1580804100000|2020-02-04 08:15:00|5275.25|5275.25|5283.87|5283.87|5286.21|5286.21|5275.18|5275.18|0
1580804400000|2020-02-04 08:20:00|5284.62|5284.62|5285.01|5285.01|5290.7|5290.7|5281.29|5281.29|0
1580804700000|2020-02-04 08:25:00|5284.25|5284.25|5282.52|5282.52|5287.66|5287.66|5281.06|5281.06|0
1580805000000|2020-02-04 08:30:00|5279.69|5279.69|5274.26|5274.26|5280.5|5280.5|5274.26|5274.26|0
1580805300000|2020-02-04 08:35:00|5273.86|5273.86|5271.04|5271.04|5276.82|5276.82|5269.48|5269.48|0
1580805600000|2020-02-04 08:40:00|5271.79|5271.79|5271.63|5271.63|5273.9|5273.9|5270|5270|0
1580805900000|2020-02-04 08:45:00|5272.03|5272.03|5274.76|5274.76|5276.52|5276.52|5270.18|5270.18|0
1580806200000|2020-02-04 08:50:00|5274.37|5274.37|5277.28|5277.28|5277.28|5277.28|5272.06|5272.06|0
1580806500000|2020-02-04 08:55:00|5277.1|5277.1|5277.07|5277.07|5277.17|5277.17|5275.37|5275.37|0
1580806800000|2020-02-04 09:00:00|5276.83|5276.83|5276.57|5276.57|5277.86|5277.86|5273.74|5273.74|0
1580807100000|2020-02-04 09:05:00|5276.98|5276.98|5272.23|5272.23|5277.5|5277.5|5272.23|5272.23|0
1580807400000|2020-02-04 09:10:00|5271.42|5271.42|5268.62|5268.62|5273.39|5273.39|5267.97|5267.97|0
1580807700000|2020-02-04 09:15:00|5268.75|5268.75|5264.08|5264.08|5270.55|5270.55|5264.08|5264.08|0
1580808000000|2020-02-04 09:20:00|5264.31|5264.31|5268.1|5268.1|5269.04|5269.04|5264.13|5264.13|0
1580808300000|2020-02-04 09:25:00|5267.35|5267.35|5264.08|5264.08|5267.35|5267.35|5262.92|5262.92|0
1580808600000|2020-02-04 09:30:00|5264.26|5264.26|5263.08|5263.08|5266.42|5266.42|5262.37|5262.37|0
1580808900000|2020-02-04 09:35:00|5263.89|5263.89|5263.07|5263.07|5267.27|5267.27|5262.75|5262.75|0
1580809200000|2020-02-04 09:40:00|5262.67|5262.67|5262.91|5262.91|5264.45|5264.45|5260.6|5260.6|0
1580809500000|2020-02-04 09:45:00|5262.78|5262.78|5257.55|5257.55|5262.78|5262.78|5257.55|5257.55|0
1580809800000|2020-02-04 09:50:00|5257.36|5257.36|5257.79|5257.79|5258.15|5258.15|5255.26|5255.26|0
1580810100000|2020-02-04 09:55:00|5256.29|5256.29|5257.47|5257.47|5259.11|5259.11|5255.65|5255.65|0
1580810400000|2020-02-04 10:00:00|5257.87|5257.87|5261.65|5261.65|5262.05|5262.05|5257.51|5257.51|0
1580810700000|2020-02-04 10:05:00|5262.17|5262.17|5259.9|5259.9|5263.65|5263.65|5259.11|5259.11|0
1580811000000|2020-02-04 10:10:00|5260.3|5260.3|5257.03|5257.03|5260.3|5260.3|5255.45|5255.45|0
1580811300000|2020-02-04 10:15:00|5256.66|5256.66|5258.24|5258.24|5259.65|5259.65|5256.47|5256.47|0
1580811600000|2020-02-04 10:20:00|5256.74|5256.74|5257.2|5257.2|5258.28|5258.28|5256.22|5256.22|0
1580811900000|2020-02-04 10:25:00|5257.6|5257.6|5260.24|5260.24|5260.24|5260.24|5257.6|5257.6|0
1580812200000|2020-02-04 10:30:00|5260.99|5260.99|5257.08|5257.08|5261.74|5261.74|5257.08|5257.08|0
1580812500000|2020-02-04 10:35:00|5257.34|5257.34|5255.96|5255.96|5257.6|5257.6|5254.73|5254.73|0
1580812800000|2020-02-04 10:40:00|5255.78|5255.78|5255.92|5255.92|5257.3|5257.3|5255.09|5255.09|0
1580813100000|2020-02-04 10:45:00|5256.1|5256.1|5258.48|5258.48|5258.99|5258.99|5256.06|5256.06|0
1580813400000|2020-02-04 10:50:00|5258.62|5258.62|5265.72|5265.72|5266.49|5266.49|5258.48|5258.48|0
1580813700000|2020-02-04 10:55:00|5265.98|5265.98|5266.09|5266.09|5266.45|5266.45|5264.3|5264.3|0
1580814000000|2020-02-04 11:00:00|5265.68|5265.68|5266.74|5266.74|5267.49|5267.49|5264.18|5264.18|0
1580814300000|2020-02-04 11:05:00|5267.49|5267.49|5273.4|5273.4|5273.4|5273.4|5267.49|5267.49|0
1580814600000|2020-02-04 11:10:00|5274.2|5274.2|5284.78|5284.78|5284.78|5284.78|5274.2|5274.2|0
1580814900000|2020-02-04 11:15:00|5283.57|5283.57|5281.07|5281.07|5284.14|5284.14|5279.15|5279.15|0
1580815200000|2020-02-04 11:20:00|5280.81|5280.81|5278.1|5278.1|5280.81|5280.81|5278.1|5278.1|0
1580815500000|2020-02-04 11:25:00|5277.17|5277.17|5271.78|5271.78|5277.7|5277.7|5271.24|5271.24|0
1580815800000|2020-02-04 11:30:00|5272.54|5272.54|5275.37|5275.37|5277.37|5277.37|5272.54|5272.54|0
1580816100000|2020-02-04 11:35:00|5274.62|5274.62|5274.22|5274.22|5274.66|5274.66|5271.16|5271.16|0
1580816400000|2020-02-04 11:40:00|5273.47|5273.47|5272.85|5272.85|5274.01|5274.01|5272.36|5272.36|0
1580816700000|2020-02-04 11:45:00|5272.45|5272.45|5273.56|5273.56|5275.35|5275.35|5271.94|5271.94|0
1580817000000|2020-02-04 11:50:00|5274.31|5274.31|5271.08|5271.08|5274.84|5274.84|5270.67|5270.67|0
1580817300000|2020-02-04 11:55:00|5271.31|5271.31|5270.19|5270.19|5271.31|5271.31|5269.79|5269.79|0
1580817600000|2020-02-04 12:00:00|5270.66|5270.66|5270.37|5270.37|5271.58|5271.58|5267.19|5267.19|0
1580817900000|2020-02-04 12:05:00|5270.19|5270.19|5268.46|5268.46|5271.59|5271.59|5268.46|5268.46|0
1580818200000|2020-02-04 12:10:00|5267.25|5267.25|5266.61|5266.61|5269.25|5269.25|5266.61|5266.61|0
1580818500000|2020-02-04 12:15:00|5267.01|5267.01|5271.02|5271.02|5271.02|5271.02|5265.73|5265.73|0
1580818800000|2020-02-04 12:20:00|5271.42|5271.42|5272.91|5272.91|5273.33|5273.33|5271.4|5271.4|0
1580819100000|2020-02-04 12:25:00|5272.72|5272.72|5279.28|5279.28|5279.28|5279.28|5272.72|5272.72|0
1580819400000|2020-02-04 12:30:00|5279.69|5279.69|5271.18|5271.18|5279.69|5279.69|5269.83|5269.83|0
1580819700000|2020-02-04 12:35:00|5271.58|5271.58|5273.39|5273.39|5274.56|5274.56|5271.58|5271.58|0
1580820000000|2020-02-04 12:40:00|5273.79|5273.79|5274.3|5274.3|5275.53|5275.53|5273.79|5273.79|0
1580820300000|2020-02-04 12:45:00|5273.77|5273.77|5271.69|5271.69|5274.03|5274.03|5270.94|5270.94|0
1580820600000|2020-02-04 12:50:00|5271.29|5271.29|5265.58|5265.58|5271.47|5271.47|5265.16|5265.16|0
1580820900000|2020-02-04 12:55:00|5265.4|5265.4|5267.92|5267.92|5268.93|5268.93|5265.4|5265.4|0
1580821200000|2020-02-04 13:00:00|5268.33|5268.33|5266.93|5266.93|5270.27|5270.27|5266.88|5266.88|0
1580821500000|2020-02-04 13:05:00|5267.06|5267.06|5266.89|5266.89|5268.77|5268.77|5266.86|5266.86|0
1580821800000|2020-02-04 13:10:00|5266.48|5266.48|5264.84|5264.84|5267.11|5267.11|5264.07|5264.07|0
1580822100000|2020-02-04 13:15:00|5264.71|5264.71|5263.73|5263.73|5265.99|5265.99|5263.73|5263.73|0
1580822400000|2020-02-04 13:20:00|5263.33|5263.33|5265.91|5265.91|5267.48|5267.48|5263.33|5263.33|0
1580822700000|2020-02-04 13:25:00|5266.09|5266.09|5262.44|5262.44|5267.25|5267.25|5262.44|5262.44|0
1580823000000|2020-02-04 13:30:00|5263.19|5263.19|5259.8|5259.8|5263.19|5263.19|5259.58|5259.58|0
1580823300000|2020-02-04 13:35:00|5259.05|5259.05|5263.97|5263.97|5264.15|5264.15|5259.05|5259.05|0
1580823600000|2020-02-04 13:40:00|5264.2|5264.2|5268.32|5268.32|5268.45|5268.45|5263.55|5263.55|0
1580823900000|2020-02-04 13:45:00|5268.19|5268.19|5271.58|5271.58|5272.12|5272.12|5267.93|5267.93|0
1580824200000|2020-02-04 13:50:00|5271.94|5271.94|5272.25|5272.25|5273.77|5273.77|5271.89|5271.89|0
1580824500000|2020-02-04 13:55:00|5272.41|5272.41|5270.85|5270.85|5273.97|5273.97|5269.79|5269.79|0
1580824800000|2020-02-04 14:00:00|5271.6|5271.6|5266.98|5266.98|5272.64|5272.64|5266.5|5266.5|0
1580825100000|2020-02-04 14:05:00|5267.38|5267.38|5264.11|5264.11|5267.73|5267.73|5263.87|5263.87|0
1580825400000|2020-02-04 14:10:00|5263.99|5263.99|5263.26|5263.26|5265.31|5265.31|5262.51|5262.51|0
1580825700000|2020-02-04 14:15:00|5263.38|5263.38|5262.29|5262.29|5263.38|5263.38|5261.55|5261.55|0
1580826000000|2020-02-04 14:20:00|5262.69|5262.69|5263.73|5263.73|5264.72|5264.72|5261.52|5261.52|0
1580826300000|2020-02-04 14:25:00|5264.13|5264.13|5267.82|5267.82|5268.57|5268.57|5264.13|5264.13|0
1580826600000|2020-02-04 14:30:00|5268.04|5268.04|5272.34|5272.34|5273.73|5273.73|5268.04|5268.04|0
1580826900000|2020-02-04 14:35:00|5273.09|5273.09|5271.2|5271.2|5273.8|5273.8|5268.62|5268.62|0
1580827200000|2020-02-04 14:40:00|5271.6|5271.6|5277.3|5277.3|5279.46|5279.46|5271.6|5271.6|0
1580827500000|2020-02-04 14:45:00|5277.42|5277.42|5286.83|5286.83|5286.83|5286.83|5277.42|5277.42|0
1580827800000|2020-02-04 14:50:00|5286.95|5286.95|5292.86|5292.86|5295.06|5295.06|5286.71|5286.71|0
1580828100000|2020-02-04 14:55:00|5293.26|5293.26|5289.71|5289.71|5294.76|5294.76|5289.71|5289.71|0
1580828400000|2020-02-04 15:00:00|5290.12|5290.12|5285.48|5285.48|5290.93|5290.93|5285.48|5285.48|0
1580828700000|2020-02-04 15:05:00|5285.36|5285.36|5283.48|5283.48|5285.66|5285.66|5281.62|5281.62|0
1580829000000|2020-02-04 15:10:00|5283.67|5283.67|5280.61|5280.61|5284.12|5284.12|5280.06|5280.06|0
1580829300000|2020-02-04 15:15:00|5279.85|5279.85|5281.95|5281.95|5281.95|5281.95|5279.55|5279.55|0
1580829600000|2020-02-04 15:20:00|5282.18|5282.18|5288.64|5288.64|5288.82|5288.82|5282.18|5282.18|0
1580829900000|2020-02-04 15:25:00|5288.52|5288.52|5293.19|5293.19|5293.19|5293.19|5288.52|5288.52|0
1580830200000|2020-02-04 15:30:00|5292.79|5292.79|5294.77|5294.77|5295.72|5295.72|5291.05|5291.05|0
1580830500000|2020-02-04 15:35:00|5294.37|5294.37|5293.53|5293.53|5300.52|5300.52|5293.53|5293.53|0
1580830800000|2020-02-04 15:40:00|5292.78|5292.78|5290.34|5290.34|5294.28|5294.28|5290.23|5290.23|0
1580831100000|2020-02-04 15:45:00|5291.1|5291.1|5287.92|5287.92|5291.1|5291.1|5284.63|5284.63|0
1580831400000|2020-02-04 15:50:00|5288.32|5288.32|5292.09|5292.09|5292.87|5292.87|5287.42|5287.42|0
1580831700000|2020-02-04 15:55:00|5291.34|5291.34|5286.95|5286.95|5292.49|5292.49|5285.62|5285.62|0
1580832000000|2020-02-04 16:00:00|5287.07|5287.07|5285.59|5285.59|5287.38|5287.38|5284.39|5284.39|0
1580832300000|2020-02-04 16:05:00|5284.84|5284.84|5288.96|5288.96|5289.09|5289.09|5284.84|5284.84|0
1580832600000|2020-02-04 16:10:00|5289.71|5289.71|5292.9|5292.9|5293.49|5293.49|5289.22|5289.22|0
1580832900000|2020-02-04 16:15:00|5292.72|5292.72|5291.81|5291.81|5293.24|5293.24|5291.77|5291.77|0
1580833200000|2020-02-04 16:20:00|5291.97|5291.97|5292.71|5292.71|5292.99|5292.99|5291.03|5291.03|0
1580833500000|2020-02-04 16:25:00|5292.59|5292.59|5291.43|5291.43|5292.73|5292.73|5290|5290|0
1580890500000|2020-02-05 08:15:00|5260.13|5260.13|5261.14|5261.14|5261.46|5261.46|5255.19|5255.19|0
1580890800000|2020-02-05 08:20:00|5260.78|5260.78|5253.44|5253.44|5260.96|5260.96|5250.49|5250.49|0
1580891100000|2020-02-05 08:25:00|5253.32|5253.32|5262.49|5262.49|5262.92|5262.92|5251.65|5251.65|0
1580891400000|2020-02-05 08:30:00|5263.3|5263.3|5271.42|5271.42|5272.19|5272.19|5263.3|5263.3|0
1580891700000|2020-02-05 08:35:00|5271.18|5271.18|5283.01|5283.01|5286.13|5286.13|5268.53|5268.53|0
1580892000000|2020-02-05 08:40:00|5283.41|5283.41|5287.51|5287.51|5289.22|5289.22|5282.48|5282.48|0
1580892300000|2020-02-05 08:45:00|5288.26|5288.26|5295.64|5295.64|5303.23|5303.23|5288.26|5288.26|0
1580892600000|2020-02-05 08:50:00|5294.89|5294.89|5289.79|5289.79|5297.44|5297.44|5289.73|5289.73|0
1580892900000|2020-02-05 08:55:00|5289.46|5289.46|5282.34|5282.34|5292.28|5292.28|5280.84|5280.84|0
1580893200000|2020-02-05 09:00:00|5282.6|5282.6|5289.05|5289.05|5289.05|5289.05|5280.35|5280.35|0
1580893500000|2020-02-05 09:05:00|5288.87|5288.87|5292.22|5292.22|5293.21|5293.21|5287.59|5287.59|0
1580893800000|2020-02-05 09:10:00|5291.81|5291.81|5280.62|5280.62|5291.99|5291.99|5280.15|5280.15|0
1580894100000|2020-02-05 09:15:00|5280.98|5280.98|5283.92|5283.92|5286.65|5286.65|5280.66|5280.66|0
1580894400000|2020-02-05 09:20:00|5283.74|5283.74|5271.15|5271.15|5283.74|5283.74|5271.15|5271.15|0
1580894700000|2020-02-05 09:25:00|5271.9|5271.9|5274.19|5274.19|5275.71|5275.71|5271.84|5271.84|0
1580895000000|2020-02-05 09:30:00|5273.44|5273.44|5272.03|5272.03|5273.46|5273.46|5270.15|5270.15|0
1580895300000|2020-02-05 09:35:00|5272.78|5272.78|5271.22|5271.22|5273.18|5273.18|5269|5269|0
1580895600000|2020-02-05 09:40:00|5271.05|5271.05|5265.89|5265.89|5272.61|5272.61|5265.89|5265.89|0
1580895900000|2020-02-05 09:45:00|5266.64|5266.64|5262.19|5262.19|5266.64|5266.64|5260.59|5260.59|0
1580896200000|2020-02-05 09:50:00|5262.37|5262.37|5264.57|5264.57|5264.9|5264.9|5262.13|5262.13|0
1580896500000|2020-02-05 09:55:00|5264.72|5264.72|5268.95|5268.95|5269.16|5269.16|5264.17|5264.17|0
1580896800000|2020-02-05 10:00:00|5269.7|5269.7|5279.09|5279.09|5279.09|5279.09|5269.41|5269.41|0
1580897100000|2020-02-05 10:05:00|5279.84|5279.84|5279.63|5279.63|5282.69|5282.69|5279.44|5279.44|0
1580897400000|2020-02-05 10:10:00|5280.38|5280.38|5280.69|5280.69|5282.5|5282.5|5277.98|5277.98|0
1580897700000|2020-02-05 10:15:00|5281.44|5281.44|5284.4|5284.4|5284.4|5284.4|5280.48|5280.48|0
1580898000000|2020-02-05 10:20:00|5285.15|5285.15|5283.92|5283.92|5285.15|5285.15|5281.9|5281.9|0
1580898300000|2020-02-05 10:25:00|5284.67|5284.67|5284.45|5284.45|5285.42|5285.42|5284.45|5284.45|0
1580898600000|2020-02-05 10:30:00|5283.7|5283.7|5284.19|5284.19|5284.19|5284.19|5282.36|5282.36|0
1580898900000|2020-02-05 10:35:00|5285.7|5285.7|5288.17|5288.17|5290.79|5290.79|5285.7|5285.7|0
1580899200000|2020-02-05 10:40:00|5288.35|5288.35|5291.8|5291.8|5291.8|5291.8|5287.89|5287.89|0
1580899500000|2020-02-05 10:45:00|5291.4|5291.4|5290.75|5290.75|5292.36|5292.36|5289.69|5289.69|0
1580899800000|2020-02-05 10:50:00|5291.5|5291.5|5294.54|5294.54|5295.13|5295.13|5291.5|5291.5|0
1580900100000|2020-02-05 10:55:00|5294.95|5294.95|5296.55|5296.55|5297.42|5297.42|5294.95|5294.95|0
1580900400000|2020-02-05 11:00:00|5296.39|5296.39|5295.4|5295.4|5296.79|5296.79|5295.4|5295.4|0
1580900700000|2020-02-05 11:05:00|5295.58|5295.58|5294.68|5294.68|5296.35|5296.35|5294.68|5294.68|0
1580901000000|2020-02-05 11:10:00|5294.5|5294.5|5291.6|5291.6|5294.68|5294.68|5291.6|5291.6|0
1580901300000|2020-02-05 11:15:00|5291.42|5291.42|5291.04|5291.04|5292.26|5292.26|5291.04|5291.04|0
1580901600000|2020-02-05 11:20:00|5290.88|5290.88|5293.76|5293.76|5294.06|5294.06|5289.78|5289.78|0
1580901900000|2020-02-05 11:25:00|5293.58|5293.58|5294.52|5294.52|5295.87|5295.87|5293.17|5293.17|0
1580902200000|2020-02-05 11:30:00|5293.77|5293.77|5289.27|5289.27|5295.14|5295.14|5289.27|5289.27|0
1580902500000|2020-02-05 11:35:00|5289.04|5289.04|5276.29|5276.29|5289.04|5289.04|5275.71|5275.71|0
1580902800000|2020-02-05 11:40:00|5275.88|5275.88|5277.34|5277.34|5277.91|5277.91|5271.67|5271.67|0
1580903100000|2020-02-05 11:45:00|5277.74|5277.74|5279.48|5279.48|5279.48|5279.48|5277.74|5277.74|0
1580903400000|2020-02-05 11:50:00|5280.07|5280.07|5282.35|5282.35|5283.1|5283.1|5279.89|5279.89|0
1580903700000|2020-02-05 11:55:00|5281.54|5281.54|5272.4|5272.4|5281.54|5281.54|5272.4|5272.4|0
1580904000000|2020-02-05 12:00:00|5271.19|5271.19|5276.28|5276.28|5276.61|5276.61|5270.24|5270.24|0
1580904300000|2020-02-05 12:05:00|5277.03|5277.03|5275.77|5275.77|5277.21|5277.21|5274.72|5274.72|0
1580904600000|2020-02-05 12:10:00|5275.41|5275.41|5278.71|5278.71|5279.17|5279.17|5275.41|5275.41|0
1580904900000|2020-02-05 12:15:00|5279.7|5279.7|5289.86|5289.86|5290.32|5290.32|5279.22|5279.22|0
1580905200000|2020-02-05 12:20:00|5290.04|5290.04|5297.14|5297.14|5297.89|5297.89|5290.04|5290.04|0
1580905500000|2020-02-05 12:25:00|5296.91|5296.91|5292.37|5292.37|5300.94|5300.94|5292.37|5292.37|0
1580905800000|2020-02-05 12:30:00|5292.19|5292.19|5296.51|5296.51|5296.51|5296.51|5291.59|5291.59|0
1580906100000|2020-02-05 12:35:00|5296.33|5296.33|5297.23|5297.23|5297.44|5297.44|5296.33|5296.33|0
1580906400000|2020-02-05 12:40:00|5297.1|5297.1|5296.75|5296.75|5297.1|5297.1|5293.97|5293.97|0
1580906700000|2020-02-05 12:45:00|5296.39|5296.39|5297.21|5297.21|5297.21|5297.21|5295.34|5295.34|0
1580907000000|2020-02-05 12:50:00|5296.84|5296.84|5296.5|5296.5|5297.99|5297.99|5295.6|5295.6|0
1580907300000|2020-02-05 12:55:00|5296.68|5296.68|5297.58|5297.58|5298.69|5298.69|5296.68|5296.68|0
1580907600000|2020-02-05 13:00:00|5297.9|5297.9|5292.58|5292.58|5297.9|5297.9|5292.03|5292.03|0
1580907900000|2020-02-05 13:05:00|5293.12|5293.12|5296.74|5296.74|5296.74|5296.74|5293.12|5293.12|0
1580908200000|2020-02-05 13:10:00|5296.34|5296.34|5294.03|5294.03|5296.34|5296.34|5293.63|5293.63|0
1580908500000|2020-02-05 13:15:00|5296.57|5296.57|5293.78|5293.78|5299.39|5299.39|5293.78|5293.78|0
1580908800000|2020-02-05 13:20:00|5294.53|5294.53|5294.44|5294.44|5295.31|5295.31|5293.72|5293.72|0
1580909100000|2020-02-05 13:25:00|5294.25|5294.25|5291.76|5291.76|5295.02|5295.02|5291.76|5291.76|0
1580909400000|2020-02-05 13:30:00|5291.4|5291.4|5294.13|5294.13|5294.13|5294.13|5290.83|5290.83|0
1580909700000|2020-02-05 13:35:00|5294|5294|5296.29|5296.29|5296.29|5296.29|5294|5294|0
1580910000000|2020-02-05 13:40:00|5296.69|5296.69|5291.48|5291.48|5296.88|5296.88|5291.48|5291.48|0
1580910300000|2020-02-05 13:45:00|5291.88|5291.88|5299.49|5299.49|5299.67|5299.67|5291.88|5291.88|0
1580910600000|2020-02-05 13:50:00|5299.1|5299.1|5294.46|5294.46|5299.23|5299.23|5294.46|5294.46|0
1580910900000|2020-02-05 13:55:00|5293.71|5293.71|5291.73|5291.73|5294.09|5294.09|5291.73|5291.73|0
1580911200000|2020-02-05 14:00:00|5291.54|5291.54|5289.61|5289.61|5291.95|5291.95|5289.25|5289.25|0
1580911500000|2020-02-05 14:05:00|5289.77|5289.77|5286.71|5286.71|5289.77|5289.77|5285.67|5285.67|0
1580911800000|2020-02-05 14:10:00|5286.89|5286.89|5291.89|5291.89|5291.89|5291.89|5286.89|5286.89|0
1580912100000|2020-02-05 14:15:00|5291.84|5291.84|5296.97|5296.97|5297.63|5297.63|5291.84|5291.84|0
1580912400000|2020-02-05 14:20:00|5297.15|5297.15|5301.53|5301.53|5301.71|5301.71|5297.15|5297.15|0
1580912700000|2020-02-05 14:25:00|5301.93|5301.93|5302.03|5302.03|5303.37|5303.37|5301.93|5301.93|0
1580913000000|2020-02-05 14:30:00|5302.15|5302.15|5297.57|5297.57|5303.1|5303.1|5297.57|5297.57|0
1580913300000|2020-02-05 14:35:00|5297.17|5297.17|5291.8|5291.8|5297.17|5297.17|5288.69|5288.69|0
1580913600000|2020-02-05 14:40:00|5291.62|5291.62|5294.43|5294.43|5294.43|5294.43|5289.38|5289.38|0
1580913900000|2020-02-05 14:45:00|5294.62|5294.62|5295.74|5295.74|5299.61|5299.61|5293.07|5293.07|0
1580914200000|2020-02-05 14:50:00|5296.14|5296.14|5288.68|5288.68|5297.88|5297.88|5288.63|5288.63|0
1580914500000|2020-02-05 14:55:00|5287.93|5287.93|5282.13|5282.13|5289.9|5289.9|5282.13|5282.13|0
1580914800000|2020-02-05 15:00:00|5283.47|5283.47|5283.93|5283.93|5287.6|5287.6|5282.67|5282.67|0
1580915100000|2020-02-05 15:05:00|5285.08|5285.08|5278.62|5278.62|5286.68|5286.68|5278.62|5278.62|0
1580915400000|2020-02-05 15:10:00|5278.8|5278.8|5278.09|5278.09|5282.16|5282.16|5278.02|5278.02|0
1580915700000|2020-02-05 15:15:00|5277.69|5277.69|5275.64|5275.64|5279.47|5279.47|5275.04|5275.04|0
1580916000000|2020-02-05 15:20:00|5274.89|5274.89|5276.47|5276.47|5278.15|5278.15|5274.49|5274.49|0
1580916300000|2020-02-05 15:25:00|5276.35|5276.35|5273.43|5273.43|5276.51|5276.51|5270.1|5270.1|0
1580916600000|2020-02-05 15:30:00|5273.02|5273.02|5270.52|5270.52|5273.02|5273.02|5269.51|5269.51|0
1580916900000|2020-02-05 15:35:00|5269.77|5269.77|5262.17|5262.17|5270.05|5270.05|5262.17|5262.17|0
1580917200000|2020-02-05 15:40:00|5262.93|5262.93|5265.99|5265.99|5266.91|5266.91|5260.22|5260.22|0
1580917500000|2020-02-05 15:45:00|5266.74|5266.74|5269.18|5269.18|5269.82|5269.82|5265.99|5265.99|0
1580917800000|2020-02-05 15:50:00|5269.37|5269.37|5268.03|5268.03|5269.77|5269.77|5268.03|5268.03|0
1580918100000|2020-02-05 15:55:00|5268.16|5268.16|5266.76|5266.76|5270.31|5270.31|5266.72|5266.72|0
1580918400000|2020-02-05 16:00:00|5267.51|5267.51|5265.74|5265.74|5267.51|5267.51|5264.25|5264.25|0
1580918700000|2020-02-05 16:05:00|5266.49|5266.49|5267.53|5267.53|5268.28|5268.28|5261.77|5261.77|0
1580919000000|2020-02-05 16:10:00|5267.35|5267.35|5271.39|5271.39|5271.39|5271.39|5266.35|5266.35|0
1580919300000|2020-02-05 16:15:00|5271.2|5271.2|5269.25|5269.25|5271.2|5271.2|5268.69|5268.69|0
1580919600000|2020-02-05 16:20:00|5269.38|5269.38|5271.18|5271.18|5271.18|5271.18|5267|5267|0
1580919900000|2020-02-05 16:25:00|5272.34|5272.34|5262.73|5262.73|5273.01|5273.01|5262.3|5262.3|0
1580976900000|2020-02-06 08:15:00|5305.96|5305.96|5311.26|5311.26|5313.18|5313.18|5304.84|5304.84|0
1580977200000|2020-02-06 08:20:00|5310.45|5310.45|5305.66|5305.66|5311.19|5311.19|5304.75|5304.75|0
1580977500000|2020-02-06 08:25:00|5307.16|5307.16|5313.2|5313.2|5313.48|5313.48|5306.46|5306.46|0
1580977800000|2020-02-06 08:30:00|5312.83|5312.83|5303.33|5303.33|5315.27|5315.27|5303.33|5303.33|0
1580978100000|2020-02-06 08:35:00|5302.42|5302.42|5308.13|5308.13|5308.13|5308.13|5298.29|5298.29|0
1580978400000|2020-02-06 08:40:00|5305.82|5305.82|5303.54|5303.54|5308.03|5308.03|5300.95|5300.95|0
1580978700000|2020-02-06 08:45:00|5303.67|5303.67|5298.25|5298.25|5303.67|5303.67|5296.64|5296.64|0
1580979000000|2020-02-06 08:50:00|5299.06|5299.06|5296.03|5296.03|5301.85|5301.85|5294.47|5294.47|0
1580979300000|2020-02-06 08:55:00|5296.43|5296.43|5304.79|5304.79|5304.79|5304.79|5296.43|5296.43|0
1580979600000|2020-02-06 09:00:00|5304.38|5304.38|5305.04|5305.04|5305.09|5305.09|5300.18|5300.18|0
1580979900000|2020-02-06 09:05:00|5305.23|5305.23|5302.8|5302.8|5306.03|5306.03|5299.17|5299.17|0
1580980200000|2020-02-06 09:10:00|5302.98|5302.98|5298.84|5298.84|5303.15|5303.15|5298.19|5298.19|0
1580980500000|2020-02-06 09:15:00|5299.25|5299.25|5295.75|5295.75|5299.25|5299.25|5295.75|5295.75|0
1580980800000|2020-02-06 09:20:00|5296.16|5296.16|5283.78|5283.78|5296.56|5296.56|5283.37|5283.37|0
1580981100000|2020-02-06 09:25:00|5282.97|5282.97|5289.51|5289.51|5289.51|5289.51|5281.67|5281.67|0
1580981400000|2020-02-06 09:30:00|5289.87|5289.87|5291.27|5291.27|5291.86|5291.86|5288.76|5288.76|0
1580981700000|2020-02-06 09:35:00|5291.67|5291.67|5297.4|5297.4|5298.86|5298.86|5291.67|5291.67|0
1580982000000|2020-02-06 09:40:00|5298.21|5298.21|5296.64|5296.64|5298.21|5298.21|5294.07|5294.07|0
1580982300000|2020-02-06 09:45:00|5297|5297|5299.69|5299.69|5300.89|5300.89|5296.61|5296.61|0
1580982600000|2020-02-06 09:50:00|5299.87|5299.87|5303.36|5303.36|5305.09|5305.09|5299.87|5299.87|0
1580982900000|2020-02-06 09:55:00|5302.61|5302.61|5296.01|5296.01|5302.61|5302.61|5296.01|5296.01|0
1580983200000|2020-02-06 10:00:00|5296.37|5296.37|5298.74|5298.74|5298.74|5298.74|5294.47|5294.47|0
1580983500000|2020-02-06 10:05:00|5298.39|5298.39|5299.23|5299.23|5302.76|5302.76|5298.27|5298.27|0
1580983800000|2020-02-06 10:10:00|5299|5299|5301.44|5301.44|5301.71|5301.71|5298.48|5298.48|0
1580984100000|2020-02-06 10:15:00|5301.08|5301.08|5301.4|5301.4|5302.49|5302.49|5301.08|5301.08|0
1580984400000|2020-02-06 10:20:00|5301.22|5301.22|5304.06|5304.06|5307.26|5307.26|5301.22|5301.22|0
1580984700000|2020-02-06 10:25:00|5303.94|5303.94|5309.18|5309.18|5309.18|5309.18|5303.94|5303.94|0
1580985000000|2020-02-06 10:30:00|5309.54|5309.54|5310.79|5310.79|5311.19|5311.19|5308.42|5308.42|0
1580985300000|2020-02-06 10:35:00|5310.61|5310.61|5310.13|5310.13|5310.99|5310.99|5308.86|5308.86|0
1580985600000|2020-02-06 10:40:00|5309.72|5309.72|5307.41|5307.41|5309.72|5309.72|5306.95|5306.95|0
1580985900000|2020-02-06 10:45:00|5307.82|5307.82|5304.12|5304.12|5308.6|5308.6|5303.35|5303.35|0
1580986200000|2020-02-06 10:50:00|5303.31|5303.31|5304.21|5304.21|5304.21|5304.21|5303.13|5303.13|0
1580986500000|2020-02-06 10:55:00|5304.39|5304.39|5303.75|5303.75|5304.76|5304.76|5301.97|5301.97|0
1580986800000|2020-02-06 11:00:00|5304.15|5304.15|5303.65|5303.65|5309.31|5309.31|5303.65|5303.65|0
1580987100000|2020-02-06 11:05:00|5303.24|5303.24|5302.29|5302.29|5303.99|5303.99|5302.29|5302.29|0
1580987400000|2020-02-06 11:10:00|5302.11|5302.11|5301.53|5301.53|5302.53|5302.53|5301.17|5301.17|0
1580987700000|2020-02-06 11:15:00|5300.78|5300.78|5298.98|5298.98|5300.89|5300.89|5298.03|5298.03|0
1580988000000|2020-02-06 11:20:00|5300.49|5300.49|5301.7|5301.7|5301.88|5301.88|5300.12|5300.12|0
1580988300000|2020-02-06 11:25:00|5301.8|5301.8|5307.23|5307.23|5308.04|5308.04|5301.8|5301.8|0
1580988600000|2020-02-06 11:30:00|5307.98|5307.98|5314.62|5314.62|5314.69|5314.69|5307.98|5307.98|0
1580988900000|2020-02-06 11:35:00|5314.22|5314.22|5312.34|5312.34|5315.15|5315.15|5312.34|5312.34|0
1580989200000|2020-02-06 11:40:00|5311.59|5311.59|5313.14|5313.14|5314.9|5314.9|5309.84|5309.84|0
1580989500000|2020-02-06 11:45:00|5313.19|5313.19|5313.68|5313.68|5315.3|5315.3|5313.19|5313.19|0
1580989800000|2020-02-06 11:50:00|5312.93|5312.93|5310.79|5310.79|5313.36|5313.36|5310.79|5310.79|0
1580990100000|2020-02-06 11:55:00|5311.54|5311.54|5318.85|5318.85|5318.85|5318.85|5311.54|5311.54|0
1580990400000|2020-02-06 12:00:00|5320.35|5320.35|5315.4|5315.4|5320.35|5320.35|5314.59|5314.59|0
1580990700000|2020-02-06 12:05:00|5315.28|5315.28|5313.05|5313.05|5317.88|5317.88|5312.25|5312.25|0
1580991000000|2020-02-06 12:10:00|5312.3|5312.3|5313.34|5313.34|5313.99|5313.99|5312.12|5312.12|0
1580991300000|2020-02-06 12:15:00|5312.94|5312.94|5308.82|5308.82|5313.46|5313.46|5308.82|5308.82|0
1580991600000|2020-02-06 12:20:00|5309.63|5309.63|5311.62|5311.62|5312.54|5312.54|5309.63|5309.63|0
1580991900000|2020-02-06 12:25:00|5312.37|5312.37|5307.28|5307.28|5312.55|5312.55|5307.28|5307.28|0
1580992200000|2020-02-06 12:30:00|5307.69|5307.69|5306.9|5306.9|5307.69|5307.69|5305.84|5305.84|0
1580992500000|2020-02-06 12:35:00|5307.3|5307.3|5311.8|5311.8|5312.55|5312.55|5307.3|5307.3|0
1580992800000|2020-02-06 12:40:00|5311.05|5311.05|5311.3|5311.3|5311.3|5311.3|5309.55|5309.55|0
1580993100000|2020-02-06 12:45:00|5311.42|5311.42|5311.74|5311.74|5313.3|5313.3|5311.42|5311.42|0
1580993400000|2020-02-06 12:50:00|5311.92|5311.92|5310.33|5310.33|5312.09|5312.09|5310.29|5310.29|0
1580993700000|2020-02-06 12:55:00|5309.52|5309.52|5304.42|5304.42|5309.52|5309.52|5304.08|5304.08|0
1580994000000|2020-02-06 13:00:00|5304.83|5304.83|5303.69|5303.69|5305.23|5305.23|5301.4|5301.4|0
1580994300000|2020-02-06 13:05:00|5303.81|5303.81|5308.7|5308.7|5308.7|5308.7|5303.81|5303.81|0
1580994600000|2020-02-06 13:10:00|5309.06|5309.06|5308.18|5308.18|5309.51|5309.51|5308.18|5308.18|0
1580994900000|2020-02-06 13:15:00|5308|5308|5313.45|5313.45|5313.86|5313.86|5308|5308|0
1580995200000|2020-02-06 13:20:00|5313.09|5313.09|5309.94|5309.94|5313.09|5313.09|5309.94|5309.94|0
1580995500000|2020-02-06 13:25:00|5310.34|5310.34|5308.66|5308.66|5311.15|5311.15|5308.66|5308.66|0
1580995800000|2020-02-06 13:30:00|5308.78|5308.78|5314.19|5314.19|5314.19|5314.19|5308.78|5308.78|0
1580996100000|2020-02-06 13:35:00|5314.59|5314.59|5314.56|5314.56|5317.53|5317.53|5312.61|5312.61|0
1580996400000|2020-02-06 13:40:00|5314.38|5314.38|5308.81|5308.81|5314.5|5314.5|5308.22|5308.22|0
1580996700000|2020-02-06 13:45:00|5309.56|5309.56|5311.54|5311.54|5311.66|5311.66|5309.56|5309.56|0
1580997000000|2020-02-06 13:50:00|5311.13|5311.13|5304.28|5304.28|5311.13|5311.13|5304.28|5304.28|0
1580997300000|2020-02-06 13:55:00|5303.88|5303.88|5304.42|5304.42|5305.63|5305.63|5300.91|5300.91|0
1580997600000|2020-02-06 14:00:00|5304.82|5304.82|5306.49|5306.49|5307.24|5307.24|5302.1|5302.1|0
1580997900000|2020-02-06 14:05:00|5305.74|5305.74|5306.65|5306.65|5307|5307|5304.57|5304.57|0
1580998200000|2020-02-06 14:10:00|5306.53|5306.53|5306.11|5306.11|5307.11|5307.11|5304.73|5304.73|0
1580998500000|2020-02-06 14:15:00|5305.71|5305.71|5302.58|5302.58|5305.71|5305.71|5302.04|5302.04|0
1580998800000|2020-02-06 14:20:00|5302.46|5302.46|5300.93|5300.93|5302.46|5302.46|5298.38|5298.38|0
1580999100000|2020-02-06 14:25:00|5301.33|5301.33|5299.23|5299.23|5303.1|5303.1|5298.46|5298.46|0
1580999400000|2020-02-06 14:30:00|5299.98|5299.98|5294.5|5294.5|5299.98|5299.98|5292.57|5292.57|0
1580999700000|2020-02-06 14:35:00|5294.74|5294.74|5288.32|5288.32|5296.54|5296.54|5288.32|5288.32|0
1581000000000|2020-02-06 14:40:00|5287.57|5287.57|5282.69|5282.69|5287.69|5287.69|5280.94|5280.94|0
1581000300000|2020-02-06 14:45:00|5283.09|5283.09|5287.4|5287.4|5289|5289|5282.86|5282.86|0
1581000600000|2020-02-06 14:50:00|5287.21|5287.21|5286.62|5286.62|5287.35|5287.35|5285.61|5285.61|0
1581000900000|2020-02-06 14:55:00|5286.21|5286.21|5286.76|5286.76|5288.51|5288.51|5285.81|5285.81|0
1581001200000|2020-02-06 15:00:00|5287.7|5287.7|5287.55|5287.55|5288.48|5288.48|5283.14|5283.14|0
1581001500000|2020-02-06 15:05:00|5289.8|5289.8|5298.32|5298.32|5298.73|5298.73|5289.8|5289.8|0
1581001800000|2020-02-06 15:10:00|5299.07|5299.07|5306.32|5306.32|5308.61|5308.61|5298.67|5298.67|0
1581002100000|2020-02-06 15:15:00|5306.44|5306.44|5306.33|5306.33|5307.39|5307.39|5303.95|5303.95|0
1581002400000|2020-02-06 15:20:00|5307.08|5307.08|5304.51|5304.51|5310.53|5310.53|5304.51|5304.51|0
1581002700000|2020-02-06 15:25:00|5304.63|5304.63|5310.13|5310.13|5312.27|5312.27|5304.39|5304.39|0
1581003000000|2020-02-06 15:30:00|5310.88|5310.88|5306.23|5306.23|5311.59|5311.59|5306.23|5306.23|0
1581003300000|2020-02-06 15:35:00|5306.39|5306.39|5310.55|5310.55|5313.07|5313.07|5306.39|5306.39|0
1581003600000|2020-02-06 15:40:00|5310.37|5310.37|5308.63|5308.63|5313.01|5313.01|5308.4|5308.4|0
1581003900000|2020-02-06 15:45:00|5309.04|5309.04|5308.07|5308.07|5311.33|5311.33|5307.94|5307.94|0
1581004200000|2020-02-06 15:50:00|5307.91|5307.91|5300.91|5300.91|5308.66|5308.66|5300.91|5300.91|0
1581004500000|2020-02-06 15:55:00|5300.5|5300.5|5297.13|5297.13|5302.02|5302.02|5296.95|5296.95|0
1581004800000|2020-02-06 16:00:00|5296.38|5296.38|5295.15|5295.15|5298.35|5298.35|5294.8|5294.8|0
1581005100000|2020-02-06 16:05:00|5295.9|5295.9|5296.41|5296.41|5297.89|5297.89|5294.38|5294.38|0
1581005400000|2020-02-06 16:10:00|5296.29|5296.29|5294.8|5294.8|5297.35|5297.35|5292.07|5292.07|0
1581005700000|2020-02-06 16:15:00|5294.68|5294.68|5295.53|5295.53|5297.88|5297.88|5294.5|5294.5|0
1581006000000|2020-02-06 16:20:00|5295.63|5295.63|5301.13|5301.13|5302.88|5302.88|5295.36|5295.36|0
1581006300000|2020-02-06 16:25:00|5300.38|5300.38|5301.33|5301.33|5302.08|5302.08|5297.47|5297.47|0
1581063300000|2020-02-07 08:15:00|5294.97|5294.97|5291.27|5291.27|5296.08|5296.08|5288|5288|0
1581063600000|2020-02-07 08:20:00|5291.04|5291.04|5286.77|5286.77|5291.04|5291.04|5284.44|5284.44|0
1581063900000|2020-02-07 08:25:00|5287.5|5287.5|5289.12|5289.12|5290.07|5290.07|5286.18|5286.18|0
1581064200000|2020-02-07 08:30:00|5289.88|5289.88|5296.34|5296.34|5296.34|5296.34|5289.44|5289.44|0
1581064500000|2020-02-07 08:35:00|5294.84|5294.84|5301.61|5301.61|5303.01|5303.01|5294.84|5294.84|0
1581064800000|2020-02-07 08:40:00|5301.38|5301.38|5301.96|5301.96|5303.43|5303.43|5296.58|5296.58|0
1581065100000|2020-02-07 08:45:00|5301.84|5301.84|5299.7|5299.7|5301.91|5301.91|5299|5299|0
1581065400000|2020-02-07 08:50:00|5299.29|5299.29|5296.91|5296.91|5299.29|5299.29|5294.75|5294.75|0
1581065700000|2020-02-07 08:55:00|5297.66|5297.66|5300.9|5300.9|5300.9|5300.9|5297.27|5297.27|0
1581066000000|2020-02-07 09:00:00|5302.11|5302.11|5300.82|5300.82|5305.4|5305.4|5299.99|5299.99|0
1581066300000|2020-02-07 09:05:00|5301|5301|5302.89|5302.89|5303.07|5303.07|5299.33|5299.33|0
1581066600000|2020-02-07 09:10:00|5303.3|5303.3|5299.83|5299.83|5307.38|5307.38|5299.83|5299.83|0
1581066900000|2020-02-07 09:15:00|5300.38|5300.38|5298.24|5298.24|5300.38|5300.38|5297.84|5297.84|0
1581067200000|2020-02-07 09:20:00|5298.06|5298.06|5294.8|5294.8|5298.43|5298.43|5294.22|5294.22|0
1581067500000|2020-02-07 09:25:00|5294.62|5294.62|5282.24|5282.24|5295.6|5295.6|5282.24|5282.24|0
1581067800000|2020-02-07 09:30:00|5281.66|5281.66|5277.99|5277.99|5281.66|5281.66|5277.11|5277.11|0
1581068100000|2020-02-07 09:35:00|5281|5281|5284.46|5284.46|5287.21|5287.21|5281|5281|0
1581068400000|2020-02-07 09:40:00|5284.28|5284.28|5278.26|5278.26|5284.28|5284.28|5277.16|5277.16|0
1581068700000|2020-02-07 09:45:00|5278.39|5278.39|5278.57|5278.57|5281.12|5281.12|5276.24|5276.24|0
1581069000000|2020-02-07 09:50:00|5278.17|5278.17|5279.44|5279.44|5279.78|5279.78|5277.22|5277.22|0
1581069300000|2020-02-07 09:55:00|5280.6|5280.6|5284.53|5284.53|5284.53|5284.53|5280.02|5280.02|0
1581069600000|2020-02-07 10:00:00|5284.35|5284.35|5290.65|5290.65|5290.65|5290.65|5284.35|5284.35|0
1581069900000|2020-02-07 10:05:00|5291.4|5291.4|5295.45|5295.45|5297.7|5297.7|5291.4|5291.4|0
1581070200000|2020-02-07 10:10:00|5295.04|5295.04|5286.35|5286.35|5296.56|5296.56|5286.35|5286.35|0
1581070500000|2020-02-07 10:15:00|5285.6|5285.6|5285.4|5285.4|5287.51|5287.51|5285.01|5285.01|0
1581070800000|2020-02-07 10:20:00|5285.22|5285.22|5288.5|5288.5|5288.5|5288.5|5283.6|5283.6|0
1581071100000|2020-02-07 10:25:00|5288.32|5288.32|5288.54|5288.54|5289.25|5289.25|5285.71|5285.71|0
1581071400000|2020-02-07 10:30:00|5288.95|5288.95|5284.5|5284.5|5290.24|5290.24|5282.84|5282.84|0
1581071700000|2020-02-07 10:35:00|5284.1|5284.1|5285.47|5285.47|5285.47|5285.47|5282.54|5282.54|0
1581072000000|2020-02-07 10:40:00|5284.66|5284.66|5288.1|5288.1|5288.5|5288.5|5284.43|5284.43|0
1581072300000|2020-02-07 10:45:00|5287.92|5287.92|5289.4|5289.4|5289.51|5289.51|5287.51|5287.51|0
1581072600000|2020-02-07 10:50:00|5289.63|5289.63|5290.37|5290.37|5290.37|5290.37|5287.23|5287.23|0
1581072900000|2020-02-07 10:55:00|5289.96|5289.96|5286.57|5286.57|5289.96|5289.96|5286.57|5286.57|0
1581073200000|2020-02-07 11:00:00|5286.45|5286.45|5288.78|5288.78|5289.69|5289.69|5285.99|5285.99|0
1581073500000|2020-02-07 11:05:00|5288.66|5288.66|5292.69|5292.69|5293.35|5293.35|5288.3|5288.3|0
1581073800000|2020-02-07 11:10:00|5292.96|5292.96|5294.93|5294.93|5294.93|5294.93|5291.02|5291.02|0
1581074100000|2020-02-07 11:15:00|5295.34|5295.34|5296.64|5296.64|5296.64|5296.64|5295.31|5295.31|0
1581074400000|2020-02-07 11:20:00|5296.81|5296.81|5294.81|5294.81|5300.75|5300.75|5294.81|5294.81|0
1581074700000|2020-02-07 11:25:00|5295.22|5295.22|5293.55|5293.55|5296.1|5296.1|5293.55|5293.55|0
1581075000000|2020-02-07 11:30:00|5292.8|5292.8|5294.32|5294.32|5294.32|5294.32|5291.87|5291.87|0
1581075300000|2020-02-07 11:35:00|5294.2|5294.2|5293.47|5293.47|5295.16|5295.16|5293.47|5293.47|0
1581075600000|2020-02-07 11:40:00|5293.07|5293.07|5292.19|5292.19|5293.41|5293.41|5292.19|5292.19|0
1581075900000|2020-02-07 11:45:00|5292.14|5292.14|5291.8|5291.8|5292.14|5292.14|5291.5|5291.5|0
1581076200000|2020-02-07 11:50:00|5291.98|5291.98|5292.59|5292.59|5292.79|5292.79|5290.45|5290.45|0
1581076500000|2020-02-07 11:55:00|5292.41|5292.41|5288.95|5288.95|5293.45|5293.45|5288.57|5288.57|0
1581076800000|2020-02-07 12:00:00|5289.11|5289.11|5296.48|5296.48|5296.48|5296.48|5288.2|5288.2|0
1581077100000|2020-02-07 12:05:00|5296.88|5296.88|5299.48|5299.48|5300.47|5300.47|5296.48|5296.48|0
1581077400000|2020-02-07 12:10:00|5299.66|5299.66|5301.75|5301.75|5302.11|5302.11|5299.48|5299.48|0
1581077700000|2020-02-07 12:15:00|5301.35|5301.35|5300.66|5300.66|5301.35|5301.35|5299.44|5299.44|0
1581078000000|2020-02-07 12:20:00|5300.42|5300.42|5297.43|5297.43|5300.42|5300.42|5296.86|5296.86|0
1581078300000|2020-02-07 12:25:00|5297.55|5297.55|5297.87|5297.87|5297.87|5297.87|5296.23|5296.23|0
1581078600000|2020-02-07 12:30:00|5298.23|5298.23|5301.15|5301.15|5301.91|5301.91|5298.23|5298.23|0
1581078900000|2020-02-07 12:35:00|5301.52|5301.52|5299.57|5299.57|5301.52|5301.52|5297.68|5297.68|0
1581079200000|2020-02-07 12:40:00|5298.82|5298.82|5297.4|5297.4|5298.82|5298.82|5295.84|5295.84|0
1581079500000|2020-02-07 12:45:00|5297.76|5297.76|5298.64|5298.64|5298.64|5298.64|5297.4|5297.4|0
1581079800000|2020-02-07 12:50:00|5300.15|5300.15|5301.16|5301.16|5301.16|5301.16|5298.75|5298.75|0
1581080100000|2020-02-07 12:55:00|5301.04|5301.04|5301.51|5301.51|5303.03|5303.03|5301.04|5301.04|0
1581080400000|2020-02-07 13:00:00|5301.33|5301.33|5301.84|5301.84|5302.48|5302.48|5301.33|5301.33|0
1581080700000|2020-02-07 13:05:00|5301.09|5301.09|5298.71|5298.71|5301.09|5301.09|5298.54|5298.54|0
1581081000000|2020-02-07 13:10:00|5298.59|5298.59|5298.52|5298.52|5299.01|5299.01|5298.04|5298.04|0
1581081300000|2020-02-07 13:15:00|5298.92|5298.92|5301.75|5301.75|5301.75|5301.75|5298.92|5298.92|0
1581081600000|2020-02-07 13:20:00|5302.01|5302.01|5303.18|5303.18|5303.58|5303.58|5301.78|5301.78|0
1581081900000|2020-02-07 13:25:00|5303.93|5303.93|5311.39|5311.39|5311.39|5311.39|5303.93|5303.93|0
1581082200000|2020-02-07 13:30:00|5314.38|5314.38|5303.88|5303.88|5316.72|5316.72|5303.88|5303.88|0
1581082500000|2020-02-07 13:35:00|5303.47|5303.47|5298.4|5298.4|5303.47|5303.47|5295.92|5295.92|0
1581082800000|2020-02-07 13:40:00|5298|5298|5293.27|5293.27|5298|5298|5293.27|5293.27|0
1581083100000|2020-02-07 13:45:00|5293.22|5293.22|5291.84|5291.84|5294.93|5294.93|5291.84|5291.84|0
1581083400000|2020-02-07 13:50:00|5293.34|5293.34|5295.32|5295.32|5295.32|5295.32|5292.68|5292.68|0
1581083700000|2020-02-07 13:55:00|5295.72|5295.72|5294.49|5294.49|5296.19|5296.19|5294.2|5294.2|0
1581084000000|2020-02-07 14:00:00|5295.03|5295.03|5299.98|5299.98|5299.98|5299.98|5295.03|5295.03|0
1581084300000|2020-02-07 14:05:00|5299.58|5299.58|5303.73|5303.73|5304.15|5304.15|5299.17|5299.17|0
1581084600000|2020-02-07 14:10:00|5303.33|5303.33|5302.43|5302.43|5304.01|5304.01|5302.43|5302.43|0
1581084900000|2020-02-07 14:15:00|5302.25|5302.25|5298.37|5298.37|5302.25|5302.25|5298.01|5298.01|0
1581085200000|2020-02-07 14:20:00|5298.54|5298.54|5298.33|5298.33|5298.88|5298.88|5297.95|5297.95|0
1581085500000|2020-02-07 14:25:00|5298.74|5298.74|5300.55|5300.55|5300.55|5300.55|5298.33|5298.33|0
1581085800000|2020-02-07 14:30:00|5300.67|5300.67|5288.61|5288.61|5301.2|5301.2|5288.61|5288.61|0
1581086100000|2020-02-07 14:35:00|5288.06|5288.06|5291.99|5291.99|5293.91|5293.91|5288.06|5288.06|0
1581086400000|2020-02-07 14:40:00|5290.49|5290.49|5291.53|5291.53|5292.52|5292.52|5287.88|5287.88|0
1581086700000|2020-02-07 14:45:00|5291.16|5291.16|5294.57|5294.57|5294.57|5294.57|5287.32|5287.32|0
1581087000000|2020-02-07 14:50:00|5294.17|5294.17|5293.8|5293.8|5296.23|5296.23|5293.05|5293.05|0
1581087300000|2020-02-07 14:55:00|5293|5293|5288.28|5288.28|5293|5293|5288.28|5288.28|0
1581087600000|2020-02-07 15:00:00|5288.1|5288.1|5286.08|5286.08|5288.1|5288.1|5285.33|5285.33|0
1581087900000|2020-02-07 15:05:00|5286.48|5286.48|5289.15|5289.15|5290.95|5290.95|5286.48|5286.48|0
1581088200000|2020-02-07 15:10:00|5289.55|5289.55|5293.22|5293.22|5294.96|5294.96|5289.55|5289.55|0
1581088500000|2020-02-07 15:15:00|5292.41|5292.41|5297.47|5297.47|5297.47|5297.47|5292.23|5292.23|0
1581088800000|2020-02-07 15:20:00|5297.07|5297.07|5295.75|5295.75|5297.07|5297.07|5293.63|5293.63|0
1581089100000|2020-02-07 15:25:00|5295.93|5295.93|5298.8|5298.8|5299.21|5299.21|5295.37|5295.37|0
1581089400000|2020-02-07 15:30:00|5299.55|5299.55|5300|5300|5300.63|5300.63|5298.8|5298.8|0
1581089700000|2020-02-07 15:35:00|5300.4|5300.4|5299.94|5299.94|5301.31|5301.31|5299.42|5299.42|0
1581090000000|2020-02-07 15:40:00|5299.76|5299.76|5299.63|5299.63|5300.22|5300.22|5296.45|5296.45|0
1581090300000|2020-02-07 15:45:00|5299.5|5299.5|5298.25|5298.25|5299.68|5299.68|5295.96|5295.96|0
1581090600000|2020-02-07 15:50:00|5297.89|5297.89|5295.37|5295.37|5297.89|5297.89|5294.24|5294.24|0
1581090900000|2020-02-07 15:55:00|5295.55|5295.55|5297.31|5297.31|5298.6|5298.6|5295.55|5295.55|0
1581091200000|2020-02-07 16:00:00|5296.94|5296.94|5296.52|5296.52|5297.13|5297.13|5294.67|5294.67|0
1581091500000|2020-02-07 16:05:00|5296.7|5296.7|5293.55|5293.55|5297.39|5297.39|5293.55|5293.55|0
1581091800000|2020-02-07 16:10:00|5293.14|5293.14|5294.34|5294.34|5294.45|5294.45|5292.72|5292.72|0
1581092100000|2020-02-07 16:15:00|5294.2|5294.2|5293.8|5293.8|5294.45|5294.45|5292.11|5292.11|0
1581092400000|2020-02-07 16:20:00|5293.92|5293.92|5292.4|5292.4|5294.73|5294.73|5291.77|5291.77|0
1581092700000|2020-02-07 16:25:00|5292.35|5292.35|5289.26|5289.26|5295.81|5295.81|5289|5289|0
1581322500000|2020-02-10 08:15:00|5294.91|5294.91|5291.09|5291.09|5296.97|5296.97|5288.75|5288.75|0
1581322800000|2020-02-10 08:20:00|5291.25|5291.25|5291.18|5291.18|5294.77|5294.77|5289.22|5289.22|0
1581323100000|2020-02-10 08:25:00|5290.78|5290.78|5280|5280|5290.78|5290.78|5279.31|5279.31|0
1581323400000|2020-02-10 08:30:00|5279.22|5279.22|5281.83|5281.83|5283.36|5283.36|5276.98|5276.98|0
1581323700000|2020-02-10 08:35:00|5281.08|5281.08|5271.94|5271.94|5281.08|5281.08|5271.81|5271.81|0
1581324000000|2020-02-10 08:40:00|5271.82|5271.82|5265.45|5265.45|5272.29|5272.29|5264.92|5264.92|0
1581324300000|2020-02-10 08:45:00|5265.86|5265.86|5265.65|5265.65|5267.27|5267.27|5263.49|5263.49|0
1581324600000|2020-02-10 08:50:00|5266.05|5266.05|5262.75|5262.75|5268.71|5268.71|5262.4|5262.4|0
1581324900000|2020-02-10 08:55:00|5263.73|5263.73|5260.2|5260.2|5263.73|5263.73|5258.85|5258.85|0
1581325200000|2020-02-10 09:00:00|5260.39|5260.39|5263.55|5263.55|5263.55|5263.55|5258.16|5258.16|0
1581325500000|2020-02-10 09:05:00|5264.3|5264.3|5267.94|5267.94|5268.94|5268.94|5264.3|5264.3|0
1581325800000|2020-02-10 09:10:00|5267.82|5267.82|5263.08|5263.08|5267.82|5267.82|5262.1|5262.1|0
1581326100000|2020-02-10 09:15:00|5263.83|5263.83|5257.45|5257.45|5264.24|5264.24|5255.55|5255.55|0
1581326400000|2020-02-10 09:20:00|5256.98|5256.98|5262.32|5262.32|5263.82|5263.82|5256.98|5256.98|0
1581326700000|2020-02-10 09:25:00|5260.82|5260.82|5257.48|5257.48|5261.57|5261.57|5257.48|5257.48|0
1581327000000|2020-02-10 09:30:00|5258.98|5258.98|5258.8|5258.8|5258.98|5258.98|5256.43|5256.43|0
1581327300000|2020-02-10 09:35:00|5259.2|5259.2|5259.71|5259.71|5259.85|5259.85|5259.2|5259.2|0
1581327600000|2020-02-10 09:40:00|5258.9|5258.9|5261.46|5261.46|5261.86|5261.86|5258.9|5258.9|0
1581327900000|2020-02-10 09:45:00|5261.64|5261.64|5261.33|5261.33|5264.13|5264.13|5259.68|5259.68|0
1581328200000|2020-02-10 09:50:00|5260.93|5260.93|5256.1|5256.1|5260.93|5260.93|5256.1|5256.1|0
1581328500000|2020-02-10 09:55:00|5255.86|5255.86|5254.28|5254.28|5255.86|5255.86|5252.24|5252.24|0
1581328800000|2020-02-10 10:00:00|5254.64|5254.64|5259.56|5259.56|5260.2|5260.2|5252.76|5252.76|0
1581329100000|2020-02-10 10:05:00|5259.32|5259.32|5255.98|5255.98|5259.32|5259.32|5255.23|5255.23|0
1581329400000|2020-02-10 10:10:00|5256.11|5256.11|5260.83|5260.83|5260.83|5260.83|5256.11|5256.11|0
1581329700000|2020-02-10 10:15:00|5260.43|5260.43|5264.59|5264.59|5265.34|5265.34|5260.25|5260.25|0
1581330000000|2020-02-10 10:20:00|5264.77|5264.77|5266.58|5266.58|5266.58|5266.58|5263.8|5263.8|0
1581330300000|2020-02-10 10:25:00|5266.98|5266.98|5269.68|5269.68|5270.46|5270.46|5266.98|5266.98|0
1581330600000|2020-02-10 10:30:00|5269.73|5269.73|5265.9|5265.9|5270.19|5270.19|5265.9|5265.9|0
1581330900000|2020-02-10 10:35:00|5265.72|5265.72|5264.72|5264.72|5265.72|5265.72|5263.91|5263.91|0
1581331200000|2020-02-10 10:40:00|5264.9|5264.9|5272.01|5272.01|5272.19|5272.19|5263.65|5263.65|0
1581331500000|2020-02-10 10:45:00|5272.13|5272.13|5275.8|5275.8|5275.8|5275.8|5270.57|5270.57|0
1581331800000|2020-02-10 10:50:00|5276.55|5276.55|5282.86|5282.86|5283.1|5283.1|5276.55|5276.55|0
1581332100000|2020-02-10 10:55:00|5282.74|5282.74|5280.03|5280.03|5282.74|5282.74|5279.67|5279.67|0
1581332400000|2020-02-10 11:00:00|5280.84|5280.84|5281.86|5281.86|5283.94|5283.94|5280.44|5280.44|0
1581332700000|2020-02-10 11:05:00|5281.45|5281.45|5285.29|5285.29|5286.03|5286.03|5281.45|5281.45|0
1581333000000|2020-02-10 11:10:00|5286.04|5286.04|5285.04|5285.04|5286.41|5286.41|5282.14|5282.14|0
1581333300000|2020-02-10 11:15:00|5283.54|5283.54|5285.17|5285.17|5285.17|5285.17|5281.38|5281.38|0
1581333600000|2020-02-10 11:20:00|5285.33|5285.33|5288.7|5288.7|5289|5289|5285.33|5285.33|0
1581333900000|2020-02-10 11:25:00|5287.95|5287.95|5285.47|5285.47|5289.52|5289.52|5285.47|5285.47|0
1581334200000|2020-02-10 11:30:00|5285.59|5285.59|5284.48|5284.48|5285.59|5285.59|5283.84|5283.84|0
1581334500000|2020-02-10 11:35:00|5284.75|5284.75|5285.38|5285.38|5285.9|5285.9|5282.18|5282.18|0
1581334800000|2020-02-10 11:40:00|5285.5|5285.5|5289.25|5289.25|5290.47|5290.47|5284.79|5284.79|0
1581335100000|2020-02-10 11:45:00|5289.37|5289.37|5285.45|5285.45|5289.53|5289.53|5285.45|5285.45|0
1581335400000|2020-02-10 11:50:00|5285.69|5285.69|5283.7|5283.7|5286.1|5286.1|5283.58|5283.58|0
1581335700000|2020-02-10 11:55:00|5283.51|5283.51|5285.68|5285.68|5286.23|5286.23|5283.51|5283.51|0
1581336000000|2020-02-10 12:00:00|5285.86|5285.86|5288.46|5288.46|5298.82|5298.82|5285.86|5285.86|0
1581336300000|2020-02-10 12:05:00|5287.7|5287.7|5285.71|5285.71|5288.08|5288.08|5285.71|5285.71|0
1581336600000|2020-02-10 12:10:00|5285.9|5285.9|5285.07|5285.07|5285.9|5285.9|5284.63|5284.63|0
1581336900000|2020-02-10 12:15:00|5285.22|5285.22|5278.62|5278.62|5285.45|5285.45|5278.62|5278.62|0
1581337200000|2020-02-10 12:20:00|5277.97|5277.97|5279.18|5279.18|5279.59|5279.59|5276.98|5276.98|0
1581337500000|2020-02-10 12:25:00|5279.06|5279.06|5276.38|5276.38|5279.06|5279.06|5276.38|5276.38|0
1581337800000|2020-02-10 12:30:00|5277.88|5277.88|5278.17|5278.17|5278.58|5278.58|5274.44|5274.44|0
1581338100000|2020-02-10 12:35:00|5278.76|5278.76|5278.53|5278.53|5279.34|5279.34|5277.15|5277.15|0
1581338400000|2020-02-10 12:40:00|5278.41|5278.41|5278.66|5278.66|5280.1|5280.1|5278.41|5278.41|0
1581338700000|2020-02-10 12:45:00|5278.85|5278.85|5279.92|5279.92|5279.92|5279.92|5277.43|5277.43|0
1581339000000|2020-02-10 12:50:00|5280.27|5280.27|5279.26|5279.26|5281.44|5281.44|5279.26|5279.26|0
1581339300000|2020-02-10 12:55:00|5278.86|5278.86|5276.47|5276.47|5278.86|5278.86|5275.48|5275.48|0
1581339600000|2020-02-10 13:00:00|5276.29|5276.29|5273.7|5273.7|5276.71|5276.71|5273.7|5273.7|0
1581339900000|2020-02-10 13:05:00|5273.29|5273.29|5269.24|5269.24|5273.29|5273.29|5269.24|5269.24|0
1581340200000|2020-02-10 13:10:00|5269.05|5269.05|5269.07|5269.07|5269.99|5269.99|5268.87|5268.87|0
1581340500000|2020-02-10 13:15:00|5269.4|5269.4|5274.04|5274.04|5274.04|5274.04|5268.65|5268.65|0
1581340800000|2020-02-10 13:20:00|5273.85|5273.85|5273.52|5273.52|5277.61|5277.61|5273.52|5273.52|0
1581341100000|2020-02-10 13:25:00|5273.33|5273.33|5275.84|5275.84|5275.84|5275.84|5272.87|5272.87|0
1581341400000|2020-02-10 13:30:00|5277.05|5277.05|5278.35|5278.35|5279.3|5279.3|5277.05|5277.05|0
1581341700000|2020-02-10 13:35:00|5278.17|5278.17|5278.38|5278.38|5278.38|5278.38|5276.71|5276.71|0
1581342000000|2020-02-10 13:40:00|5278.22|5278.22|5274.72|5274.72|5278.22|5278.22|5273.97|5273.97|0
1581342300000|2020-02-10 13:45:00|5275.47|5275.47|5274.9|5274.9|5276.76|5276.76|5273.92|5273.92|0
1581342600000|2020-02-10 13:50:00|5275.66|5275.66|5273.86|5273.86|5275.66|5275.66|5273.86|5273.86|0
1581342900000|2020-02-10 13:55:00|5274.61|5274.61|5275.61|5275.61|5276.53|5276.53|5274.61|5274.61|0
1581343200000|2020-02-10 14:00:00|5276.08|5276.08|5275.8|5275.8|5278.62|5278.62|5275.5|5275.5|0
1581343500000|2020-02-10 14:05:00|5275.4|5275.4|5271.37|5271.37|5275.4|5275.4|5271.16|5271.16|0
1581343800000|2020-02-10 14:10:00|5271.32|5271.32|5266.58|5266.58|5271.48|5271.48|5266.58|5266.58|0
1581344100000|2020-02-10 14:15:00|5266.71|5266.71|5267.76|5267.76|5267.76|5267.76|5264.63|5264.63|0
1581344400000|2020-02-10 14:20:00|5267.36|5267.36|5270.63|5270.63|5270.98|5270.98|5266.49|5266.49|0
1581344700000|2020-02-10 14:25:00|5270.44|5270.44|5269.68|5269.68|5270.44|5270.44|5268.29|5268.29|0
1581345000000|2020-02-10 14:30:00|5269.85|5269.85|5275.65|5275.65|5275.65|5275.65|5269.85|5269.85|0
1581345300000|2020-02-10 14:35:00|5276.06|5276.06|5272.21|5272.21|5276.4|5276.4|5272.21|5272.21|0
1581345600000|2020-02-10 14:40:00|5272.96|5272.96|5275.39|5275.39|5275.96|5275.96|5272.96|5272.96|0
1581345900000|2020-02-10 14:45:00|5275.79|5275.79|5268.43|5268.43|5275.79|5275.79|5268.43|5268.43|0
1581346200000|2020-02-10 14:50:00|5268.83|5268.83|5273.62|5273.62|5274.54|5274.54|5268.83|5268.83|0
1581346500000|2020-02-10 14:55:00|5273.51|5273.51|5278.74|5278.74|5279.09|5279.09|5273.51|5273.51|0
1581346800000|2020-02-10 15:00:00|5279.49|5279.49|5275.94|5275.94|5281.74|5281.74|5275.94|5275.94|0
1581347100000|2020-02-10 15:05:00|5276.75|5276.75|5273.43|5273.43|5276.75|5276.75|5271.34|5271.34|0
1581347400000|2020-02-10 15:10:00|5273.03|5273.03|5272.33|5272.33|5274.76|5274.76|5271.57|5271.57|0
1581347700000|2020-02-10 15:15:00|5272.73|5272.73|5277.43|5277.43|5278.39|5278.39|5272.73|5272.73|0
1581348000000|2020-02-10 15:20:00|5277.25|5277.25|5272.13|5272.13|5277.25|5277.25|5272.13|5272.13|0
1581348300000|2020-02-10 15:25:00|5271.9|5271.9|5268.05|5268.05|5271.9|5271.9|5267.15|5267.15|0
1581348600000|2020-02-10 15:30:00|5268.23|5268.23|5268.03|5268.03|5268.94|5268.94|5266.3|5266.3|0
1581348900000|2020-02-10 15:35:00|5268.44|5268.44|5272.48|5272.48|5273.6|5273.6|5268.44|5268.44|0
1581349200000|2020-02-10 15:40:00|5272.3|5272.3|5270.85|5270.85|5272.39|5272.39|5270.2|5270.2|0
1581349500000|2020-02-10 15:45:00|5271.6|5271.6|5276.4|5276.4|5276.4|5276.4|5271.24|5271.24|0
1581349800000|2020-02-10 15:50:00|5275.65|5275.65|5272.77|5272.77|5276.64|5276.64|5272.77|5272.77|0
1581350100000|2020-02-10 15:55:00|5272.58|5272.58|5271.07|5271.07|5273.05|5273.05|5269.38|5269.38|0
1581350400000|2020-02-10 16:00:00|5271.47|5271.47|5271.1|5271.1|5273.34|5273.34|5271.1|5271.1|0
1581350700000|2020-02-10 16:05:00|5270.87|5270.87|5272.67|5272.67|5273.08|5273.08|5270.76|5270.76|0
1581351000000|2020-02-10 16:10:00|5271.92|5271.92|5270|5270|5271.92|5271.92|5268.63|5268.63|0
1581351300000|2020-02-10 16:15:00|5269.6|5269.6|5271.53|5271.53|5271.53|5271.53|5269.6|5269.6|0
1581351600000|2020-02-10 16:20:00|5271.65|5271.65|5274|5274|5274.81|5274.81|5271.05|5271.05|0
1581351900000|2020-02-10 16:25:00|5273.88|5273.88|5271.78|5271.78|5275.03|5275.03|5270.97|5270.97|0
1581408900000|2020-02-11 08:15:00|5284.79|5284.79|5286.87|5286.87|5288.08|5288.08|5283.01|5283.01|0
1581409200000|2020-02-11 08:20:00|5286.11|5286.11|5290.87|5290.87|5292.61|5292.61|5283.95|5283.95|0
1581409500000|2020-02-11 08:25:00|5290.5|5290.5|5296.42|5296.42|5297.17|5297.17|5290.28|5290.28|0
1581409800000|2020-02-11 08:30:00|5296.68|5296.68|5298.22|5298.22|5298.22|5298.22|5295.21|5295.21|0
1581410100000|2020-02-11 08:35:00|5298.97|5298.97|5290.03|5290.03|5299.66|5299.66|5290.03|5290.03|0
1581410400000|2020-02-11 08:40:00|5289.28|5289.28|5285.47|5285.47|5289.28|5289.28|5282.82|5282.82|0
1581410700000|2020-02-11 08:45:00|5285.52|5285.52|5275.21|5275.21|5285.52|5285.52|5275.21|5275.21|0
1581411000000|2020-02-11 08:50:00|5275.96|5275.96|5279.27|5279.27|5282.01|5282.01|5275.21|5275.21|0
1581411300000|2020-02-11 08:55:00|5279.93|5279.93|5276.73|5276.73|5279.93|5279.93|5276.61|5276.61|0
1581411600000|2020-02-11 09:00:00|5276.32|5276.32|5270|5270|5277.94|5277.94|5270|5270|0
1581411900000|2020-02-11 09:05:00|5269.82|5269.82|5275.13|5275.13|5275.13|5275.13|5265.94|5265.94|0
1581412200000|2020-02-11 09:10:00|5275.88|5275.88|5269.73|5269.73|5275.88|5275.88|5269.73|5269.73|0
1581412500000|2020-02-11 09:15:00|5269.55|5269.55|5267.04|5267.04|5270.3|5270.3|5266.93|5266.93|0
1581412800000|2020-02-11 09:20:00|5267.79|5267.79|5272.82|5272.82|5272.82|5272.82|5267.79|5267.79|0
1581413100000|2020-02-11 09:25:00|5273.17|5273.17|5273.8|5273.8|5273.98|5273.98|5270.79|5270.79|0
1581413400000|2020-02-11 09:30:00|5273.62|5273.62|5273.22|5273.22|5274.6|5274.6|5271.57|5271.57|0
1581413700000|2020-02-11 09:35:00|5273.97|5273.97|5278.59|5278.59|5279.69|5279.69|5273.56|5273.56|0
1581414000000|2020-02-11 09:40:00|5278.79|5278.79|5274.66|5274.66|5278.79|5278.79|5274.66|5274.66|0
1581414300000|2020-02-11 09:45:00|5274.48|5274.48|5274.96|5274.96|5275.09|5275.09|5272.61|5272.61|0
1581414600000|2020-02-11 09:50:00|5274.55|5274.55|5280.56|5280.56|5280.56|5280.56|5274.55|5274.55|0
1581414900000|2020-02-11 09:55:00|5281.15|5281.15|5285.13|5285.13|5285.13|5285.13|5280.74|5280.74|0
1581415200000|2020-02-11 10:00:00|5284.32|5284.32|5288.34|5288.34|5288.34|5288.34|5284.32|5284.32|0
1581415500000|2020-02-11 10:05:00|5289.09|5289.09|5290.19|5290.19|5290.21|5290.21|5288.34|5288.34|0
1581415800000|2020-02-11 10:10:00|5290.6|5290.6|5290.02|5290.02|5290.69|5290.69|5288.64|5288.64|0
1581416100000|2020-02-11 10:15:00|5289.82|5289.82|5291.24|5291.24|5291.24|5291.24|5285.93|5285.93|0
1581416400000|2020-02-11 10:20:00|5291.42|5291.42|5290.13|5290.13|5291.42|5291.42|5287.53|5287.53|0
1581416700000|2020-02-11 10:25:00|5289.73|5289.73|5287.71|5287.71|5289.73|5289.73|5285.24|5285.24|0
1581417000000|2020-02-11 10:30:00|5286.96|5286.96|5283.52|5283.52|5287.04|5287.04|5283.34|5283.34|0
1581417300000|2020-02-11 10:35:00|5284.27|5284.27|5294|5294|5294|5294|5284.27|5284.27|0
1581417600000|2020-02-11 10:40:00|5294.16|5294.16|5294.37|5294.37|5296.26|5296.26|5294.16|5294.16|0
1581417900000|2020-02-11 10:45:00|5293.97|5293.97|5295.85|5295.85|5295.85|5295.85|5293.97|5293.97|0
1581418200000|2020-02-11 10:50:00|5296.21|5296.21|5295.88|5295.88|5297.19|5297.19|5295.24|5295.24|0
1581418500000|2020-02-11 10:55:00|5295.13|5295.13|5296.06|5296.06|5296.06|5296.06|5294.44|5294.44|0
1581418800000|2020-02-11 11:00:00|5295.88|5295.88|5296.47|5296.47|5298.03|5298.03|5295.69|5295.69|0
1581419100000|2020-02-11 11:05:00|5296.83|5296.83|5296.1|5296.1|5299.28|5299.28|5296.1|5296.1|0
1581419400000|2020-02-11 11:10:00|5296.46|5296.46|5302.9|5302.9|5303.65|5303.65|5296.46|5296.46|0
1581419700000|2020-02-11 11:15:00|5302.49|5302.49|5295.18|5295.18|5302.49|5302.49|5295.18|5295.18|0
1581420000000|2020-02-11 11:20:00|5295.93|5295.93|5292.63|5292.63|5295.93|5295.93|5292.63|5292.63|0
1581420300000|2020-02-11 11:25:00|5293.38|5293.38|5292.68|5292.68|5294.44|5294.44|5291.99|5291.99|0
1581420600000|2020-02-11 11:30:00|5292.28|5292.28|5291.13|5291.13|5292.28|5292.28|5289.66|5289.66|0
1581420900000|2020-02-11 11:35:00|5290.95|5290.95|5289.07|5289.07|5290.95|5290.95|5288.36|5288.36|0
1581421200000|2020-02-11 11:40:00|5289.82|5289.82|5287.59|5287.59|5289.82|5289.82|5287.28|5287.28|0
1581421500000|2020-02-11 11:45:00|5287.99|5287.99|5292.75|5292.75|5292.75|5292.75|5287.99|5287.99|0
1581421800000|2020-02-11 11:50:00|5293.15|5293.15|5296.23|5296.23|5296.8|5296.8|5292.75|5292.75|0
1581422100000|2020-02-11 11:55:00|5296.58|5296.58|5293.53|5293.53|5296.66|5296.66|5293.53|5293.53|0
1581422400000|2020-02-11 12:00:00|5295.03|5295.03|5294.23|5294.23|5295.68|5295.68|5293.53|5293.53|0
1581422700000|2020-02-11 12:05:00|5294.05|5294.05|5295|5295|5295.92|5295.92|5294.01|5294.01|0
1581423000000|2020-02-11 12:10:00|5294.88|5294.88|5293.07|5293.07|5295.11|5295.11|5292.72|5292.72|0
1581423300000|2020-02-11 12:15:00|5293.31|5293.31|5295.78|5295.78|5296.25|5296.25|5293.31|5293.31|0
1581423600000|2020-02-11 12:20:00|5295.96|5295.96|5297.77|5297.77|5298.76|5298.76|5295.96|5295.96|0
1581423900000|2020-02-11 12:25:00|5297.59|5297.59|5293.74|5293.74|5297.77|5297.77|5293.74|5293.74|0
1581424200000|2020-02-11 12:30:00|5294.11|5294.11|5296.78|5296.78|5296.78|5296.78|5293.36|5293.36|0
1581424500000|2020-02-11 12:35:00|5297.02|5297.02|5296.78|5296.78|5297.32|5297.32|5296.21|5296.21|0
1581424800000|2020-02-11 12:40:00|5296.66|5296.66|5296.87|5296.87|5297.35|5297.35|5296.51|5296.51|0
1581425100000|2020-02-11 12:45:00|5297.27|5297.27|5294.41|5294.41|5297.27|5297.27|5294.41|5294.41|0
1581425400000|2020-02-11 12:50:00|5294.23|5294.23|5295.3|5295.3|5295.69|5295.69|5293.82|5293.82|0
1581425700000|2020-02-11 12:55:00|5295.7|5295.7|5293.81|5293.81|5295.88|5295.88|5293.81|5293.81|0
1581426000000|2020-02-11 13:00:00|5293.46|5293.46|5294.82|5294.82|5295.57|5295.57|5292.36|5292.36|0
1581426300000|2020-02-11 13:05:00|5295.23|5295.23|5298.98|5298.98|5298.98|5298.98|5295.23|5295.23|0
1581426600000|2020-02-11 13:10:00|5299.38|5299.38|5301.67|5301.67|5301.72|5301.72|5298.05|5298.05|0
1581426900000|2020-02-11 13:15:00|5301.44|5301.44|5302.26|5302.26|5304.24|5304.24|5301.44|5301.44|0
1581427200000|2020-02-11 13:20:00|5302.66|5302.66|5295.22|5295.22|5302.66|5302.66|5295.22|5295.22|0
1581427500000|2020-02-11 13:25:00|5294.47|5294.47|5296.8|5296.8|5296.8|5296.8|5294.47|5294.47|0
1581427800000|2020-02-11 13:30:00|5297.55|5297.55|5297.91|5297.91|5298.77|5298.77|5296.74|5296.74|0
1581428100000|2020-02-11 13:35:00|5297.5|5297.5|5299.56|5299.56|5300.31|5300.31|5297.5|5297.5|0
1581428400000|2020-02-11 13:40:00|5300.31|5300.31|5299.46|5299.46|5300.49|5300.49|5299.09|5299.09|0
1581428700000|2020-02-11 13:45:00|5298.52|5298.52|5300.84|5300.84|5302.82|5302.82|5298.12|5298.12|0
1581429000000|2020-02-11 13:50:00|5300.09|5300.09|5300.5|5300.5|5301.3|5301.3|5299.22|5299.22|0
1581429300000|2020-02-11 13:55:00|5300.73|5300.73|5305.27|5305.27|5305.27|5305.27|5300.22|5300.22|0
1581429600000|2020-02-11 14:00:00|5305.67|5305.67|5308.51|5308.51|5308.72|5308.72|5305.67|5305.67|0
1581429900000|2020-02-11 14:05:00|5308.69|5308.69|5309.19|5309.19|5310.77|5310.77|5305.74|5305.74|0
1581430200000|2020-02-11 14:10:00|5308.78|5308.78|5307.41|5307.41|5309.45|5309.45|5307.16|5307.16|0
1581430500000|2020-02-11 14:15:00|5307.29|5307.29|5301.94|5301.94|5307.29|5307.29|5301.94|5301.94|0
1581430800000|2020-02-11 14:20:00|5302.35|5302.35|5302.23|5302.23|5303.52|5303.52|5302.23|5302.23|0
1581431100000|2020-02-11 14:25:00|5302.35|5302.35|5305.56|5305.56|5305.56|5305.56|5302.35|5302.35|0
1581431400000|2020-02-11 14:30:00|5305.38|5305.38|5300.87|5300.87|5306.56|5306.56|5300.87|5300.87|0
1581431700000|2020-02-11 14:35:00|5301.11|5301.11|5295.39|5295.39|5301.74|5301.74|5295.39|5295.39|0
1581432000000|2020-02-11 14:40:00|5294.64|5294.64|5303.96|5303.96|5303.96|5303.96|5294.64|5294.64|0
1581432300000|2020-02-11 14:45:00|5303.78|5303.78|5302.32|5302.32|5304.41|5304.41|5301.8|5301.8|0
1581432600000|2020-02-11 14:50:00|5302.44|5302.44|5300.05|5300.05|5302.84|5302.84|5298.88|5298.88|0
1581432900000|2020-02-11 14:55:00|5300.46|5300.46|5301.85|5301.85|5303.69|5303.69|5300.46|5300.46|0
1581433200000|2020-02-11 15:00:00|5302.25|5302.25|5309.34|5309.34|5311.01|5311.01|5302.25|5302.25|0
1581433500000|2020-02-11 15:05:00|5309.22|5309.22|5310.8|5310.8|5310.8|5310.8|5309.03|5309.03|0
1581433800000|2020-02-11 15:10:00|5311.03|5311.03|5310.39|5310.39|5311.2|5311.2|5308.5|5308.5|0
1581434100000|2020-02-11 15:15:00|5309.64|5309.64|5309.77|5309.77|5311.25|5311.25|5308.78|5308.78|0
1581434400000|2020-02-11 15:20:00|5310.17|5310.17|5303.94|5303.94|5310.17|5310.17|5303.94|5303.94|0
1581434700000|2020-02-11 15:25:00|5304.06|5304.06|5302.55|5302.55|5305.62|5305.62|5301.51|5301.51|0
1581435000000|2020-02-11 15:30:00|5302.43|5302.43|5304.74|5304.74|5304.97|5304.97|5301.68|5301.68|0
1581435300000|2020-02-11 15:35:00|5304.33|5304.33|5306.46|5306.46|5307.46|5307.46|5302.76|5302.76|0
1581435600000|2020-02-11 15:40:00|5307.21|5307.21|5310.04|5310.04|5311.49|5311.49|5307.21|5307.21|0
1581435900000|2020-02-11 15:45:00|5309.91|5309.91|5308.94|5308.94|5310.32|5310.32|5307.63|5307.63|0
1581436200000|2020-02-11 15:50:00|5309.31|5309.31|5309.68|5309.68|5310.82|5310.82|5308.65|5308.65|0
1581436500000|2020-02-11 15:55:00|5309.28|5309.28|5308.54|5308.54|5309.58|5309.58|5307.36|5307.36|0
1581436800000|2020-02-11 16:00:00|5308.36|5308.36|5307.18|5307.18|5308.73|5308.73|5306.47|5306.47|0
1581437100000|2020-02-11 16:05:00|5307.93|5307.93|5318.14|5318.14|5318.53|5318.53|5307.18|5307.18|0
1581437400000|2020-02-11 16:10:00|5317.81|5317.81|5316.79|5316.79|5317.81|5317.81|5315.6|5315.6|0
1581437700000|2020-02-11 16:15:00|5316.39|5316.39|5316.59|5316.59|5317.09|5317.09|5315.69|5315.69|0
1581438000000|2020-02-11 16:20:00|5316.47|5316.47|5316.19|5316.19|5317.54|5317.54|5314.46|5314.46|0
1581438300000|2020-02-11 16:25:00|5316.39|5316.39|5318.18|5318.18|5318.49|5318.49|5316.19|5316.19|0
1581495300000|2020-02-12 08:15:00|5304.02|5304.02|5298.09|5298.09|5305.34|5305.34|5298.09|5298.09|0
1581495600000|2020-02-12 08:20:00|5297.34|5297.34|5293.52|5293.52|5297.38|5297.38|5292.51|5292.51|0
1581495900000|2020-02-12 08:25:00|5293.4|5293.4|5292.63|5292.63|5294.36|5294.36|5289.09|5289.09|0
1581496200000|2020-02-12 08:30:00|5292.98|5292.98|5295.97|5295.97|5302.88|5302.88|5292.63|5292.63|0
1581496500000|2020-02-12 08:35:00|5296.15|5296.15|5291.34|5291.34|5296.5|5296.5|5291.34|5291.34|0
1581496800000|2020-02-12 08:40:00|5291.75|5291.75|5298.23|5298.23|5298.63|5298.63|5290.91|5290.91|0
1581497100000|2020-02-12 08:45:00|5298.05|5298.05|5295.75|5295.75|5299.16|5299.16|5294.92|5294.92|0
1581497400000|2020-02-12 08:50:00|5295.57|5295.57|5296.8|5296.8|5300.09|5300.09|5295.57|5295.57|0
1581497700000|2020-02-12 08:55:00|5297.27|5297.27|5304.67|5304.67|5305.49|5305.49|5296.06|5296.06|0
1581498000000|2020-02-12 09:00:00|5304.79|5304.79|5303.38|5303.38|5307.19|5307.19|5302.86|5302.86|0
1581498300000|2020-02-12 09:05:00|5302.97|5302.97|5291.52|5291.52|5302.97|5302.97|5290.13|5290.13|0
1581498600000|2020-02-12 09:10:00|5290.77|5290.77|5292.4|5292.4|5292.56|5292.56|5287.83|5287.83|0
1581498900000|2020-02-12 09:15:00|5291.65|5291.65|5291.62|5291.62|5294.98|5294.98|5291.03|5291.03|0
1581499200000|2020-02-12 09:20:00|5291.25|5291.25|5294.95|5294.95|5295.35|5295.35|5289.75|5289.75|0
1581499500000|2020-02-12 09:25:00|5294.12|5294.12|5292.63|5292.63|5294.9|5294.9|5290.85|5290.85|0
1581499800000|2020-02-12 09:30:00|5292.39|5292.39|5291.94|5291.94|5294.83|5294.83|5291.53|5291.53|0
1581500100000|2020-02-12 09:35:00|5292.41|5292.41|5291.3|5291.3|5293.17|5293.17|5285.83|5285.83|0
1581500400000|2020-02-12 09:40:00|5290.09|5290.09|5295.12|5295.12|5295.9|5295.9|5290.09|5290.09|0
1581500700000|2020-02-12 09:45:00|5295.24|5295.24|5295.49|5295.49|5297.47|5297.47|5294.88|5294.88|0
1581501000000|2020-02-12 09:50:00|5294.78|5294.78|5292.58|5292.58|5295.08|5295.08|5292.58|5292.58|0
1581501300000|2020-02-12 09:55:00|5292.98|5292.98|5294.83|5294.83|5294.83|5294.83|5292.59|5292.59|0
1581501600000|2020-02-12 10:00:00|5294.88|5294.88|5293.23|5293.23|5295.64|5295.64|5293.1|5293.1|0
1581501900000|2020-02-12 10:05:00|5294.73|5294.73|5297.56|5297.56|5298.74|5298.74|5294.73|5294.73|0
1581502200000|2020-02-12 10:10:00|5297.79|5297.79|5299.41|5299.41|5300.61|5300.61|5297.79|5297.79|0
1581502500000|2020-02-12 10:15:00|5299.64|5299.64|5303.36|5303.36|5303.36|5303.36|5298.8|5298.8|0
1581502800000|2020-02-12 10:20:00|5303.54|5303.54|5300.36|5300.36|5303.54|5303.54|5298.79|5298.79|0
1581503100000|2020-02-12 10:25:00|5300.24|5300.24|5302.81|5302.81|5303.2|5303.2|5300.13|5300.13|0
1581503400000|2020-02-12 10:30:00|5302.41|5302.41|5301.88|5301.88|5303.68|5303.68|5300.73|5300.73|0
1581503700000|2020-02-12 10:35:00|5302.06|5302.06|5299.66|5299.66|5302.65|5302.65|5299.66|5299.66|0
1581504000000|2020-02-12 10:40:00|5298.1|5298.1|5299.7|5299.7|5299.74|5299.74|5297.68|5297.68|0
1581504300000|2020-02-12 10:45:00|5300.11|5300.11|5302.65|5302.65|5302.89|5302.89|5300.11|5300.11|0
1581504600000|2020-02-12 10:50:00|5302.25|5302.25|5304.41|5304.41|5305|5305|5299.15|5299.15|0
1581504900000|2020-02-12 10:55:00|5304.59|5304.59|5304.73|5304.73|5305.2|5305.2|5303.34|5303.34|0
1581505200000|2020-02-12 11:00:00|5306.23|5306.23|5308.03|5308.03|5309.24|5309.24|5306.23|5306.23|0
1581505500000|2020-02-12 11:05:00|5307.62|5307.62|5305.07|5305.07|5307.62|5307.62|5305.07|5305.07|0
1581505800000|2020-02-12 11:10:00|5304.96|5304.96|5304.79|5304.79|5305.24|5305.24|5303.38|5303.38|0
1581506100000|2020-02-12 11:15:00|5304.04|5304.04|5302.61|5302.61|5304.95|5304.95|5302.49|5302.49|0
1581506400000|2020-02-12 11:20:00|5303.36|5303.36|5306.13|5306.13|5306.25|5306.25|5303.36|5303.36|0
1581506700000|2020-02-12 11:25:00|5305.32|5305.32|5302.9|5302.9|5306.39|5306.39|5302.9|5302.9|0
1581507000000|2020-02-12 11:30:00|5303.03|5303.03|5301.56|5301.56|5304.05|5304.05|5301.56|5301.56|0
1581507300000|2020-02-12 11:35:00|5301.44|5301.44|5300.09|5300.09|5302.07|5302.07|5298.93|5298.93|0
1581507600000|2020-02-12 11:40:00|5300.56|5300.56|5306.55|5306.55|5306.69|5306.69|5299.73|5299.73|0
1581507900000|2020-02-12 11:45:00|5306.14|5306.14|5301.63|5301.63|5306.14|5306.14|5300.7|5300.7|0
1581508200000|2020-02-12 11:50:00|5301.51|5301.51|5301.24|5301.24|5303.69|5303.69|5300.01|5300.01|0
1581508500000|2020-02-12 11:55:00|5301.11|5301.11|5298.13|5298.13|5301.11|5301.11|5295.74|5295.74|0
1581508800000|2020-02-12 12:00:00|5298.54|5298.54|5302.34|5302.34|5302.34|5302.34|5297.72|5297.72|0
1581509100000|2020-02-12 12:05:00|5302.52|5302.52|5303.23|5303.23|5303.27|5303.27|5300.43|5300.43|0
1581509400000|2020-02-12 12:10:00|5303.41|5303.41|5305.1|5305.1|5306.43|5306.43|5303.41|5303.41|0
1581509700000|2020-02-12 12:15:00|5306.6|5306.6|5304.75|5304.75|5307.37|5307.37|5304.75|5304.75|0
1581510000000|2020-02-12 12:20:00|5304.88|5304.88|5305.13|5305.13|5305.53|5305.53|5303.72|5303.72|0
1581510300000|2020-02-12 12:25:00|5305.25|5305.25|5307.29|5307.29|5307.65|5307.65|5305.25|5305.25|0
1581510600000|2020-02-12 12:30:00|5308.04|5308.04|5307.36|5307.36|5309.15|5309.15|5307.36|5307.36|0
1581510900000|2020-02-12 12:35:00|5308.11|5308.11|5306.57|5306.57|5309.02|5309.02|5306.57|5306.57|0
1581511200000|2020-02-12 12:40:00|5306.92|5306.92|5307.53|5307.53|5308.7|5308.7|5306.69|5306.69|0
1581511500000|2020-02-12 12:45:00|5307.41|5307.41|5305.23|5305.23|5307.68|5307.68|5304.96|5304.96|0
1581511800000|2020-02-12 12:50:00|5305.58|5305.58|5307.1|5307.1|5307.1|5307.1|5304.36|5304.36|0
1581512100000|2020-02-12 12:55:00|5307.27|5307.27|5307.84|5307.84|5309.98|5309.98|5306.32|5306.32|0
1581512400000|2020-02-12 13:00:00|5307.89|5307.89|5308.1|5308.1|5309.32|5309.32|5307.89|5307.89|0
1581512700000|2020-02-12 13:05:00|5307.86|5307.86|5308.69|5308.69|5309.52|5309.52|5306.99|5306.99|0
1581513000000|2020-02-12 13:10:00|5309.1|5309.1|5309.36|5309.36|5309.91|5309.91|5309.1|5309.1|0
1581513300000|2020-02-12 13:15:00|5309.17|5309.17|5310.9|5310.9|5313.11|5313.11|5309.17|5309.17|0
1581513600000|2020-02-12 13:20:00|5310.64|5310.64|5311.73|5311.73|5311.73|5311.73|5309.77|5309.77|0
1581513900000|2020-02-12 13:25:00|5312.2|5312.2|5306.5|5306.5|5312.73|5312.73|5306.5|5306.5|0
1581514200000|2020-02-12 13:30:00|5307.25|5307.25|5307.7|5307.7|5307.7|5307.7|5305.18|5305.18|0
1581514500000|2020-02-12 13:35:00|5306.95|5306.95|5305.37|5305.37|5306.95|5306.95|5304.46|5304.46|0
1581514800000|2020-02-12 13:40:00|5305.77|5305.77|5310.19|5310.19|5310.19|5310.19|5304.56|5304.56|0
1581515100000|2020-02-12 13:45:00|5310.07|5310.07|5305.69|5305.69|5310.07|5310.07|5305.34|5305.34|0
1581515400000|2020-02-12 13:50:00|5305.81|5305.81|5309.96|5309.96|5309.96|5309.96|5305.1|5305.1|0
1581515700000|2020-02-12 13:55:00|5310.22|5310.22|5309.19|5309.19|5312.79|5312.79|5309.19|5309.19|0
1581516000000|2020-02-12 14:00:00|5309.6|5309.6|5319.88|5319.88|5319.88|5319.88|5308.58|5308.58|0
1581516300000|2020-02-12 14:05:00|5320.28|5320.28|5317.58|5317.58|5320.54|5320.54|5317.58|5317.58|0
1581516600000|2020-02-12 14:10:00|5318.33|5318.33|5316.7|5316.7|5318.8|5318.8|5316.59|5316.59|0
1581516900000|2020-02-12 14:15:00|5316.81|5316.81|5318.72|5318.72|5319.12|5319.12|5315.31|5315.31|0
1581517200000|2020-02-12 14:20:00|5318.56|5318.56|5316.94|5316.94|5318.56|5318.56|5316.94|5316.94|0
1581517500000|2020-02-12 14:25:00|5316.68|5316.68|5313.09|5313.09|5316.68|5316.68|5312.97|5312.97|0
1581517800000|2020-02-12 14:30:00|5312.91|5312.91|5314.76|5314.76|5315.75|5315.75|5311.17|5311.17|0
1581518100000|2020-02-12 14:35:00|5314|5314|5313.17|5313.17|5314|5314|5311.43|5311.43|0
1581518400000|2020-02-12 14:40:00|5312.77|5312.77|5308.95|5308.95|5312.82|5312.82|5308.75|5308.75|0
1581518700000|2020-02-12 14:45:00|5308.14|5308.14|5305.64|5305.64|5308.55|5308.55|5305.64|5305.64|0
1581519000000|2020-02-12 14:50:00|5305.24|5305.24|5295.79|5295.79|5306.05|5306.05|5295.79|5295.79|0
1581519300000|2020-02-12 14:55:00|5295.39|5295.39|5291.86|5291.86|5295.39|5295.39|5290.82|5290.82|0
1581519600000|2020-02-12 15:00:00|5288.86|5288.86|5291.51|5291.51|5293.14|5293.14|5288.86|5288.86|0
1581519900000|2020-02-12 15:05:00|5291.38|5291.38|5291.37|5291.37|5292.06|5292.06|5290.78|5290.78|0
1581520200000|2020-02-12 15:10:00|5290.97|5290.97|5291.78|5291.78|5292.07|5292.07|5289.74|5289.74|0
1581520500000|2020-02-12 15:15:00|5292.25|5292.25|5294.08|5294.08|5298.67|5298.67|5292.25|5292.25|0
1581520800000|2020-02-12 15:20:00|5293.73|5293.73|5291.39|5291.39|5295.03|5295.03|5290.71|5290.71|0
1581521100000|2020-02-12 15:25:00|5291.59|5291.59|5287.12|5287.12|5292.62|5292.62|5287.12|5287.12|0
1581521400000|2020-02-12 15:30:00|5287.53|5287.53|5286.86|5286.86|5289.36|5289.36|5285.99|5285.99|0
1581521700000|2020-02-12 15:35:00|5286.99|5286.99|5287.9|5287.9|5288.76|5288.76|5285.99|5285.99|0
1581522000000|2020-02-12 15:40:00|5288.65|5288.65|5283.93|5283.93|5289.17|5289.17|5282.59|5282.59|0
1581522300000|2020-02-12 15:45:00|5283.69|5283.69|5286.58|5286.58|5287.93|5287.93|5282.5|5282.5|0
1581522600000|2020-02-12 15:50:00|5285.77|5285.77|5288.29|5288.29|5289.87|5289.87|5285.77|5285.77|0
1581522900000|2020-02-12 15:55:00|5288.4|5288.4|5289.47|5289.47|5289.47|5289.47|5286.66|5286.66|0
1581523200000|2020-02-12 16:00:00|5289.87|5289.87|5292.47|5292.47|5293.03|5293.03|5289.87|5289.87|0
1581523500000|2020-02-12 16:05:00|5292.07|5292.07|5295.52|5295.52|5296.33|5296.33|5292.07|5292.07|0
1581523800000|2020-02-12 16:10:00|5296.39|5296.39|5296.45|5296.45|5297.26|5297.26|5294.36|5294.36|0
1581524100000|2020-02-12 16:15:00|5296.4|5296.4|5296.28|5296.28|5297.19|5297.19|5294.76|5294.76|0
1581524400000|2020-02-12 16:20:00|5296.4|5296.4|5298.67|5298.67|5299.03|5299.03|5296.13|5296.13|0
1581524700000|2020-02-12 16:25:00|5299.08|5299.08|5300.86|5300.86|5301.59|5301.59|5298.48|5298.48|0
1581581700000|2020-02-13 08:15:00|5284.11|5284.11|5292.93|5292.93|5293.74|5293.74|5283.02|5283.02|0
1581582000000|2020-02-13 08:20:00|5293.33|5293.33|5311.17|5311.17|5311.17|5311.17|5293.33|5293.33|0
1581582300000|2020-02-13 08:25:00|5311.57|5311.57|5311.84|5311.84|5315.31|5315.31|5308.42|5308.42|0
1581582600000|2020-02-13 08:30:00|5312.59|5312.59|5311.84|5311.84|5312.77|5312.77|5308.96|5308.96|0
1581582900000|2020-02-13 08:35:00|5312.2|5312.2|5309.64|5309.64|5312.2|5312.2|5308.45|5308.45|0
1581583200000|2020-02-13 08:40:00|5310.39|5310.39|5309.75|5309.75|5314.12|5314.12|5308.35|5308.35|0
1581583500000|2020-02-13 08:45:00|5309.62|5309.62|5309.84|5309.84|5311.3|5311.3|5309.13|5309.13|0
1581583800000|2020-02-13 08:50:00|5308.33|5308.33|5310.02|5310.02|5311.16|5311.16|5308.26|5308.26|0
1581584100000|2020-02-13 08:55:00|5310.42|5310.42|5314.07|5314.07|5314.23|5314.23|5307.58|5307.58|0
1581584400000|2020-02-13 09:00:00|5313.26|5313.26|5311.88|5311.88|5313.26|5313.26|5307.98|5307.98|0
1581584700000|2020-02-13 09:05:00|5311.75|5311.75|5301.31|5301.31|5311.85|5311.85|5300.9|5300.9|0
1581585000000|2020-02-13 09:10:00|5300.56|5300.56|5302.42|5302.42|5304.1|5304.1|5300.56|5300.56|0
1581585300000|2020-02-13 09:15:00|5302.24|5302.24|5296.61|5296.61|5302.24|5302.24|5296.61|5296.61|0
1581585600000|2020-02-13 09:20:00|5295.81|5295.81|5292.38|5292.38|5296.73|5296.73|5292.32|5292.32|0
1581585900000|2020-02-13 09:25:00|5292.2|5292.2|5285.51|5285.51|5292.2|5292.2|5285.51|5285.51|0
1581586200000|2020-02-13 09:30:00|5284.75|5284.75|5291.26|5291.26|5295.21|5295.21|5284.23|5284.23|0
1581586500000|2020-02-13 09:35:00|5292.07|5292.07|5290.48|5290.48|5292.47|5292.47|5288.5|5288.5|0
1581586800000|2020-02-13 09:40:00|5290.07|5290.07|5285.34|5285.34|5290.07|5290.07|5284.63|5284.63|0
1581587100000|2020-02-13 09:45:00|5286.09|5286.09|5280.89|5280.89|5286.21|5286.21|5280.08|5280.08|0
1581587400000|2020-02-13 09:50:00|5280.48|5280.48|5275.04|5275.04|5280.48|5280.48|5273.07|5273.07|0
1581587700000|2020-02-13 09:55:00|5275.44|5275.44|5274.8|5274.8|5278.19|5278.19|5274.64|5274.64|0
1581588000000|2020-02-13 10:00:00|5274.05|5274.05|5275.99|5275.99|5278.85|5278.85|5273.65|5273.65|0
1581588300000|2020-02-13 10:05:00|5276.11|5276.11|5269.75|5269.75|5276.11|5276.11|5269.57|5269.57|0
1581588600000|2020-02-13 10:10:00|5268.25|5268.25|5270.59|5270.59|5274.46|5274.46|5267.22|5267.22|0
1581588900000|2020-02-13 10:15:00|5270.71|5270.71|5273.27|5273.27|5273.27|5273.27|5270.71|5270.71|0
1581589200000|2020-02-13 10:20:00|5273.68|5273.68|5279.01|5279.01|5279.01|5279.01|5272.93|5272.93|0
1581589500000|2020-02-13 10:25:00|5279.41|5279.41|5274.91|5274.91|5280.54|5280.54|5274.91|5274.91|0
1581589800000|2020-02-13 10:30:00|5275.66|5275.66|5274.03|5274.03|5275.83|5275.83|5273.02|5273.02|0
1581590100000|2020-02-13 10:35:00|5273.27|5273.27|5270.96|5270.96|5274.78|5274.78|5270.74|5270.74|0
1581590400000|2020-02-13 10:40:00|5270.56|5270.56|5270.5|5270.5|5271.72|5271.72|5269.69|5269.69|0
1581590700000|2020-02-13 10:45:00|5270.91|5270.91|5272.98|5272.98|5273.79|5273.79|5269.18|5269.18|0
1581591000000|2020-02-13 10:50:00|5273.1|5273.1|5274.62|5274.62|5277.24|5277.24|5271.25|5271.25|0
1581591300000|2020-02-13 10:55:00|5273.82|5273.82|5270.18|5270.18|5273.82|5273.82|5269.26|5269.26|0
1581591600000|2020-02-13 11:00:00|5270.3|5270.3|5269.73|5269.73|5272.23|5272.23|5267.03|5267.03|0
1581591900000|2020-02-13 11:05:00|5268.52|5268.52|5266.83|5266.83|5268.99|5268.99|5265.98|5265.98|0
1581592200000|2020-02-13 11:10:00|5266.43|5266.43|5260.71|5260.71|5267|5267|5260.31|5260.31|0
1581592500000|2020-02-13 11:15:00|5261.12|5261.12|5258.59|5258.59|5261.52|5261.52|5258.59|5258.59|0
1581592800000|2020-02-13 11:20:00|5257.78|5257.78|5256.99|5256.99|5258.94|5258.94|5256.26|5256.26|0
1581593100000|2020-02-13 11:25:00|5256.18|5256.18|5257.66|5257.66|5258.02|5258.02|5254.32|5254.32|0
1581593400000|2020-02-13 11:30:00|5257.3|5257.3|5260.57|5260.57|5261.74|5261.74|5256.14|5256.14|0
1581593700000|2020-02-13 11:35:00|5260.98|5260.98|5270.37|5270.37|5270.8|5270.8|5260.98|5260.98|0
1581594000000|2020-02-13 11:40:00|5271.12|5271.12|5275.79|5275.79|5276.1|5276.1|5270.37|5270.37|0
1581594300000|2020-02-13 11:45:00|5275.38|5275.38|5279.08|5279.08|5279.13|5279.13|5274.63|5274.63|0
1581594600000|2020-02-13 11:50:00|5278.67|5278.67|5275.84|5275.84|5282.04|5282.04|5275.84|5275.84|0
1581594900000|2020-02-13 11:55:00|5275.43|5275.43|5272.97|5272.97|5275.43|5275.43|5270.8|5270.8|0
1581595200000|2020-02-13 12:00:00|5270.97|5270.97|5270.5|5270.5|5275.01|5275.01|5269.71|5269.71|0
1581595500000|2020-02-13 12:05:00|5269.75|5269.75|5270.76|5270.76|5272.23|5272.23|5268.76|5268.76|0
1581595800000|2020-02-13 12:10:00|5270.01|5270.01|5268.26|5268.26|5270.01|5270.01|5267.21|5267.21|0
1581596100000|2020-02-13 12:15:00|5268.5|5268.5|5266.86|5266.86|5269.41|5269.41|5266.35|5266.35|0
1581596400000|2020-02-13 12:20:00|5267.26|5267.26|5268.03|5268.03|5269.58|5269.58|5267.26|5267.26|0
1581596700000|2020-02-13 12:25:00|5268.15|5268.15|5267.59|5267.59|5268.15|5268.15|5265.7|5265.7|0
1581597000000|2020-02-13 12:30:00|5267.18|5267.18|5269.57|5269.57|5269.62|5269.62|5265.68|5265.68|0
1581597300000|2020-02-13 12:35:00|5269.69|5269.69|5266.26|5266.26|5270.05|5270.05|5266.21|5266.21|0
1581597600000|2020-02-13 12:40:00|5266.08|5266.08|5263.68|5263.68|5266.08|5266.08|5263.32|5263.32|0
1581597900000|2020-02-13 12:45:00|5263.28|5263.28|5262.16|5262.16|5263.94|5263.94|5261.92|5261.92|0
1581598200000|2020-02-13 12:50:00|5261.92|5261.92|5262.45|5262.45|5262.99|5262.99|5261.19|5261.19|0
1581598500000|2020-02-13 12:55:00|5262.33|5262.33|5262.93|5262.93|5263.7|5263.7|5261.53|5261.53|0
1581598800000|2020-02-13 13:00:00|5262.18|5262.18|5259.56|5259.56|5262.18|5262.18|5259.56|5259.56|0
1581599100000|2020-02-13 13:05:00|5259.97|5259.97|5261.73|5261.73|5261.73|5261.73|5258.7|5258.7|0
1581599400000|2020-02-13 13:10:00|5260.52|5260.52|5259.54|5259.54|5260.92|5260.92|5259.17|5259.17|0
1581599700000|2020-02-13 13:15:00|5259.94|5259.94|5259.34|5259.34|5259.94|5259.94|5257.79|5257.79|0
1581600000000|2020-02-13 13:20:00|5258.59|5258.59|5257.77|5257.77|5259.4|5259.4|5257.61|5257.61|0
1581600300000|2020-02-13 13:25:00|5257.53|5257.53|5254.06|5254.06|5257.88|5257.88|5254.06|5254.06|0
1581600600000|2020-02-13 13:30:00|5254.24|5254.24|5254.4|5254.4|5256.22|5256.22|5254.22|5254.22|0
1581600900000|2020-02-13 13:35:00|5254.28|5254.28|5249.99|5249.99|5254.31|5254.31|5249.99|5249.99|0
1581601200000|2020-02-13 13:40:00|5249.58|5249.58|5248.55|5248.55|5250.1|5250.1|5247.26|5247.26|0
1581601500000|2020-02-13 13:45:00|5248.15|5248.15|5246.72|5246.72|5248.95|5248.95|5246.56|5246.56|0
1581601800000|2020-02-13 13:50:00|5246.56|5246.56|5243.65|5243.65|5246.56|5246.56|5241.28|5241.28|0
1581602100000|2020-02-13 13:55:00|5243.6|5243.6|5240.48|5240.48|5243.6|5243.6|5239.51|5239.51|0
1581602400000|2020-02-13 14:00:00|5240.74|5240.74|5241.54|5241.54|5242.36|5242.36|5239.33|5239.33|0
1581602700000|2020-02-13 14:05:00|5240.73|5240.73|5238.6|5238.6|5241.38|5241.38|5238.6|5238.6|0
1581603000000|2020-02-13 14:10:00|5239.33|5239.33|5239.38|5239.38|5241.67|5241.67|5238.29|5238.29|0
1581603300000|2020-02-13 14:15:00|5238.98|5238.98|5241.14|5241.14|5241.14|5241.14|5237.57|5237.57|0
1581603600000|2020-02-13 14:20:00|5240.67|5240.67|5237.36|5237.36|5241.03|5241.03|5235.86|5235.86|0
1581603900000|2020-02-13 14:25:00|5236.96|5236.96|5233.9|5233.9|5237.36|5237.36|5228.78|5228.78|0
1581604200000|2020-02-13 14:30:00|5233.15|5233.15|5230.52|5230.52|5233.15|5233.15|5226.87|5226.87|0
1581604500000|2020-02-13 14:35:00|5230.65|5230.65|5229.65|5229.65|5232.83|5232.83|5228.35|5228.35|0
1581604800000|2020-02-13 14:40:00|5229.89|5229.89|5231.05|5231.05|5231.45|5231.45|5227.87|5227.87|0
1581605100000|2020-02-13 14:45:00|5230.69|5230.69|5231.18|5231.18|5235.29|5235.29|5229.2|5229.2|0
1581605400000|2020-02-13 14:50:00|5231.36|5231.36|5231.72|5231.72|5233.16|5233.16|5230.31|5230.31|0
1581605700000|2020-02-13 14:55:00|5232.13|5232.13|5224.72|5224.72|5233.36|5233.36|5224.72|5224.72|0
1581606000000|2020-02-13 15:00:00|5225.12|5225.12|5222.06|5222.06|5226.11|5226.11|5220.5|5220.5|0
1581606300000|2020-02-13 15:05:00|5221.95|5221.95|5225.22|5225.22|5226.57|5226.57|5220.67|5220.67|0
1581606600000|2020-02-13 15:10:00|5225.1|5225.1|5226.06|5226.06|5227.12|5227.12|5223.34|5223.34|0
1581606900000|2020-02-13 15:15:00|5227.12|5227.12|5228.39|5228.39|5228.39|5228.39|5224.38|5224.38|0
1581607200000|2020-02-13 15:20:00|5228.21|5228.21|5228.86|5228.86|5232.21|5232.21|5227.81|5227.81|0
1581607500000|2020-02-13 15:25:00|5228.68|5228.68|5227.38|5227.38|5228.68|5228.68|5226.41|5226.41|0
1581607800000|2020-02-13 15:30:00|5228.13|5228.13|5226.16|5226.16|5229.45|5229.45|5224.38|5224.38|0
1581608100000|2020-02-13 15:35:00|5226.91|5226.91|5226.26|5226.26|5226.91|5226.91|5223.88|5223.88|0
1581608400000|2020-02-13 15:40:00|5226.66|5226.66|5230.71|5230.71|5232.02|5232.02|5226.6|5226.6|0
1581608700000|2020-02-13 15:45:00|5230.59|5230.59|5235.39|5235.39|5237.73|5237.73|5230.47|5230.47|0
1581609000000|2020-02-13 15:50:00|5235.74|5235.74|5237.41|5237.41|5238.92|5238.92|5234.76|5234.76|0
1581609300000|2020-02-13 15:55:00|5236.66|5236.66|5241.18|5241.18|5241.18|5241.18|5236.33|5236.33|0
1581609600000|2020-02-13 16:00:00|5240.37|5240.37|5238.12|5238.12|5240.67|5240.67|5237.37|5237.37|0
1581609900000|2020-02-13 16:05:00|5238.28|5238.28|5235.25|5235.25|5240.31|5240.31|5235.25|5235.25|0
1581610200000|2020-02-13 16:10:00|5235.01|5235.01|5230.28|5230.28|5235.25|5235.25|5229.53|5229.53|0
1581610500000|2020-02-13 16:15:00|5230.39|5230.39|5227.98|5227.98|5230.46|5230.46|5227.46|5227.46|0
1581610800000|2020-02-13 16:20:00|5227.4|5227.4|5227.65|5227.65|5227.79|5227.79|5225.09|5225.09|0
1581611100000|2020-02-13 16:25:00|5228.06|5228.06|5223.9|5223.9|5228.49|5228.49|5223.04|5223.04|0
1581668100000|2020-02-14 08:15:00|5224.85|5224.85|5219.23|5219.23|5227.19|5227.19|5219.23|5219.23|0
1581668400000|2020-02-14 08:20:00|5219.78|5219.78|5228.96|5228.96|5230.58|5230.58|5218.13|5218.13|0
1581668700000|2020-02-14 08:25:00|5228.15|5228.15|5222.2|5222.2|5228.67|5228.67|5220.48|5220.48|0
1581669000000|2020-02-14 08:30:00|5222.33|5222.33|5217.55|5217.55|5224.73|5224.73|5215.63|5215.63|0
1581669300000|2020-02-14 08:35:00|5217.37|5217.37|5217.37|5217.37|5218|5218|5214.27|5214.27|0
1581669600000|2020-02-14 08:40:00|5217.14|5217.14|5218.51|5218.51|5219.56|5219.56|5215.43|5215.43|0
1581669900000|2020-02-14 08:45:00|5218.11|5218.11|5216.01|5216.01|5220.89|5220.89|5216.01|5216.01|0
1581670200000|2020-02-14 08:50:00|5216.42|5216.42|5212.82|5212.82|5218.85|5218.85|5211.9|5211.9|0
1581670500000|2020-02-14 08:55:00|5212.01|5212.01|5204.84|5204.84|5212.01|5212.01|5203.95|5203.95|0
1581670800000|2020-02-14 09:00:00|5204.44|5204.44|5204.72|5204.72|5206.02|5206.02|5202.83|5202.83|0
1581671100000|2020-02-14 09:05:00|5204.32|5204.32|5207.18|5207.18|5207.28|5207.28|5202.24|5202.24|0
1581671400000|2020-02-14 09:10:00|5207.58|5207.58|5214.89|5214.89|5215.7|5215.7|5204.6|5204.6|0
1581671700000|2020-02-14 09:15:00|5214.63|5214.63|5221.63|5221.63|5222.62|5222.62|5214.55|5214.55|0
1581672000000|2020-02-14 09:20:00|5222.04|5222.04|5216.22|5216.22|5224.88|5224.88|5216.22|5216.22|0
1581672300000|2020-02-14 09:25:00|5216.06|5216.06|5214.82|5214.82|5216.06|5216.06|5211.77|5211.77|0
1581672600000|2020-02-14 09:30:00|5213.32|5213.32|5210.66|5210.66|5213.32|5213.32|5208.38|5208.38|0
1581672900000|2020-02-14 09:35:00|5210.54|5210.54|5206.61|5206.61|5212.21|5212.21|5206.61|5206.61|0
1581673200000|2020-02-14 09:40:00|5206.79|5206.79|5205.61|5205.61|5211.59|5211.59|5205.61|5205.61|0
1581673500000|2020-02-14 09:45:00|5204.86|5204.86|5205.75|5205.75|5207.08|5207.08|5204.17|5204.17|0
1581673800000|2020-02-14 09:50:00|5205.9|5205.9|5205.44|5205.44|5206.55|5206.55|5204|5204|0
1581674100000|2020-02-14 09:55:00|5205.57|5205.57|5204.01|5204.01|5206.26|5206.26|5202.67|5202.67|0
1581674400000|2020-02-14 10:00:00|5203.61|5203.61|5205.64|5205.64|5208.54|5208.54|5203.61|5203.61|0
1581674700000|2020-02-14 10:05:00|5206.4|5206.4|5209.67|5209.67|5210.42|5210.42|5205.47|5205.47|0
1581675000000|2020-02-14 10:10:00|5209.78|5209.78|5212.18|5212.18|5213.22|5213.22|5209.72|5209.72|0
1581675300000|2020-02-14 10:15:00|5212.93|5212.93|5215.39|5215.39|5216.1|5216.1|5211.21|5211.21|0
1581675600000|2020-02-14 10:20:00|5215.52|5215.52|5219.1|5219.1|5219.1|5219.1|5215.35|5215.35|0
1581675900000|2020-02-14 10:25:00|5219.29|5219.29|5227.16|5227.16|5227.16|5227.16|5218.29|5218.29|0
1581676200000|2020-02-14 10:30:00|5225.66|5225.66|5229.4|5229.4|5229.8|5229.8|5224.17|5224.17|0
1581676500000|2020-02-14 10:35:00|5230.15|5230.15|5225.75|5225.75|5230.15|5230.15|5225.75|5225.75|0
1581676800000|2020-02-14 10:40:00|5226.5|5226.5|5230.58|5230.58|5230.58|5230.58|5226.5|5226.5|0
1581677100000|2020-02-14 10:45:00|5230.18|5230.18|5231.87|5231.87|5233.19|5233.19|5225.25|5225.25|0
1581677400000|2020-02-14 10:50:00|5231.46|5231.46|5231.53|5231.53|5231.87|5231.87|5228.28|5228.28|0
1581677700000|2020-02-14 10:55:00|5231.13|5231.13|5235.03|5235.03|5235.03|5235.03|5229.37|5229.37|0
1581678000000|2020-02-14 11:00:00|5235.84|5235.84|5234.08|5234.08|5235.84|5235.84|5232.74|5232.74|0
1581678300000|2020-02-14 11:05:00|5233.93|5233.93|5236.29|5236.29|5236.65|5236.65|5232.3|5232.3|0
1581678600000|2020-02-14 11:10:00|5236.69|5236.69|5246.61|5246.61|5246.61|5246.61|5236.69|5236.69|0
1581678900000|2020-02-14 11:15:00|5246.2|5246.2|5248.09|5248.09|5248.09|5248.09|5244.45|5244.45|0
1581679200000|2020-02-14 11:20:00|5248.49|5248.49|5242.01|5242.01|5249.03|5249.03|5242.01|5242.01|0
1581679500000|2020-02-14 11:25:00|5243.23|5243.23|5246.62|5246.62|5247.03|5247.03|5241.21|5241.21|0
1581679800000|2020-02-14 11:30:00|5246.81|5246.81|5257.13|5257.13|5257.48|5257.48|5246.62|5246.62|0
1581680100000|2020-02-14 11:35:00|5256.97|5256.97|5248.66|5248.66|5258.58|5258.58|5247.73|5247.73|0
1581680400000|2020-02-14 11:40:00|5248.82|5248.82|5252.2|5252.2|5252.2|5252.2|5248.82|5248.82|0
1581680700000|2020-02-14 11:45:00|5252.6|5252.6|5245.09|5245.09|5252.6|5252.6|5244.85|5244.85|0
1581681000000|2020-02-14 11:50:00|5245.5|5245.5|5242.04|5242.04|5248.27|5248.27|5241.64|5241.64|0
1581681300000|2020-02-14 11:55:00|5242.45|5242.45|5246.92|5246.92|5247.51|5247.51|5242.45|5242.45|0
1581681600000|2020-02-14 12:00:00|5247.25|5247.25|5247.88|5247.88|5251.32|5251.32|5245.62|5245.62|0
1581681900000|2020-02-14 12:05:00|5247.13|5247.13|5245.43|5245.43|5247.13|5247.13|5241.35|5241.35|0
1581682200000|2020-02-14 12:10:00|5244.7|5244.7|5242.36|5242.36|5244.7|5244.7|5240.75|5240.75|0
1581682500000|2020-02-14 12:15:00|5242.77|5242.77|5239.98|5239.98|5242.93|5242.93|5237.98|5237.98|0
1581682800000|2020-02-14 12:20:00|5239.93|5239.93|5231.42|5231.42|5239.93|5239.93|5231.42|5231.42|0
1581683100000|2020-02-14 12:25:00|5232.17|5232.17|5230.86|5230.86|5232.75|5232.75|5230.33|5230.33|0
1581683400000|2020-02-14 12:30:00|5231.26|5231.26|5231.98|5231.98|5233.94|5233.94|5230.83|5230.83|0
1581683700000|2020-02-14 12:35:00|5232.15|5232.15|5237.23|5237.23|5239.13|5239.13|5232.03|5232.03|0
1581684000000|2020-02-14 12:40:00|5237.98|5237.98|5237.72|5237.72|5237.98|5237.98|5235.63|5235.63|0
1581684300000|2020-02-14 12:45:00|5238.31|5238.31|5228.31|5228.31|5238.31|5238.31|5228.31|5228.31|0
1581684600000|2020-02-14 12:50:00|5229.06|5229.06|5230.77|5230.77|5230.77|5230.77|5226.92|5226.92|0
1581684900000|2020-02-14 12:55:00|5231.52|5231.52|5230.57|5230.57|5232|5232|5229.41|5229.41|0
1581685200000|2020-02-14 13:00:00|5230.17|5230.17|5229.11|5229.11|5230.45|5230.45|5229.11|5229.11|0
1581685500000|2020-02-14 13:05:00|5229.24|5229.24|5228.74|5228.74|5229.24|5229.24|5225.87|5225.87|0
1581685800000|2020-02-14 13:10:00|5228.33|5228.33|5224.42|5224.42|5228.33|5228.33|5223.41|5223.41|0
1581686100000|2020-02-14 13:15:00|5224.65|5224.65|5223.09|5223.09|5224.65|5224.65|5221.93|5221.93|0
1581686400000|2020-02-14 13:20:00|5222.34|5222.34|5228.9|5228.9|5228.9|5228.9|5221.46|5221.46|0
1581686700000|2020-02-14 13:25:00|5230.02|5230.02|5229.26|5229.26|5230.4|5230.4|5228.09|5228.09|0
1581687000000|2020-02-14 13:30:00|5228.05|5228.05|5225.81|5225.81|5229.9|5229.9|5225.81|5225.81|0
1581687300000|2020-02-14 13:35:00|5225.93|5225.93|5217.72|5217.72|5225.93|5225.93|5217.54|5217.54|0
1581687600000|2020-02-14 13:40:00|5218.09|5218.09|5216.98|5216.98|5218.47|5218.47|5216.98|5216.98|0
1581687900000|2020-02-14 13:45:00|5216.75|5216.75|5216.4|5216.4|5216.81|5216.81|5215.01|5215.01|0
1581688200000|2020-02-14 13:50:00|5216.29|5216.29|5211.69|5211.69|5216.29|5216.29|5210.45|5210.45|0
1581688500000|2020-02-14 13:55:00|5211.51|5211.51|5205.39|5205.39|5212.22|5212.22|5205.04|5205.04|0
1581688800000|2020-02-14 14:00:00|5205.79|5205.79|5207.97|5207.97|5210.07|5210.07|5205.79|5205.79|0
1581689100000|2020-02-14 14:05:00|5208.37|5208.37|5212.48|5212.48|5212.98|5212.98|5207.97|5207.97|0
1581689400000|2020-02-14 14:10:00|5212.07|5212.07|5207.67|5207.67|5212.07|5212.07|5206.51|5206.51|0
1581689700000|2020-02-14 14:15:00|5207.26|5207.26|5204.4|5204.4|5207.26|5207.26|5204.4|5204.4|0
1581690000000|2020-02-14 14:20:00|5203.99|5203.99|5207.43|5207.43|5209.29|5209.29|5203.99|5203.99|0
1581690300000|2020-02-14 14:25:00|5207.31|5207.31|5204.27|5204.27|5207.31|5207.31|5203.43|5203.43|0
1581690600000|2020-02-14 14:30:00|5204.45|5204.45|5206.71|5206.71|5208.28|5208.28|5203.12|5203.12|0
1581690900000|2020-02-14 14:35:00|5207.46|5207.46|5201.64|5201.64|5207.46|5207.46|5199.95|5199.95|0
1581691200000|2020-02-14 14:40:00|5202.23|5202.23|5199.05|5199.05|5202.65|5202.65|5199.05|5199.05|0
1581691500000|2020-02-14 14:45:00|5198.64|5198.64|5191.54|5191.54|5198.64|5198.64|5190.03|5190.03|0
1581691800000|2020-02-14 14:50:00|5191.89|5191.89|5195.9|5195.9|5196.43|5196.43|5189.86|5189.86|0
1581692100000|2020-02-14 14:55:00|5195.15|5195.15|5196.73|5196.73|5196.99|5196.99|5194.22|5194.22|0
1581692400000|2020-02-14 15:00:00|5196.97|5196.97|5193.22|5193.22|5198.34|5198.34|5193.22|5193.22|0
1581692700000|2020-02-14 15:05:00|5193.63|5193.63|5195.09|5195.09|5195.96|5195.96|5193.22|5193.22|0
1581693000000|2020-02-14 15:10:00|5194.96|5194.96|5192.56|5192.56|5195.77|5195.77|5192.37|5192.37|0
1581693300000|2020-02-14 15:15:00|5193.31|5193.31|5196.45|5196.45|5196.45|5196.45|5192.06|5192.06|0
1581693600000|2020-02-14 15:20:00|5196.85|5196.85|5186.21|5186.21|5197.26|5197.26|5185|5185|0
1581693900000|2020-02-14 15:25:00|5187.42|5187.42|5182.76|5182.76|5187.42|5187.42|5182.76|5182.76|0
1581694200000|2020-02-14 15:30:00|5182|5182|5182.66|5182.66|5182.66|5182.66|5176.4|5176.4|0
1581694500000|2020-02-14 15:35:00|5182.84|5182.84|5181.19|5181.19|5185.25|5185.25|5180.21|5180.21|0
1581694800000|2020-02-14 15:40:00|5182.69|5182.69|5179.37|5179.37|5184.39|5184.39|5177.36|5177.36|0
1581695100000|2020-02-14 15:45:00|5179.13|5179.13|5178.99|5178.99|5180.39|5180.39|5176.87|5176.87|0
1581695400000|2020-02-14 15:50:00|5178.83|5178.83|5173.82|5173.82|5179.58|5179.58|5173.82|5173.82|0
1581695700000|2020-02-14 15:55:00|5174.22|5174.22|5175.91|5175.91|5177.15|5177.15|5174.22|5174.22|0
1581696000000|2020-02-14 16:00:00|5175.5|5175.5|5173.14|5173.14|5176.23|5176.23|5172.73|5172.73|0
1581696300000|2020-02-14 16:05:00|5173.09|5173.09|5171.87|5171.87|5174.14|5174.14|5171.12|5171.12|0
1581696600000|2020-02-14 16:10:00|5172.06|5172.06|5175|5175|5175.27|5175.27|5172.06|5172.06|0
1581696900000|2020-02-14 16:15:00|5175.12|5175.12|5172.62|5172.62|5175.82|5175.82|5170.34|5170.34|0
1581697200000|2020-02-14 16:20:00|5172.78|5172.78|5170.64|5170.64|5172.78|5172.78|5170.24|5170.24|0
1581697500000|2020-02-14 16:25:00|5170.77|5170.77|5167.65|5167.65|5172.08|5172.08|5167.24|5167.24|0
1581927300000|2020-02-17 08:15:00|5124.91|5124.91|5143.91|5143.91|5143.91|5143.91|5124.91|5124.91|0
1581927600000|2020-02-17 08:20:00|5145|5145|5147.79|5147.79|5150.2|5150.2|5140.36|5140.36|0
1581927900000|2020-02-17 08:25:00|5148.38|5148.38|5151.41|5151.41|5151.41|5151.41|5142.01|5142.01|0
1581928200000|2020-02-17 08:30:00|5151.22|5151.22|5150.77|5150.77|5155.34|5155.34|5148.68|5148.68|0
1581928500000|2020-02-17 08:35:00|5150.48|5150.48|5147.05|5147.05|5152.04|5152.04|5146.61|5146.61|0
1581928800000|2020-02-17 08:40:00|5146.3|5146.3|5141.33|5141.33|5148.6|5148.6|5141.33|5141.33|0
1581929100000|2020-02-17 08:45:00|5141.69|5141.69|5137.82|5137.82|5143.11|5143.11|5136.94|5136.94|0
1581929400000|2020-02-17 08:50:00|5137.02|5137.02|5139.79|5139.79|5139.79|5139.79|5136.61|5136.61|0
1581929700000|2020-02-17 08:55:00|5139.03|5139.03|5136.2|5136.2|5142.79|5142.79|5135.74|5135.74|0
1581930000000|2020-02-17 09:00:00|5136.6|5136.6|5132.49|5132.49|5139.05|5139.05|5132.49|5132.49|0
1581930300000|2020-02-17 09:05:00|5132.74|5132.74|5126.69|5126.69|5133.1|5133.1|5126.69|5126.69|0
1581930600000|2020-02-17 09:10:00|5127.5|5127.5|5131.56|5131.56|5132.36|5132.36|5127.15|5127.15|0
1581930900000|2020-02-17 09:15:00|5131.15|5131.15|5136.94|5136.94|5137.45|5137.45|5131.08|5131.08|0
1581931200000|2020-02-17 09:20:00|5136.76|5136.76|5129.54|5129.54|5136.76|5136.76|5129.54|5129.54|0
1581931500000|2020-02-17 09:25:00|5130.29|5130.29|5129.1|5129.1|5132.75|5132.75|5129.1|5129.1|0
1581931800000|2020-02-17 09:30:00|5129.65|5129.65|5128.82|5128.82|5130.02|5130.02|5125.87|5125.87|0
1581932100000|2020-02-17 09:35:00|5128.42|5128.42|5131.83|5131.83|5132.14|5132.14|5128.22|5128.22|0
1581932400000|2020-02-17 09:40:00|5132.01|5132.01|5126.03|5126.03|5132.01|5132.01|5125.69|5125.69|0
1581932700000|2020-02-17 09:45:00|5125.87|5125.87|5129.53|5129.53|5131.67|5131.67|5125.58|5125.58|0
1581933000000|2020-02-17 09:50:00|5129.35|5129.35|5133.52|5133.52|5133.52|5133.52|5129.35|5129.35|0
1581933300000|2020-02-17 09:55:00|5132.77|5132.77|5128.47|5128.47|5132.77|5132.77|5127.72|5127.72|0
1581933600000|2020-02-17 10:00:00|5128.87|5128.87|5127.28|5127.28|5130.87|5130.87|5127.28|5127.28|0
1581933900000|2020-02-17 10:05:00|5126.53|5126.53|5126.42|5126.42|5127.96|5127.96|5124.56|5124.56|0
1581934200000|2020-02-17 10:10:00|5126.05|5126.05|5122.99|5122.99|5127.95|5127.95|5122.24|5122.24|0
1581934500000|2020-02-17 10:15:00|5122.8|5122.8|5126.82|5126.82|5127.76|5127.76|5122.27|5122.27|0
1581934800000|2020-02-17 10:20:00|5127.57|5127.57|5126.28|5126.28|5128.89|5128.89|5126.02|5126.02|0
1581935100000|2020-02-17 10:25:00|5126.69|5126.69|5126.31|5126.31|5127.5|5127.5|5124.86|5124.86|0
1581935400000|2020-02-17 10:30:00|5126.13|5126.13|5123.03|5123.03|5126.13|5126.13|5121.57|5121.57|0
1581935700000|2020-02-17 10:35:00|5123.22|5123.22|5123.61|5123.61|5123.97|5123.97|5123.03|5123.03|0
1581936000000|2020-02-17 10:40:00|5123.21|5123.21|5119.86|5119.86|5123.21|5123.21|5119.8|5119.8|0
1581936300000|2020-02-17 10:45:00|5119.11|5119.11|5125.64|5125.64|5126.17|5126.17|5119.11|5119.11|0
1581936600000|2020-02-17 10:50:00|5124.83|5124.83|5125.64|5125.64|5126.34|5126.34|5124.43|5124.43|0
1581936900000|2020-02-17 10:55:00|5124.89|5124.89|5125.18|5125.18|5128.42|5128.42|5123.73|5123.73|0
1581937200000|2020-02-17 11:00:00|5125.93|5125.93|5128.51|5128.51|5129.35|5129.35|5125.93|5125.93|0
1581937500000|2020-02-17 11:05:00|5128.69|5128.69|5133.29|5133.29|5133.29|5133.29|5128.69|5128.69|0
1581937800000|2020-02-17 11:10:00|5133.23|5133.23|5134.58|5134.58|5135.73|5135.73|5133.23|5133.23|0
1581938100000|2020-02-17 11:15:00|5134.45|5134.45|5136.72|5136.72|5137.3|5137.3|5133.03|5133.03|0
1581938400000|2020-02-17 11:20:00|5137.47|5137.47|5136.47|5136.47|5137.5|5137.5|5135.77|5135.77|0
1581938700000|2020-02-17 11:25:00|5137.22|5137.22|5131.27|5131.27|5137.4|5137.4|5131.27|5131.27|0
1581939000000|2020-02-17 11:30:00|5132.08|5132.08|5134.36|5134.36|5134.36|5134.36|5127.46|5127.46|0
1581939300000|2020-02-17 11:35:00|5135.11|5135.11|5135.95|5135.95|5137.17|5137.17|5134.33|5134.33|0
1581939600000|2020-02-17 11:40:00|5136.31|5136.31|5136.64|5136.64|5139.18|5139.18|5136.31|5136.31|0
1581939900000|2020-02-17 11:45:00|5136.59|5136.59|5138.45|5138.45|5138.45|5138.45|5135.85|5135.85|0
1581940200000|2020-02-17 11:50:00|5138.09|5138.09|5141.01|5141.01|5141.19|5141.19|5137.15|5137.15|0
1581940500000|2020-02-17 11:55:00|5141.41|5141.41|5144.04|5144.04|5144.04|5144.04|5141.28|5141.28|0
1581940800000|2020-02-17 12:00:00|5143.71|5143.71|5135.45|5135.45|5144.26|5144.26|5135.05|5135.05|0
1581941100000|2020-02-17 12:05:00|5134.7|5134.7|5133.06|5133.06|5134.7|5134.7|5133.06|5133.06|0
1581941400000|2020-02-17 12:10:00|5133.32|5133.32|5132.27|5132.27|5133.32|5133.32|5128.9|5128.9|0
1581941700000|2020-02-17 12:15:00|5133.02|5133.02|5131.81|5131.81|5133.19|5133.19|5131.81|5131.81|0
1581942000000|2020-02-17 12:20:00|5131.99|5131.99|5132.26|5132.26|5132.26|5132.26|5131.51|5131.51|0
1581942300000|2020-02-17 12:25:00|5132.38|5132.38|5135.16|5135.16|5135.32|5135.32|5132.08|5132.08|0
1581942600000|2020-02-17 12:30:00|5134.4|5134.4|5132.1|5132.1|5134.59|5134.59|5130.71|5130.71|0
1581942900000|2020-02-17 12:35:00|5131.69|5131.69|5128.78|5128.78|5131.69|5131.69|5128.78|5128.78|0
1581943200000|2020-02-17 12:40:00|5129.04|5129.04|5129.84|5129.84|5129.84|5129.84|5127.36|5127.36|0
1581943500000|2020-02-17 12:45:00|5129.43|5129.43|5131.29|5131.29|5131.3|5131.3|5129.43|5129.43|0
1581943800000|2020-02-17 12:50:00|5132.04|5132.04|5133.53|5133.53|5133.53|5133.53|5131.9|5131.9|0
1581944100000|2020-02-17 12:55:00|5132.78|5132.78|5129.86|5129.86|5132.78|5132.78|5129.81|5129.81|0
1581944400000|2020-02-17 13:00:00|5130.05|5130.05|5128.95|5128.95|5130.11|5130.11|5128.95|5128.95|0
1581944700000|2020-02-17 13:05:00|5129.35|5129.35|5129.69|5129.69|5130.69|5130.69|5129.35|5129.35|0
1581945000000|2020-02-17 13:10:00|5128.94|5128.94|5127.69|5127.69|5128.94|5128.94|5126.82|5126.82|0
1581945300000|2020-02-17 13:15:00|5127.81|5127.81|5127.84|5127.84|5127.91|5127.91|5127.16|5127.16|0
1581945600000|2020-02-17 13:20:00|5127.43|5127.43|5127.25|5127.25|5127.67|5127.67|5126.32|5126.32|0
1581945900000|2020-02-17 13:25:00|5127.07|5127.07|5130.67|5130.67|5131.85|5131.85|5126.96|5126.96|0
1581946200000|2020-02-17 13:30:00|5130.27|5130.27|5129.31|5129.31|5130.27|5130.27|5128.36|5128.36|0
1581946500000|2020-02-17 13:35:00|5129.49|5129.49|5129.45|5129.45|5130.2|5130.2|5128.38|5128.38|0
1581946800000|2020-02-17 13:40:00|5129.57|5129.57|5130.34|5130.34|5131.5|5131.5|5129.18|5129.18|0
1581947100000|2020-02-17 13:45:00|5130.4|5130.4|5130.41|5130.41|5130.41|5130.41|5127.75|5127.75|0
1581947400000|2020-02-17 13:50:00|5130.57|5130.57|5128.76|5128.76|5130.57|5130.57|5128.76|5128.76|0
1581947700000|2020-02-17 13:55:00|5128.94|5128.94|5129.9|5129.9|5129.9|5129.9|5127.65|5127.65|0
1581948000000|2020-02-17 14:00:00|5129.96|5129.96|5129.05|5129.05|5131.31|5131.31|5128.1|5128.1|0
1581948300000|2020-02-17 14:05:00|5128.92|5128.92|5128.17|5128.17|5128.98|5128.98|5127.27|5127.27|0
1581948600000|2020-02-17 14:10:00|5127.99|5127.99|5129.54|5129.54|5129.9|5129.9|5127.75|5127.75|0
1581948900000|2020-02-17 14:15:00|5129.72|5129.72|5132.01|5132.01|5132.39|5132.39|5128.97|5128.97|0
1581949200000|2020-02-17 14:20:00|5131.2|5131.2|5132.77|5132.77|5132.77|5132.77|5130.45|5130.45|0
1581949500000|2020-02-17 14:25:00|5132.82|5132.82|5129.26|5129.26|5132.82|5132.82|5129.26|5129.26|0
1581949800000|2020-02-17 14:30:00|5129.37|5129.37|5128.31|5128.31|5130.18|5130.18|5127.38|5127.38|0
1581950100000|2020-02-17 14:35:00|5128.13|5128.13|5129.1|5129.1|5129.45|5129.45|5127.37|5127.37|0
1581950400000|2020-02-17 14:40:00|5130.6|5130.6|5135.09|5135.09|5135.09|5135.09|5129.85|5129.85|0
1581950700000|2020-02-17 14:45:00|5135.5|5135.5|5134.26|5134.26|5135.76|5135.76|5133.86|5133.86|0
1581951000000|2020-02-17 14:50:00|5134.67|5134.67|5132.26|5132.26|5135.01|5135.01|5132.26|5132.26|0
1581951300000|2020-02-17 14:55:00|5132.44|5132.44|5134.08|5134.08|5134.43|5134.43|5132.18|5132.18|0
1581951600000|2020-02-17 15:00:00|5133.68|5133.68|5130.65|5130.65|5133.68|5133.68|5130.65|5130.65|0
1581951900000|2020-02-17 15:05:00|5130.47|5130.47|5128.68|5128.68|5130.76|5130.76|5126.53|5126.53|0
1581952200000|2020-02-17 15:10:00|5128.56|5128.56|5131.77|5131.77|5131.77|5131.77|5126.94|5126.94|0
1581952500000|2020-02-17 15:15:00|5132.17|5132.17|5134.72|5134.72|5134.72|5134.72|5131.42|5131.42|0
1581952800000|2020-02-17 15:20:00|5134.9|5134.9|5140|5140|5140|5140|5134.9|5134.9|0
1581953100000|2020-02-17 15:25:00|5140.06|5140.06|5139.8|5139.8|5141.52|5141.52|5139.39|5139.39|0
1581953400000|2020-02-17 15:30:00|5139.62|5139.62|5139.29|5139.29|5140.08|5140.08|5138.49|5138.49|0
1581953700000|2020-02-17 15:35:00|5140.04|5140.04|5138.6|5138.6|5142.37|5142.37|5137.04|5137.04|0
1581954000000|2020-02-17 15:40:00|5138.36|5138.36|5139.61|5139.61|5139.93|5139.93|5138.36|5138.36|0
1581954300000|2020-02-17 15:45:00|5140.01|5140.01|5141.03|5141.03|5141.03|5141.03|5139.88|5139.88|0
1581954600000|2020-02-17 15:50:00|5140.98|5140.98|5140.83|5140.83|5141.96|5141.96|5140.54|5140.54|0
1581954900000|2020-02-17 15:55:00|5140.65|5140.65|5138.42|5138.42|5140.65|5140.65|5138.3|5138.3|0
1581955200000|2020-02-17 16:00:00|5139.17|5139.17|5140.55|5140.55|5140.68|5140.68|5139.17|5139.17|0
1581955500000|2020-02-17 16:05:00|5141.3|5141.3|5142.57|5142.57|5142.96|5142.96|5140.27|5140.27|0
1581955800000|2020-02-17 16:10:00|5142.73|5142.73|5140.88|5140.88|5142.73|5142.73|5140.88|5140.88|0
1581956100000|2020-02-17 16:15:00|5140.94|5140.94|5142.83|5142.83|5142.95|5142.95|5140.54|5140.54|0
1581956400000|2020-02-17 16:20:00|5143.58|5143.58|5143.34|5143.34|5144.11|5144.11|5141.56|5141.56|0
1581956700000|2020-02-17 16:25:00|5144.09|5144.09|5142.76|5142.76|5145.59|5145.59|5142.76|5142.76|0
1582013700000|2020-02-18 08:15:00|5112.61|5112.61|5109.67|5109.67|5118.77|5118.77|5109.67|5109.67|0
1582014000000|2020-02-18 08:20:00|5108.46|5108.46|5101.66|5101.66|5109.21|5109.21|5100.06|5100.06|0
1582014300000|2020-02-18 08:25:00|5101.79|5101.79|5099.35|5099.35|5104.41|5104.41|5098.95|5098.95|0
1582014600000|2020-02-18 08:30:00|5098.55|5098.55|5105.8|5105.8|5107.3|5107.3|5097.07|5097.07|0
1582014900000|2020-02-18 08:35:00|5105.4|5105.4|5107.4|5107.4|5110.92|5110.92|5105.04|5105.04|0
1582015200000|2020-02-18 08:40:00|5108.21|5108.21|5115.48|5115.48|5115.48|5115.48|5108.21|5108.21|0
1582015500000|2020-02-18 08:45:00|5116.02|5116.02|5120.39|5120.39|5120.7|5120.7|5116.02|5116.02|0
1582015800000|2020-02-18 08:50:00|5119.99|5119.99|5123.26|5123.26|5127.12|5127.12|5118.65|5118.65|0
1582016100000|2020-02-18 08:55:00|5122.46|5122.46|5130.52|5130.52|5130.52|5130.52|5122.46|5122.46|0
1582016400000|2020-02-18 09:00:00|5131.27|5131.27|5122.97|5122.97|5132.48|5132.48|5122.16|5122.16|0
1582016700000|2020-02-18 09:05:00|5122.79|5122.79|5121.6|5121.6|5124.11|5124.11|5120.1|5120.1|0
1582017000000|2020-02-18 09:10:00|5121.19|5121.19|5116.44|5116.44|5123.16|5123.16|5116.03|5116.03|0
1582017300000|2020-02-18 09:15:00|5115.63|5115.63|5114.28|5114.28|5115.63|5115.63|5112.58|5112.58|0
1582017600000|2020-02-18 09:20:00|5114.54|5114.54|5115.12|5115.12|5119.09|5119.09|5114.54|5114.54|0
1582017900000|2020-02-18 09:25:00|5114.72|5114.72|5116.1|5116.1|5116.91|5116.91|5113.02|5113.02|0
1582018200000|2020-02-18 09:30:00|5116.91|5116.91|5120.49|5120.49|5122.64|5122.64|5116.91|5116.91|0
1582018500000|2020-02-18 09:35:00|5118.24|5118.24|5114.84|5114.84|5118.24|5118.24|5113.23|5113.23|0
1582018800000|2020-02-18 09:40:00|5115.65|5115.65|5122.86|5122.86|5123.67|5123.67|5115.65|5115.65|0
1582019100000|2020-02-18 09:45:00|5122.46|5122.46|5122.53|5122.53|5122.82|5122.82|5122.46|5122.46|0
1582019400000|2020-02-18 09:50:00|5122.12|5122.12|5124.09|5124.09|5125.24|5125.24|5120.19|5120.19|0
1582019700000|2020-02-18 09:55:00|5124.41|5124.41|5127.58|5127.58|5127.58|5127.58|5124.41|5124.41|0
1582020000000|2020-02-18 10:00:00|5126.77|5126.77|5128.58|5128.58|5130.34|5130.34|5125.58|5125.58|0
1582020300000|2020-02-18 10:05:00|5128.98|5128.98|5130.08|5130.08|5130.76|5130.76|5128.23|5128.23|0
1582020600000|2020-02-18 10:10:00|5129.68|5129.68|5131.44|5131.44|5132.48|5132.48|5129.68|5129.68|0
1582020900000|2020-02-18 10:15:00|5131.8|5131.8|5128.24|5128.24|5131.98|5131.98|5128.24|5128.24|0
1582021200000|2020-02-18 10:20:00|5127.88|5127.88|5127.21|5127.21|5129.03|5129.03|5125.79|5125.79|0
1582021500000|2020-02-18 10:25:00|5127.96|5127.96|5118.81|5118.81|5127.96|5127.96|5118.81|5118.81|0
1582021800000|2020-02-18 10:30:00|5119.05|5119.05|5119.45|5119.45|5123.87|5123.87|5115.26|5115.26|0
1582022100000|2020-02-18 10:35:00|5118.7|5118.7|5112.92|5112.92|5118.7|5118.7|5112.86|5112.86|0
1582022400000|2020-02-18 10:40:00|5113.18|5113.18|5114.13|5114.13|5115.23|5115.23|5112.98|5112.98|0
1582022700000|2020-02-18 10:45:00|5114.88|5114.88|5113.42|5113.42|5115.47|5115.47|5111.67|5111.67|0
1582023000000|2020-02-18 10:50:00|5112.61|5112.61|5112.54|5112.54|5113.75|5113.75|5112.2|5112.2|0
1582023300000|2020-02-18 10:55:00|5112.72|5112.72|5112.37|5112.37|5114.29|5114.29|5112.37|5112.37|0
1582023600000|2020-02-18 11:00:00|5112.31|5112.31|5108.66|5108.66|5112.55|5112.55|5108.66|5108.66|0
1582023900000|2020-02-18 11:05:00|5108.54|5108.54|5107.48|5107.48|5109.97|5109.97|5107.48|5107.48|0
1582024200000|2020-02-18 11:10:00|5107.59|5107.59|5103.88|5103.88|5107.59|5107.59|5103.78|5103.78|0
1582024500000|2020-02-18 11:15:00|5103.82|5103.82|5103.25|5103.25|5104.69|5104.69|5101.38|5101.38|0
1582024800000|2020-02-18 11:20:00|5104|5104|5103.32|5103.32|5105.06|5105.06|5102.35|5102.35|0
1582025100000|2020-02-18 11:25:00|5103.2|5103.2|5105.82|5105.82|5105.87|5105.87|5101.92|5101.92|0
1582025400000|2020-02-18 11:30:00|5105.93|5105.93|5102.81|5102.81|5108.1|5108.1|5102.81|5102.81|0
1582025700000|2020-02-18 11:35:00|5102.99|5102.99|5099.73|5099.73|5102.99|5102.99|5098.98|5098.98|0
1582026000000|2020-02-18 11:40:00|5098.23|5098.23|5098.56|5098.56|5101.19|5101.19|5098.23|5098.23|0
1582026300000|2020-02-18 11:45:00|5098.15|5098.15|5097.57|5097.57|5098.15|5098.15|5095.48|5095.48|0
1582026600000|2020-02-18 11:50:00|5096.82|5096.82|5093.28|5093.28|5096.82|5096.82|5092.51|5092.51|0
1582026900000|2020-02-18 11:55:00|5093.1|5093.1|5090.26|5090.26|5093.28|5093.28|5089.57|5089.57|0
1582027200000|2020-02-18 12:00:00|5090.67|5090.67|5089.22|5089.22|5092.74|5092.74|5087.52|5087.52|0
1582027500000|2020-02-18 12:05:00|5089.71|5089.71|5089.25|5089.25|5090.87|5090.87|5088.4|5088.4|0
1582027800000|2020-02-18 12:10:00|5089.21|5089.21|5089.72|5089.72|5091.28|5091.28|5088.62|5088.62|0
1582028100000|2020-02-18 12:15:00|5088.97|5088.97|5088.74|5088.74|5089.55|5089.55|5085.72|5085.72|0
1582028400000|2020-02-18 12:20:00|5089.14|5089.14|5089.97|5089.97|5089.97|5089.97|5087.3|5087.3|0
1582028700000|2020-02-18 12:25:00|5090.37|5090.37|5094.69|5094.69|5095.11|5095.11|5090.37|5090.37|0
1582029000000|2020-02-18 12:30:00|5094.75|5094.75|5093.53|5093.53|5096.72|5096.72|5093.53|5093.53|0
1582029300000|2020-02-18 12:35:00|5094.28|5094.28|5098.78|5098.78|5098.78|5098.78|5094.28|5094.28|0
1582029600000|2020-02-18 12:40:00|5099.18|5099.18|5101.23|5101.23|5102.18|5102.18|5099.18|5099.18|0
1582029900000|2020-02-18 12:45:00|5101.99|5101.99|5100.41|5100.41|5101.99|5101.99|5100.41|5100.41|0
1582030200000|2020-02-18 12:50:00|5100.35|5100.35|5099.26|5099.26|5100.35|5100.35|5096.53|5096.53|0
1582030500000|2020-02-18 12:55:00|5099.66|5099.66|5098.51|5098.51|5100.07|5100.07|5097.52|5097.52|0
1582030800000|2020-02-18 13:00:00|5098.15|5098.15|5094.37|5094.37|5098.15|5098.15|5094.37|5094.37|0
1582031100000|2020-02-18 13:05:00|5093.97|5093.97|5094.56|5094.56|5095.13|5095.13|5093.97|5093.97|0
1582031400000|2020-02-18 13:10:00|5094.74|5094.74|5095.82|5095.82|5097.75|5097.75|5094.74|5094.74|0
1582031700000|2020-02-18 13:15:00|5095.64|5095.64|5093.9|5093.9|5095.64|5095.64|5093.48|5093.48|0
1582032000000|2020-02-18 13:20:00|5094.3|5094.3|5093.55|5093.55|5094.32|5094.32|5093.37|5093.37|0
1582032300000|2020-02-18 13:25:00|5093.37|5093.37|5089.6|5089.6|5093.49|5093.49|5089.6|5089.6|0
1582032600000|2020-02-18 13:30:00|5089.66|5089.66|5091.45|5091.45|5091.75|5091.75|5089.43|5089.43|0
1582032900000|2020-02-18 13:35:00|5091.56|5091.56|5095.03|5095.03|5095.03|5095.03|5091.21|5091.21|0
1582033200000|2020-02-18 13:40:00|5095.78|5095.78|5092.3|5092.3|5095.78|5095.78|5091.94|5091.94|0
1582033500000|2020-02-18 13:45:00|5091.15|5091.15|5093.44|5093.44|5093.44|5093.44|5089.93|5089.93|0
1582033800000|2020-02-18 13:50:00|5093.5|5093.5|5099.2|5099.2|5099.2|5099.2|5093.44|5093.44|0
1582034100000|2020-02-18 13:55:00|5099.37|5099.37|5101.13|5101.13|5101.18|5101.18|5099.37|5099.37|0
1582034400000|2020-02-18 14:00:00|5101.31|5101.31|5104.28|5104.28|5104.28|5104.28|5101.31|5101.31|0
1582034700000|2020-02-18 14:05:00|5103.87|5103.87|5112.24|5112.24|5112.24|5112.24|5103.87|5103.87|0
1582035000000|2020-02-18 14:10:00|5113.05|5113.05|5112.15|5112.15|5114|5114|5111.67|5111.67|0
1582035300000|2020-02-18 14:15:00|5111.39|5111.39|5108.58|5108.58|5111.63|5111.63|5108.58|5108.58|0
1582035600000|2020-02-18 14:20:00|5108.52|5108.52|5107.04|5107.04|5109.09|5109.09|5107.04|5107.04|0
1582035900000|2020-02-18 14:25:00|5107.09|5107.09|5107.05|5107.05|5108.26|5108.26|5105.92|5105.92|0
1582036200000|2020-02-18 14:30:00|5106.87|5106.87|5112.85|5112.85|5114.81|5114.81|5106.87|5106.87|0
1582036500000|2020-02-18 14:35:00|5112.67|5112.67|5113.44|5113.44|5114.59|5114.59|5109.87|5109.87|0
1582036800000|2020-02-18 14:40:00|5113.62|5113.62|5119.8|5119.8|5119.97|5119.97|5113.62|5113.62|0
1582037100000|2020-02-18 14:45:00|5119.85|5119.85|5122.88|5122.88|5123.62|5123.62|5118.65|5118.65|0
1582037400000|2020-02-18 14:50:00|5122.69|5122.69|5123.31|5123.31|5123.31|5123.31|5119.34|5119.34|0
1582037700000|2020-02-18 14:55:00|5123.49|5123.49|5123.83|5123.83|5126.2|5126.2|5122.56|5122.56|0
1582038000000|2020-02-18 15:00:00|5123.43|5123.43|5123.35|5123.35|5125.04|5125.04|5121.82|5121.82|0
1582038300000|2020-02-18 15:05:00|5123.54|5123.54|5129.05|5129.05|5129.05|5129.05|5121.31|5121.31|0
1582038600000|2020-02-18 15:10:00|5128.24|5128.24|5125.69|5125.69|5128.24|5128.24|5124.8|5124.8|0
1582038900000|2020-02-18 15:15:00|5124.94|5124.94|5124.48|5124.48|5124.94|5124.94|5121.6|5121.6|0
1582039200000|2020-02-18 15:20:00|5124.3|5124.3|5121.85|5121.85|5125.45|5125.45|5121.85|5121.85|0
1582039500000|2020-02-18 15:25:00|5121.45|5121.45|5117.06|5117.06|5122.7|5122.7|5115.93|5115.93|0
1582039800000|2020-02-18 15:30:00|5116.66|5116.66|5115.45|5115.45|5117.02|5117.02|5112.75|5112.75|0
1582040100000|2020-02-18 15:35:00|5114.29|5114.29|5114.45|5114.45|5115.22|5115.22|5112.73|5112.73|0
1582040400000|2020-02-18 15:40:00|5114.09|5114.09|5116.63|5116.63|5116.63|5116.63|5113.35|5113.35|0
1582040700000|2020-02-18 15:45:00|5116.22|5116.22|5116.11|5116.11|5118.84|5118.84|5115.41|5115.41|0
1582041000000|2020-02-18 15:50:00|5114.61|5114.61|5111.79|5111.79|5115.49|5115.49|5111.79|5111.79|0
1582041300000|2020-02-18 15:55:00|5111.65|5111.65|5110.38|5110.38|5111.65|5111.65|5107.99|5107.99|0
1582041600000|2020-02-18 16:00:00|5109.98|5109.98|5111.85|5111.85|5112.54|5112.54|5108.57|5108.57|0
1582041900000|2020-02-18 16:05:00|5111.67|5111.67|5114.32|5114.32|5114.32|5114.32|5111.67|5111.67|0
1582042200000|2020-02-18 16:10:00|5114.2|5114.2|5115.14|5115.14|5117.31|5117.31|5114.2|5114.2|0
1582042500000|2020-02-18 16:15:00|5114.96|5114.96|5114.71|5114.71|5115.89|5115.89|5113.44|5113.44|0
1582042800000|2020-02-18 16:20:00|5114.97|5114.97|5110.58|5110.58|5116.02|5116.02|5110.13|5110.13|0
1582043100000|2020-02-18 16:25:00|5110.64|5110.64|5106.87|5106.87|5112.08|5112.08|5106.87|5106.87|0
1582100100000|2020-02-19 08:15:00|5118.95|5118.95|5116.92|5116.92|5123.99|5123.99|5116.59|5116.59|0
1582100400000|2020-02-19 08:20:00|5117.67|5117.67|5108.97|5108.97|5117.67|5117.67|5106.22|5106.22|0
1582100700000|2020-02-19 08:25:00|5108.16|5108.16|5100.93|5100.93|5108.16|5108.16|5099.71|5099.71|0
1582101000000|2020-02-19 08:30:00|5100.18|5100.18|5107.06|5107.06|5108.69|5108.69|5098.76|5098.76|0
1582101300000|2020-02-19 08:35:00|5105.56|5105.56|5110.98|5110.98|5112.58|5112.58|5105.56|5105.56|0
1582101600000|2020-02-19 08:40:00|5111.74|5111.74|5110.29|5110.29|5117.51|5117.51|5109.64|5109.64|0
1582101900000|2020-02-19 08:45:00|5110.7|5110.7|5109.13|5109.13|5110.7|5110.7|5102.48|5102.48|0
1582102200000|2020-02-19 08:50:00|5109.88|5109.88|5117.41|5117.41|5117.7|5117.7|5109.88|5109.88|0
1582102500000|2020-02-19 08:55:00|5116.66|5116.66|5113|5113|5119.37|5119.37|5113|5113|0
1582102800000|2020-02-19 09:00:00|5113.65|5113.65|5110.43|5110.43|5113.65|5113.65|5109.55|5109.55|0
1582103100000|2020-02-19 09:05:00|5110.06|5110.06|5114.39|5114.39|5115.14|5115.14|5107.95|5107.95|0
1582103400000|2020-02-19 09:10:00|5114.79|5114.79|5114.62|5114.62|5114.79|5114.79|5111.32|5111.32|0
1582103700000|2020-02-19 09:15:00|5115.03|5115.03|5122.73|5122.73|5123.09|5123.09|5115.03|5115.03|0
1582104000000|2020-02-19 09:20:00|5123.48|5123.48|5118.7|5118.7|5126.52|5126.52|5118.7|5118.7|0
1582104300000|2020-02-19 09:25:00|5118.3|5118.3|5116.8|5116.8|5119.98|5119.98|5116.53|5116.53|0
1582104600000|2020-02-19 09:30:00|5116.05|5116.05|5114.87|5114.87|5116.05|5116.05|5112.02|5112.02|0
1582104900000|2020-02-19 09:35:00|5114.47|5114.47|5108.16|5108.16|5114.47|5114.47|5108.06|5108.06|0
1582105200000|2020-02-19 09:40:00|5108.39|5108.39|5109.94|5109.94|5110.14|5110.14|5106.49|5106.49|0
1582105500000|2020-02-19 09:45:00|5110.17|5110.17|5110.7|5110.7|5110.94|5110.94|5107.18|5107.18|0
1582105800000|2020-02-19 09:50:00|5111.1|5111.1|5112.48|5112.48|5116.69|5116.69|5110.82|5110.82|0
1582106100000|2020-02-19 09:55:00|5112.32|5112.32|5117|5117|5117.4|5117.4|5110.42|5110.42|0
1582106400000|2020-02-19 10:00:00|5117.75|5117.75|5113.92|5113.92|5118.85|5118.85|5113.92|5113.92|0
1582106700000|2020-02-19 10:05:00|5114.1|5114.1|5109.34|5109.34|5114.1|5114.1|5108.53|5108.53|0
1582107000000|2020-02-19 10:10:00|5110.09|5110.09|5111.15|5111.15|5113.01|5113.01|5110.09|5110.09|0
1582107300000|2020-02-19 10:15:00|5110.75|5110.75|5108.29|5108.29|5110.75|5110.75|5107.42|5107.42|0
1582107600000|2020-02-19 10:20:00|5107.54|5107.54|5111.48|5111.48|5111.49|5111.49|5107.54|5107.54|0
1582107900000|2020-02-19 10:25:00|5111.88|5111.88|5111.68|5111.68|5113.8|5113.8|5111.49|5111.49|0
1582108200000|2020-02-19 10:30:00|5112.43|5112.43|5115.84|5115.84|5116.2|5116.2|5112.25|5112.25|0
1582108500000|2020-02-19 10:35:00|5115.65|5115.65|5113.27|5113.27|5116.89|5116.89|5112.86|5112.86|0
1582108800000|2020-02-19 10:40:00|5112.51|5112.51|5116.68|5116.68|5117.43|5117.43|5112.51|5112.51|0
1582109100000|2020-02-19 10:45:00|5116.28|5116.28|5113.71|5113.71|5116.28|5116.28|5112.84|5112.84|0
1582109400000|2020-02-19 10:50:00|5113.65|5113.65|5115.69|5115.69|5115.75|5115.75|5112.15|5112.15|0
1582109700000|2020-02-19 10:55:00|5115.46|5115.46|5115.7|5115.7|5116.08|5116.08|5114.96|5114.96|0
1582110000000|2020-02-19 11:00:00|5116.45|5116.45|5114.4|5114.4|5116.86|5116.86|5114.4|5114.4|0
1582110300000|2020-02-19 11:05:00|5115.15|5115.15|5115.15|5115.15|5117.04|5117.04|5114.46|5114.46|0
1582110600000|2020-02-19 11:10:00|5114.83|5114.83|5118.14|5118.14|5118.72|5118.72|5113.98|5113.98|0
1582110900000|2020-02-19 11:15:00|5118.31|5118.31|5115.07|5115.07|5118.31|5118.31|5114.89|5114.89|0
1582111200000|2020-02-19 11:20:00|5114.32|5114.32|5108.64|5108.64|5114.32|5114.32|5108.64|5108.64|0
1582111500000|2020-02-19 11:25:00|5108.93|5108.93|5108.25|5108.25|5108.93|5108.93|5108.02|5108.02|0
1582111800000|2020-02-19 11:30:00|5107.85|5107.85|5103.44|5103.44|5107.85|5107.85|5102.69|5102.69|0
1582112100000|2020-02-19 11:35:00|5103.03|5103.03|5105.75|5105.75|5106.77|5106.77|5102.77|5102.77|0
1582112400000|2020-02-19 11:40:00|5105.34|5105.34|5106.4|5106.4|5106.4|5106.4|5104.31|5104.31|0
1582112700000|2020-02-19 11:45:00|5106|5106|5101.55|5101.55|5106|5106|5100.8|5100.8|0
1582113000000|2020-02-19 11:50:00|5101.95|5101.95|5107.73|5107.73|5107.91|5107.91|5101.95|5101.95|0
1582113300000|2020-02-19 11:55:00|5108.94|5108.94|5112.89|5112.89|5112.89|5112.89|5108.94|5108.94|0
1582113600000|2020-02-19 12:00:00|5110.64|5110.64|5107.53|5107.53|5111.39|5111.39|5107.15|5107.15|0
1582113900000|2020-02-19 12:05:00|5107.12|5107.12|5100.45|5100.45|5107.12|5107.12|5099.69|5099.69|0
1582114200000|2020-02-19 12:10:00|5100.56|5100.56|5097.04|5097.04|5104.06|5104.06|5097.04|5097.04|0
1582114500000|2020-02-19 12:15:00|5097.79|5097.79|5081.17|5081.17|5097.79|5097.79|5080.76|5080.76|0
1582114800000|2020-02-19 12:20:00|5080.99|5080.99|5083.72|5083.72|5088.89|5088.89|5079.77|5079.77|0
1582115100000|2020-02-19 12:25:00|5084.12|5084.12|5088.35|5088.35|5089.85|5089.85|5083.25|5083.25|0
1582115400000|2020-02-19 12:30:00|5088.52|5088.52|5092.78|5092.78|5092.78|5092.78|5088.52|5088.52|0
1582115700000|2020-02-19 12:35:00|5093.99|5093.99|5092.53|5092.53|5094.72|5094.72|5092.47|5092.47|0
1582116000000|2020-02-19 12:40:00|5092.77|5092.77|5095.85|5095.85|5099.75|5099.75|5091.35|5091.35|0
1582116300000|2020-02-19 12:45:00|5096.08|5096.08|5092.39|5092.39|5096.95|5096.95|5092.39|5092.39|0
1582116600000|2020-02-19 12:50:00|5092.21|5092.21|5091.86|5091.86|5092.87|5092.87|5090.15|5090.15|0
1582116900000|2020-02-19 12:55:00|5091.46|5091.46|5089.8|5089.8|5091.82|5091.82|5089.8|5089.8|0
1582117200000|2020-02-19 13:00:00|5090.55|5090.55|5092.52|5092.52|5093.51|5093.51|5089.8|5089.8|0
1582117500000|2020-02-19 13:05:00|5091.77|5091.77|5093.88|5093.88|5094.99|5094.99|5091.77|5091.77|0
1582117800000|2020-02-19 13:10:00|5093.99|5093.99|5092.23|5092.23|5094.05|5094.05|5092.23|5092.23|0
1582118100000|2020-02-19 13:15:00|5093.04|5093.04|5089.81|5089.81|5093.04|5093.04|5089.81|5089.81|0
1582118400000|2020-02-19 13:20:00|5089.4|5089.4|5089.99|5089.99|5093.54|5093.54|5089.17|5089.17|0
1582118700000|2020-02-19 13:25:00|5090.17|5090.17|5085.62|5085.62|5090.17|5090.17|5085.62|5085.62|0
1582119000000|2020-02-19 13:30:00|5085.74|5085.74|5085.92|5085.92|5086.55|5086.55|5084.85|5084.85|0
1582119300000|2020-02-19 13:35:00|5085.43|5085.43|5082.79|5082.79|5087.9|5087.9|5081.79|5081.79|0
1582119600000|2020-02-19 13:40:00|5082.96|5082.96|5082.07|5082.07|5083.02|5083.02|5081|5081|0
1582119900000|2020-02-19 13:45:00|5082.25|5082.25|5083.52|5083.52|5083.98|5083.98|5082.07|5082.07|0
1582120200000|2020-02-19 13:50:00|5083.12|5083.12|5087.46|5087.46|5088.21|5088.21|5083.12|5083.12|0
1582120500000|2020-02-19 13:55:00|5087.05|5087.05|5083.91|5083.91|5087.05|5087.05|5083.16|5083.16|0
1582120800000|2020-02-19 14:00:00|5083.51|5083.51|5084.55|5084.55|5086.4|5086.4|5083.51|5083.51|0
1582121100000|2020-02-19 14:05:00|5084.37|5084.37|5078.26|5078.26|5086.11|5086.11|5077.5|5077.5|0
1582121400000|2020-02-19 14:10:00|5078.32|5078.32|5079.24|5079.24|5079.24|5079.24|5075.6|5075.6|0
1582121700000|2020-02-19 14:15:00|5079.42|5079.42|5076.72|5076.72|5079.91|5079.91|5074.71|5074.71|0
1582122000000|2020-02-19 14:20:00|5077.52|5077.52|5079.87|5079.87|5083.02|5083.02|5077.12|5077.12|0
1582122300000|2020-02-19 14:25:00|5079.7|5079.7|5087.44|5087.44|5087.44|5087.44|5078.71|5078.71|0
1582122600000|2020-02-19 14:30:00|5087.84|5087.84|5093.13|5093.13|5093.98|5093.98|5086.5|5086.5|0
1582122900000|2020-02-19 14:35:00|5092.89|5092.89|5092.97|5092.97|5095.6|5095.6|5089.9|5089.9|0
1582123200000|2020-02-19 14:40:00|5093.72|5093.72|5097.84|5097.84|5101.14|5101.14|5093.72|5093.72|0
1582123500000|2020-02-19 14:45:00|5096.34|5096.34|5093.11|5093.11|5097.14|5097.14|5093.11|5093.11|0
1582123800000|2020-02-19 14:50:00|5093.24|5093.24|5097.67|5097.67|5097.67|5097.67|5092.38|5092.38|0
1582124100000|2020-02-19 14:55:00|5098.43|5098.43|5099.1|5099.1|5099.32|5099.32|5096.3|5096.3|0
1582124400000|2020-02-19 15:00:00|5098.92|5098.92|5095.9|5095.9|5100.04|5100.04|5095.72|5095.72|0
1582124700000|2020-02-19 15:05:00|5094.4|5094.4|5093.59|5093.59|5095.83|5095.83|5092.11|5092.11|0
1582125000000|2020-02-19 15:10:00|5094.34|5094.34|5095.46|5095.46|5096.65|5096.65|5093.24|5093.24|0
1582125300000|2020-02-19 15:15:00|5096.96|5096.96|5096.13|5096.13|5096.96|5096.96|5091.6|5091.6|0
1582125600000|2020-02-19 15:20:00|5096.31|5096.31|5093.5|5093.5|5098.46|5098.46|5092.91|5092.91|0
1582125900000|2020-02-19 15:25:00|5093.17|5093.17|5094.11|5094.11|5094.48|5094.48|5091.24|5091.24|0
1582126200000|2020-02-19 15:30:00|5093.71|5093.71|5098.26|5098.26|5098.62|5098.62|5093.3|5093.3|0
1582126500000|2020-02-19 15:35:00|5098.66|5098.66|5097.98|5097.98|5100.1|5100.1|5096.29|5096.29|0
1582126800000|2020-02-19 15:40:00|5097.57|5097.57|5098.34|5098.34|5098.69|5098.69|5095.88|5095.88|0
1582127100000|2020-02-19 15:45:00|5097.94|5097.94|5101.53|5101.53|5101.93|5101.93|5097.34|5097.34|0
1582127400000|2020-02-19 15:50:00|5101.13|5101.13|5101.02|5101.02|5102.36|5102.36|5099.41|5099.41|0
1582127700000|2020-02-19 15:55:00|5100.62|5100.62|5100.04|5100.04|5102.2|5102.2|5099.86|5099.86|0
1582128000000|2020-02-19 16:00:00|5100.44|5100.44|5101.34|5101.34|5103.3|5103.3|5100.44|5100.44|0
1582128300000|2020-02-19 16:05:00|5101.74|5101.74|5101.41|5101.41|5102.12|5102.12|5097.7|5097.7|0
1582128600000|2020-02-19 16:10:00|5101.01|5101.01|5102.6|5102.6|5102.6|5102.6|5099.32|5099.32|0
1582128900000|2020-02-19 16:15:00|5102.73|5102.73|5105.12|5105.12|5105.29|5105.29|5102.41|5102.41|0
1582129200000|2020-02-19 16:20:00|5104.95|5104.95|5107.91|5107.91|5108.22|5108.22|5103.66|5103.66|0
1582129500000|2020-02-19 16:25:00|5107.16|5107.16|5103.55|5103.55|5107.16|5107.16|5102.92|5102.92|0
1582186500000|2020-02-20 08:15:00|5172.69|5172.69|5165.55|5165.55|5175.38|5175.38|5163.13|5163.13|0
1582186800000|2020-02-20 08:20:00|5165.01|5165.01|5169.2|5169.2|5172.47|5172.47|5165.01|5165.01|0
1582187100000|2020-02-20 08:25:00|5169.95|5169.95|5171.41|5171.41|5174.31|5174.31|5169.01|5169.01|0
1582187400000|2020-02-20 08:30:00|5171.82|5171.82|5179.36|5179.36|5179.36|5179.36|5170.07|5170.07|0
1582187700000|2020-02-20 08:35:00|5180.11|5180.11|5177.51|5177.51|5180.15|5180.15|5172.44|5172.44|0
1582188000000|2020-02-20 08:40:00|5178.26|5178.26|5181.86|5181.86|5181.86|5181.86|5177.64|5177.64|0
1582188300000|2020-02-20 08:45:00|5183.07|5183.07|5184.81|5184.81|5189.62|5189.62|5182.56|5182.56|0
1582188600000|2020-02-20 08:50:00|5185.22|5185.22|5194.05|5194.05|5198.67|5198.67|5185.22|5185.22|0
1582188900000|2020-02-20 08:55:00|5193.3|5193.3|5181.35|5181.35|5194.05|5194.05|5180.57|5180.57|0
1582189200000|2020-02-20 09:00:00|5181.16|5181.16|5181.83|5181.83|5187.11|5187.11|5177.59|5177.59|0
1582189500000|2020-02-20 09:05:00|5181.5|5181.5|5193.4|5193.4|5195.89|5195.89|5181.5|5181.5|0
1582189800000|2020-02-20 09:10:00|5191.9|5191.9|5202.67|5202.67|5204.19|5204.19|5189.3|5189.3|0
1582190100000|2020-02-20 09:15:00|5203.42|5203.42|5207.45|5207.45|5214.08|5214.08|5203.02|5203.02|0
1582190400000|2020-02-20 09:20:00|5208.66|5208.66|5199.97|5199.97|5209.83|5209.83|5199.97|5199.97|0
1582190700000|2020-02-20 09:25:00|5199.57|5199.57|5205.78|5205.78|5208.81|5208.81|5199.57|5199.57|0
1582191000000|2020-02-20 09:30:00|5204.28|5204.28|5198.99|5198.99|5204.28|5204.28|5191.36|5191.36|0
1582191300000|2020-02-20 09:35:00|5201.24|5201.24|5202.66|5202.66|5203.11|5203.11|5197.89|5197.89|0
1582191600000|2020-02-20 09:40:00|5203.06|5203.06|5203.25|5203.25|5206.45|5206.45|5202.98|5202.98|0
1582191900000|2020-02-20 09:45:00|5202.84|5202.84|5200.1|5200.1|5204.13|5204.13|5198.34|5198.34|0
1582192200000|2020-02-20 09:50:00|5199.55|5199.55|5196.49|5196.49|5200.94|5200.94|5196.25|5196.25|0
1582192500000|2020-02-20 09:55:00|5195.74|5195.74|5195.41|5195.41|5198.49|5198.49|5192.26|5192.26|0
1582192800000|2020-02-20 10:00:00|5194.66|5194.66|5201.1|5201.1|5202.37|5202.37|5194.66|5194.66|0
1582193100000|2020-02-20 10:05:00|5200.84|5200.84|5196.8|5196.8|5200.84|5200.84|5195.82|5195.82|0
1582193400000|2020-02-20 10:10:00|5196.05|5196.05|5195.31|5195.31|5197.61|5197.61|5192.14|5192.14|0
1582193700000|2020-02-20 10:15:00|5194.56|5194.56|5196.14|5196.14|5196.33|5196.33|5193.2|5193.2|0
1582194000000|2020-02-20 10:20:00|5195.96|5195.96|5189.86|5189.86|5197.98|5197.98|5187.54|5187.54|0
1582194300000|2020-02-20 10:25:00|5188.36|5188.36|5188.03|5188.03|5191.48|5191.48|5188.03|5188.03|0
1582194600000|2020-02-20 10:30:00|5185.78|5185.78|5180.97|5180.97|5187.04|5187.04|5180.97|5180.97|0
1582194900000|2020-02-20 10:35:00|5181.14|5181.14|5170.37|5170.37|5181.14|5181.14|5169.61|5169.61|0
1582195200000|2020-02-20 10:40:00|5171.12|5171.12|5168.51|5168.51|5172.62|5172.62|5168.51|5168.51|0
1582195500000|2020-02-20 10:45:00|5167.76|5167.76|5165.43|5165.43|5170.42|5170.42|5165.43|5165.43|0
1582195800000|2020-02-20 10:50:00|5165.84|5165.84|5159.6|5159.6|5166.65|5166.65|5156.75|5156.75|0
1582196100000|2020-02-20 10:55:00|5158.85|5158.85|5159.79|5159.79|5160.04|5160.04|5154.73|5154.73|0
1582196400000|2020-02-20 11:00:00|5159.61|5159.61|5163.7|5163.7|5165.96|5165.96|5159.61|5159.61|0
1582196700000|2020-02-20 11:05:00|5163.47|5163.47|5166.68|5166.68|5167.84|5167.84|5162.83|5162.83|0
1582197000000|2020-02-20 11:10:00|5167.43|5167.43|5166.16|5166.16|5168.13|5168.13|5164.42|5164.42|0
1582197300000|2020-02-20 11:15:00|5166.22|5166.22|5168.75|5168.75|5169.9|5169.9|5163.4|5163.4|0
1582197600000|2020-02-20 11:20:00|5169.5|5169.5|5169.29|5169.29|5170.65|5170.65|5164.26|5164.26|0
1582197900000|2020-02-20 11:25:00|5168.54|5168.54|5168.25|5168.25|5171.2|5171.2|5166.75|5166.75|0
1582198200000|2020-02-20 11:30:00|5168.65|5168.65|5171.52|5171.52|5171.76|5171.76|5168.65|5168.65|0
1582198500000|2020-02-20 11:35:00|5170.76|5170.76|5171.8|5171.8|5173.94|5173.94|5169.38|5169.38|0
1582198800000|2020-02-20 11:40:00|5171.39|5171.39|5176.28|5176.28|5181.84|5181.84|5171.39|5171.39|0
1582199100000|2020-02-20 11:45:00|5175.52|5175.52|5170.12|5170.12|5175.93|5175.93|5170.12|5170.12|0
1582199400000|2020-02-20 11:50:00|5168.62|5168.62|5161.89|5161.89|5169.08|5169.08|5161.14|5161.14|0
1582199700000|2020-02-20 11:55:00|5161.71|5161.71|5162.97|5162.97|5168.98|5168.98|5161.71|5161.71|0
1582200000000|2020-02-20 12:00:00|5163.23|5163.23|5166.21|5166.21|5173.95|5173.95|5161.69|5161.69|0
1582200300000|2020-02-20 12:05:00|5166.03|5166.03|5173.08|5173.08|5174.58|5174.58|5166.03|5166.03|0
1582200600000|2020-02-20 12:10:00|5172.33|5172.33|5170.19|5170.19|5172.33|5172.33|5169.49|5169.49|0
1582200900000|2020-02-20 12:15:00|5168.98|5168.98|5162.59|5162.59|5170.48|5170.48|5162.59|5162.59|0
1582201200000|2020-02-20 12:20:00|5161.84|5161.84|5165.15|5165.15|5167.31|5167.31|5161.84|5161.84|0
1582201500000|2020-02-20 12:25:00|5165.55|5165.55|5163.61|5163.61|5167|5167|5163.34|5163.34|0
1582201800000|2020-02-20 12:30:00|5163.74|5163.74|5161.19|5161.19|5165.3|5165.3|5161.19|5161.19|0
1582202100000|2020-02-20 12:35:00|5161.01|5161.01|5159.38|5159.38|5162.27|5162.27|5159.21|5159.21|0
1582202400000|2020-02-20 12:40:00|5158.97|5158.97|5159.04|5159.04|5160.71|5160.71|5158.46|5158.46|0
1582202700000|2020-02-20 12:45:00|5158.86|5158.86|5159.36|5159.36|5160.67|5160.67|5157.86|5157.86|0
1582203000000|2020-02-20 12:50:00|5158.61|5158.61|5160.61|5160.61|5160.61|5160.61|5157.86|5157.86|0
1582203300000|2020-02-20 12:55:00|5160.51|5160.51|5159.14|5159.14|5161.34|5161.34|5153.83|5153.83|0
1582203600000|2020-02-20 13:00:00|5160.64|5160.64|5158.16|5158.16|5161.29|5161.29|5157.76|5157.76|0
1582203900000|2020-02-20 13:05:00|5158.57|5158.57|5159.06|5159.06|5161.69|5161.69|5156.37|5156.37|0
1582204200000|2020-02-20 13:10:00|5159.81|5159.81|5157.45|5157.45|5160.46|5160.46|5157.45|5157.45|0
1582204500000|2020-02-20 13:15:00|5157.04|5157.04|5159.05|5159.05|5162.41|5162.41|5156.52|5156.52|0
1582204800000|2020-02-20 13:20:00|5160.56|5160.56|5167.25|5167.25|5167.65|5167.65|5159.75|5159.75|0
1582205100000|2020-02-20 13:25:00|5166.85|5166.85|5171.93|5171.93|5173.74|5173.74|5165.25|5165.25|0
1582205400000|2020-02-20 13:30:00|5171.52|5171.52|5167.46|5167.46|5176.95|5176.95|5167.46|5167.46|0
1582205700000|2020-02-20 13:35:00|5167.28|5167.28|5169.97|5169.97|5170.17|5170.17|5164.76|5164.76|0
1582206000000|2020-02-20 13:40:00|5168.36|5168.36|5171.3|5171.3|5171.71|5171.71|5166.66|5166.66|0
1582206300000|2020-02-20 13:45:00|5169.8|5169.8|5168.46|5168.46|5171.83|5171.83|5168.46|5168.46|0
1582206600000|2020-02-20 13:50:00|5168.05|5168.05|5169.56|5169.56|5170.14|5170.14|5166.68|5166.68|0
1582206900000|2020-02-20 13:55:00|5168.06|5168.06|5168.19|5168.19|5168.94|5168.94|5163.94|5163.94|0
1582207200000|2020-02-20 14:00:00|5168.03|5168.03|5166.7|5166.7|5168.66|5168.66|5164.97|5164.97|0
1582207500000|2020-02-20 14:05:00|5167.46|5167.46|5171.42|5171.42|5171.42|5171.42|5166.18|5166.18|0
1582207800000|2020-02-20 14:10:00|5171.6|5171.6|5171.95|5171.95|5172.12|5172.12|5167.52|5167.52|0
1582208100000|2020-02-20 14:15:00|5171.2|5171.2|5187.52|5187.52|5187.52|5187.52|5171.2|5171.2|0
1582208400000|2020-02-20 14:20:00|5187.42|5187.42|5190.48|5190.48|5193.48|5193.48|5186.52|5186.52|0
1582208700000|2020-02-20 14:25:00|5189.73|5189.73|5192.22|5192.22|5193.17|5193.17|5189.28|5189.28|0
1582209000000|2020-02-20 14:30:00|5191.81|5191.81|5193.05|5193.05|5194.31|5194.31|5189.5|5189.5|0
1582209300000|2020-02-20 14:35:00|5193.45|5193.45|5190.86|5190.86|5193.45|5193.45|5190.22|5190.22|0
1582209600000|2020-02-20 14:40:00|5190.81|5190.81|5190.21|5190.21|5192.32|5192.32|5186.91|5186.91|0
1582209900000|2020-02-20 14:45:00|5190.44|5190.44|5195.07|5195.07|5195.47|5195.47|5189.69|5189.69|0
1582210200000|2020-02-20 14:50:00|5195.25|5195.25|5196.55|5196.55|5199.46|5199.46|5195.25|5195.25|0
1582210500000|2020-02-20 14:55:00|5196.37|5196.37|5187.77|5187.77|5196.77|5196.77|5187.77|5187.77|0
1582210800000|2020-02-20 15:00:00|5187.01|5187.01|5189.7|5189.7|5190.23|5190.23|5184.48|5184.48|0
1582211100000|2020-02-20 15:05:00|5188.95|5188.95|5188.04|5188.04|5191.08|5191.08|5185.35|5185.35|0
1582211400000|2020-02-20 15:10:00|5189.54|5189.54|5191.56|5191.56|5191.56|5191.56|5184.79|5184.79|0
1582211700000|2020-02-20 15:15:00|5191.69|5191.69|5194.19|5194.19|5195.05|5195.05|5189.35|5189.35|0
1582212000000|2020-02-20 15:20:00|5194.44|5194.44|5185.91|5185.91|5194.44|5194.44|5185.86|5185.86|0
1582212300000|2020-02-20 15:25:00|5185.51|5185.51|5175.92|5175.92|5186.15|5186.15|5175.92|5175.92|0
1582212600000|2020-02-20 15:30:00|5175.52|5175.52|5179.35|5179.35|5182.24|5182.24|5175.52|5175.52|0
1582212900000|2020-02-20 15:35:00|5179.3|5179.3|5185.65|5185.65|5186.4|5186.4|5178.66|5178.66|0
1582213200000|2020-02-20 15:40:00|5185.25|5185.25|5186.72|5186.72|5187.47|5187.47|5184.39|5184.39|0
1582213500000|2020-02-20 15:45:00|5185.97|5185.97|5181.89|5181.89|5185.97|5185.97|5181.14|5181.14|0
1582213800000|2020-02-20 15:50:00|5181.84|5181.84|5177.13|5177.13|5183.74|5183.74|5177.13|5177.13|0
1582214100000|2020-02-20 15:55:00|5177.31|5177.31|5175.87|5175.87|5178.45|5178.45|5175.64|5175.64|0
1582214400000|2020-02-20 16:00:00|5175.99|5175.99|5172.28|5172.28|5175.99|5175.99|5171.69|5171.69|0
1582214700000|2020-02-20 16:05:00|5171.88|5171.88|5168.23|5168.23|5174.53|5174.53|5168.23|5168.23|0
1582215000000|2020-02-20 16:10:00|5168.13|5168.13|5163.35|5163.35|5168.47|5168.47|5163.35|5163.35|0
1582215300000|2020-02-20 16:15:00|5162.54|5162.54|5164.61|5164.61|5164.61|5164.61|5160.79|5160.79|0
1582215600000|2020-02-20 16:20:00|5164.21|5164.21|5159.93|5159.93|5164.21|5164.21|5158.72|5158.72|0
1582215900000|2020-02-20 16:25:00|5159.53|5159.53|5151.3|5151.3|5159.53|5159.53|5151.14|5151.14|0
1582272900000|2020-02-21 08:15:00|5143.28|5143.28|5153.03|5153.03|5155.28|5155.28|5141.78|5141.78|0
1582273200000|2020-02-21 08:20:00|5152.91|5152.91|5161.88|5161.88|5161.88|5161.88|5152.82|5152.82|0
1582273500000|2020-02-21 08:25:00|5162.63|5162.63|5153.52|5153.52|5164.47|5164.47|5153.52|5153.52|0
1582273800000|2020-02-21 08:30:00|5153.7|5153.7|5172.03|5172.03|5174.28|5174.28|5153.7|5153.7|0
1582274100000|2020-02-21 08:35:00|5174.28|5174.28|5178.83|5178.83|5181.68|5181.68|5172.72|5172.72|0
1582274400000|2020-02-21 08:40:00|5179.24|5179.24|5175.43|5175.43|5184.75|5184.75|5175.43|5175.43|0
1582274700000|2020-02-21 08:45:00|5175.62|5175.62|5171.86|5171.86|5178.06|5178.06|5171.86|5171.86|0
1582275000000|2020-02-21 08:50:00|5171.31|5171.31|5168.93|5168.93|5173.35|5173.35|5166.99|5166.99|0
1582275300000|2020-02-21 08:55:00|5168.53|5168.53|5169.75|5169.75|5170.91|5170.91|5168.18|5168.18|0
1582275600000|2020-02-21 09:00:00|5170.5|5170.5|5171.03|5171.03|5175.7|5175.7|5169.14|5169.14|0
1582275900000|2020-02-21 09:05:00|5171.43|5171.43|5174.68|5174.68|5174.78|5174.78|5170.42|5170.42|0
1582276200000|2020-02-21 09:10:00|5175.09|5175.09|5171.33|5171.33|5175.84|5175.84|5170.9|5170.9|0
1582276500000|2020-02-21 09:15:00|5171.2|5171.2|5179.44|5179.44|5179.44|5179.44|5170.55|5170.55|0
1582276800000|2020-02-21 09:20:00|5180.2|5180.2|5188.62|5188.62|5188.85|5188.85|5180.2|5180.2|0
1582277100000|2020-02-21 09:25:00|5189.03|5189.03|5179.45|5179.45|5191.28|5191.28|5179.45|5179.45|0
1582277400000|2020-02-21 09:30:00|5178.34|5178.34|5178.12|5178.12|5181.21|5181.21|5171.9|5171.9|0
1582277700000|2020-02-21 09:35:00|5177.94|5177.94|5173.47|5173.47|5178.6|5178.6|5170.28|5170.28|0
1582278000000|2020-02-21 09:40:00|5174.22|5174.22|5171.87|5171.87|5176.28|5176.28|5171.29|5171.29|0
1582278300000|2020-02-21 09:45:00|5173.89|5173.89|5167.94|5167.94|5174.43|5174.43|5167.94|5167.94|0
1582278600000|2020-02-21 09:50:00|5167.19|5167.19|5165.79|5165.79|5169.71|5169.71|5164.78|5164.78|0
1582278900000|2020-02-21 09:55:00|5165.43|5165.43|5172.24|5172.24|5172.24|5172.24|5165.43|5165.43|0
1582279200000|2020-02-21 10:00:00|5172.42|5172.42|5174.92|5174.92|5177.93|5177.93|5172.42|5172.42|0
1582279500000|2020-02-21 10:05:00|5174.52|5174.52|5181.06|5181.06|5181.06|5181.06|5174.52|5174.52|0
1582279800000|2020-02-21 10:10:00|5181.38|5181.38|5181.71|5181.71|5181.71|5181.71|5181.38|5181.38|0
1582280100000|2020-02-21 10:15:00|5182.8|5182.8|5193.59|5193.59|5193.99|5193.99|5182.62|5182.62|0
1582280400000|2020-02-21 10:20:00|5193.23|5193.23|5207.04|5207.04|5207.04|5207.04|5193.23|5193.23|0
1582280700000|2020-02-21 10:25:00|5207.79|5207.79|5212.4|5212.4|5214.89|5214.89|5207.79|5207.79|0
1582281000000|2020-02-21 10:30:00|5213.9|5213.9|5209.76|5209.76|5214.12|5214.12|5209.4|5209.4|0
1582281300000|2020-02-21 10:35:00|5211.26|5211.26|5210.41|5210.41|5216.57|5216.57|5209.26|5209.26|0
1582281600000|2020-02-21 10:40:00|5209.66|5209.66|5200.89|5200.89|5209.66|5209.66|5200.89|5200.89|0
1582281900000|2020-02-21 10:45:00|5200.14|5200.14|5195.8|5195.8|5200.85|5200.85|5195.8|5195.8|0
1582282200000|2020-02-21 10:50:00|5196.2|5196.2|5202.27|5202.27|5202.67|5202.67|5195.15|5195.15|0
1582282500000|2020-02-21 10:55:00|5201.86|5201.86|5196.96|5196.96|5201.86|5201.86|5195.93|5195.93|0
1582282800000|2020-02-21 11:00:00|5196.83|5196.83|5201.68|5201.68|5201.68|5201.68|5195.44|5195.44|0
1582283100000|2020-02-21 11:05:00|5202.43|5202.43|5193.94|5193.94|5202.43|5202.43|5193.94|5193.94|0
1582283400000|2020-02-21 11:10:00|5194.69|5194.69|5196.63|5196.63|5197.65|5197.65|5194.69|5194.69|0
1582283700000|2020-02-21 11:15:00|5196.81|5196.81|5197.59|5197.59|5197.65|5197.65|5195.6|5195.6|0
1582284000000|2020-02-21 11:20:00|5197.54|5197.54|5194.96|5194.96|5197.54|5197.54|5194.96|5194.96|0
1582284300000|2020-02-21 11:25:00|5195.71|5195.71|5195.25|5195.25|5196.64|5196.64|5193.8|5193.8|0
1582284600000|2020-02-21 11:30:00|5195.43|5195.43|5201.82|5201.82|5203.48|5203.48|5195.43|5195.43|0
1582284900000|2020-02-21 11:35:00|5201.64|5201.64|5202.4|5202.4|5202.4|5202.4|5195.45|5195.45|0
1582285200000|2020-02-21 11:40:00|5201.65|5201.65|5200.61|5200.61|5201.83|5201.83|5197.12|5197.12|0
1582285500000|2020-02-21 11:45:00|5200.2|5200.2|5199.87|5199.87|5200.95|5200.95|5198.7|5198.7|0
1582285800000|2020-02-21 11:50:00|5200.28|5200.28|5196.34|5196.34|5200.28|5200.28|5195.77|5195.77|0
1582286100000|2020-02-21 11:55:00|5195.94|5195.94|5194.23|5194.23|5195.94|5195.94|5192.5|5192.5|0
1582286400000|2020-02-21 12:00:00|5194.03|5194.03|5196.78|5196.78|5198.78|5198.78|5194.03|5194.03|0
1582286700000|2020-02-21 12:05:00|5196.65|5196.65|5197.02|5197.02|5197.61|5197.61|5193.83|5193.83|0
1582287000000|2020-02-21 12:10:00|5197.43|5197.43|5195.51|5195.51|5198.77|5198.77|5195.51|5195.51|0
1582287300000|2020-02-21 12:15:00|5195.32|5195.32|5197.79|5197.79|5198.56|5198.56|5194.97|5194.97|0
1582287600000|2020-02-21 12:20:00|5198.2|5198.2|5206.59|5206.59|5210.35|5210.35|5198.2|5198.2|0
1582287900000|2020-02-21 12:25:00|5206.72|5206.72|5209.29|5209.29|5209.29|5209.29|5206.27|5206.27|0
1582288200000|2020-02-21 12:30:00|5208.88|5208.88|5214.8|5214.8|5214.8|5214.8|5206.6|5206.6|0
1582288500000|2020-02-21 12:35:00|5214.05|5214.05|5208.16|5208.16|5214.05|5214.05|5208.16|5208.16|0
1582288800000|2020-02-21 12:40:00|5207.41|5207.41|5204.75|5204.75|5207.6|5207.6|5204.75|5204.75|0
1582289100000|2020-02-21 12:45:00|5203.94|5203.94|5197.72|5197.72|5203.94|5203.94|5197.54|5197.54|0
1582289400000|2020-02-21 12:50:00|5196.97|5196.97|5197.36|5197.36|5197.72|5197.72|5195.52|5195.52|0
1582289700000|2020-02-21 12:55:00|5196.96|5196.96|5201.37|5201.37|5204.55|5204.55|5196.92|5196.92|0
1582290000000|2020-02-21 13:00:00|5200.97|5200.97|5201.73|5201.73|5204.35|5204.35|5199.63|5199.63|0
1582290300000|2020-02-21 13:05:00|5202.49|5202.49|5205.18|5205.18|5205.55|5205.55|5201.66|5201.66|0
1582290600000|2020-02-21 13:10:00|5203.68|5203.68|5203.92|5203.92|5205.91|5205.91|5203.48|5203.48|0
1582290900000|2020-02-21 13:15:00|5204.1|5204.1|5204.04|5204.04|5206.23|5206.23|5204.04|5204.04|0
1582291200000|2020-02-21 13:20:00|5203.86|5203.86|5206.81|5206.81|5207.22|5207.22|5202.99|5202.99|0
1582291500000|2020-02-21 13:25:00|5207.22|5207.22|5208.91|5208.91|5208.91|5208.91|5207.22|5207.22|0
1582291800000|2020-02-21 13:30:00|5209.26|5209.26|5205.55|5205.55|5213.91|5213.91|5204.96|5204.96|0
1582292100000|2020-02-21 13:35:00|5206.3|5206.3|5210.52|5210.52|5210.52|5210.52|5206.08|5206.08|0
1582292400000|2020-02-21 13:40:00|5211.18|5211.18|5213.13|5213.13|5214.3|5214.3|5210.55|5210.55|0
1582292700000|2020-02-21 13:45:00|5213.32|5213.32|5212.51|5212.51|5214.92|5214.92|5211.01|5211.01|0
1582293000000|2020-02-21 13:50:00|5210.82|5210.82|5202.31|5202.31|5212.26|5212.26|5202.25|5202.25|0
1582293300000|2020-02-21 13:55:00|5201.91|5201.91|5199.99|5199.99|5202.6|5202.6|5199.42|5199.42|0
1582293600000|2020-02-21 14:00:00|5200.74|5200.74|5196.8|5196.8|5201.98|5201.98|5196.8|5196.8|0
1582293900000|2020-02-21 14:05:00|5197.55|5197.55|5192.37|5192.37|5198.33|5198.33|5191.56|5191.56|0
1582294200000|2020-02-21 14:10:00|5192.19|5192.19|5190.93|5190.93|5192.19|5192.19|5188.76|5188.76|0
1582294500000|2020-02-21 14:15:00|5190.77|5190.77|5192.8|5192.8|5192.8|5192.8|5188.76|5188.76|0
1582294800000|2020-02-21 14:20:00|5193.55|5193.55|5196.1|5196.1|5197.66|5197.66|5192.99|5192.99|0
1582295100000|2020-02-21 14:25:00|5195.98|5195.98|5189.39|5189.39|5195.98|5195.98|5188.96|5188.96|0
1582295400000|2020-02-21 14:30:00|5189.29|5189.29|5183.95|5183.95|5190.28|5190.28|5182.04|5182.04|0
1582295700000|2020-02-21 14:35:00|5184.13|5184.13|5180.49|5180.49|5184.13|5184.13|5180.25|5180.25|0
1582296000000|2020-02-21 14:40:00|5180.31|5180.31|5177.86|5177.86|5180.31|5180.31|5173.33|5173.33|0
1582296300000|2020-02-21 14:45:00|5176.36|5176.36|5167.61|5167.61|5176.36|5176.36|5166.84|5166.84|0
1582296600000|2020-02-21 14:50:00|5168.36|5168.36|5174.53|5174.53|5176.14|5176.14|5167.67|5167.67|0
1582296900000|2020-02-21 14:55:00|5174.93|5174.93|5178.76|5178.76|5179.05|5179.05|5172.27|5172.27|0
1582297200000|2020-02-21 15:00:00|5178.36|5178.36|5166.89|5166.89|5178.76|5178.76|5166.04|5166.04|0
1582297500000|2020-02-21 15:05:00|5166.71|5166.71|5176.31|5176.31|5176.31|5176.31|5166.71|5166.71|0
1582297800000|2020-02-21 15:10:00|5176.13|5176.13|5169.91|5169.91|5176.3|5176.3|5166.89|5166.89|0
1582298100000|2020-02-21 15:15:00|5168.98|5168.98|5166.48|5166.48|5171.2|5171.2|5166.13|5166.13|0
1582298400000|2020-02-21 15:20:00|5167.23|5167.23|5167.83|5167.83|5168.01|5168.01|5164.3|5164.3|0
1582298700000|2020-02-21 15:25:00|5167.65|5167.65|5165.2|5165.2|5168.87|5168.87|5164.04|5164.04|0
1582299000000|2020-02-21 15:30:00|5164.79|5164.79|5160.55|5160.55|5165.49|5165.49|5160.55|5160.55|0
1582299300000|2020-02-21 15:35:00|5160.95|5160.95|5155.38|5155.38|5161.5|5161.5|5155.38|5155.38|0
1582299600000|2020-02-21 15:40:00|5155.2|5155.2|5153.69|5153.69|5157.93|5157.93|5152.79|5152.79|0
1582299900000|2020-02-21 15:45:00|5153.75|5153.75|5152.35|5152.35|5154.9|5154.9|5148.86|5148.86|0
1582300200000|2020-02-21 15:50:00|5152.76|5152.76|5155.64|5155.64|5155.64|5155.64|5151.75|5151.75|0
1582300500000|2020-02-21 15:55:00|5156.05|5156.05|5162.4|5162.4|5163.93|5163.93|5156.05|5156.05|0
1582300800000|2020-02-21 16:00:00|5162.58|5162.58|5167.92|5167.92|5168.52|5168.52|5162.58|5162.58|0
1582301100000|2020-02-21 16:05:00|5168.67|5168.67|5166.94|5166.94|5168.67|5168.67|5165.14|5165.14|0
1582301400000|2020-02-21 16:10:00|5166.88|5166.88|5166.49|5166.49|5171.14|5171.14|5165.28|5165.28|0
1582301700000|2020-02-21 16:15:00|5166.31|5166.31|5166.52|5166.52|5168.19|5168.19|5165.37|5165.37|0
1582302000000|2020-02-21 16:20:00|5166.47|5166.47|5173.48|5173.48|5173.48|5173.48|5166.35|5166.35|0
1582302300000|2020-02-21 16:25:00|5173.43|5173.43|5168.79|5168.79|5175.06|5175.06|5168.79|5168.79|0
1582532100000|2020-02-24 08:15:00|5052.12|5052.12|5046.25|5046.25|5052.12|5052.12|5041.4|5041.4|0
1582532400000|2020-02-24 08:20:00|5045.44|5045.44|5056.66|5056.66|5056.66|5056.66|5043.88|5043.88|0
1582532700000|2020-02-24 08:25:00|5057.41|5057.41|5051.15|5051.15|5057.41|5057.41|5049.63|5049.63|0
1582533000000|2020-02-24 08:30:00|5050.42|5050.42|5028.45|5028.45|5050.42|5050.42|5027.23|5027.23|0
1582533300000|2020-02-24 08:35:00|5029.2|5029.2|5035.83|5035.83|5035.83|5035.83|5027.32|5027.32|0
1582533600000|2020-02-24 08:40:00|5036.01|5036.01|5036.74|5036.74|5038.41|5038.41|5029.98|5029.98|0
1582533900000|2020-02-24 08:45:00|5037.49|5037.49|5044.44|5044.44|5045.09|5045.09|5036.25|5036.25|0
1582534200000|2020-02-24 08:50:00|5045.19|5045.19|5046.71|5046.71|5052.6|5052.6|5042.41|5042.41|0
1582534500000|2020-02-24 08:55:00|5046.89|5046.89|5048.85|5048.85|5052.06|5052.06|5046.49|5046.49|0
1582534800000|2020-02-24 09:00:00|5048.45|5048.45|5037.41|5037.41|5051.92|5051.92|5037.41|5037.41|0
1582535100000|2020-02-24 09:05:00|5037.22|5037.22|5036.13|5036.13|5041.32|5041.32|5034.96|5034.96|0
1582535400000|2020-02-24 09:10:00|5036.94|5036.94|5035.84|5035.84|5037.36|5037.36|5032.96|5032.96|0
1582535700000|2020-02-24 09:15:00|5035.43|5035.43|5030.68|5030.68|5035.85|5035.85|5029.18|5029.18|0
1582536000000|2020-02-24 09:20:00|5029.93|5029.93|5032.27|5032.27|5033.37|5033.37|5029.27|5029.27|0
1582536300000|2020-02-24 09:25:00|5030.77|5030.77|5028.03|5028.03|5031.52|5031.52|5025.78|5025.78|0
1582536600000|2020-02-24 09:30:00|5027.63|5027.63|5029.61|5029.61|5029.61|5029.61|5023.81|5023.81|0
1582536900000|2020-02-24 09:35:00|5029.2|5029.2|5024.72|5024.72|5029.2|5029.2|5021.97|5021.97|0
1582537200000|2020-02-24 09:40:00|5024.31|5024.31|5025.06|5025.06|5025.06|5025.06|5017.26|5017.26|0
1582537500000|2020-02-24 09:45:00|5025.46|5025.46|5030.25|5030.25|5032.96|5032.96|5025.46|5025.46|0
1582537800000|2020-02-24 09:50:00|5031.05|5031.05|5031.18|5031.18|5031.18|5031.18|5026.6|5026.6|0
1582538100000|2020-02-24 09:55:00|5031.93|5031.93|5029.44|5029.44|5036.47|5036.47|5028.28|5028.28|0
1582538400000|2020-02-24 10:00:00|5029.31|5029.31|5029.91|5029.91|5030.51|5030.51|5027.65|5027.65|0
1582538700000|2020-02-24 10:05:00|5029.96|5029.96|5026.42|5026.42|5032.71|5032.71|5026.18|5026.18|0
1582539000000|2020-02-24 10:10:00|5026.05|5026.05|5025.86|5025.86|5027.78|5027.78|5025.05|5025.05|0
1582539300000|2020-02-24 10:15:00|5025.7|5025.7|5023.94|5023.94|5026.03|5026.03|5022.23|5022.23|0
1582539600000|2020-02-24 10:20:00|5023.54|5023.54|5023.31|5023.31|5024.64|5024.64|5022.04|5022.04|0
1582539900000|2020-02-24 10:25:00|5023.72|5023.72|5022.21|5022.21|5025.01|5025.01|5022.21|5022.21|0
1582540200000|2020-02-24 10:30:00|5022.96|5022.96|5015.76|5015.76|5023.77|5023.77|5015.36|5015.36|0
1582540500000|2020-02-24 10:35:00|5015.36|5015.36|5012.9|5012.9|5017.98|5017.98|5010.18|5010.18|0
1582540800000|2020-02-24 10:40:00|5013.08|5013.08|5018.13|5018.13|5020.91|5020.91|5011.58|5011.58|0
1582541100000|2020-02-24 10:45:00|5017.73|5017.73|5017.2|5017.2|5018.97|5018.97|5014.69|5014.69|0
1582541400000|2020-02-24 10:50:00|5017.6|5017.6|5020.12|5020.12|5023.88|5023.88|5017.47|5017.47|0
1582541700000|2020-02-24 10:55:00|5020.25|5020.25|5018.48|5018.48|5020.34|5020.34|5018.09|5018.09|0
1582542000000|2020-02-24 11:00:00|5018.89|5018.89|5021.31|5021.31|5021.73|5021.73|5018.01|5018.01|0
1582542300000|2020-02-24 11:05:00|5021.61|5021.61|5018.14|5018.14|5021.89|5021.89|5017.73|5017.73|0
1582542600000|2020-02-24 11:10:00|5017.33|5017.33|5028.29|5028.29|5028.42|5028.42|5016.13|5016.13|0
1582542900000|2020-02-24 11:15:00|5028.1|5028.1|5019.72|5019.72|5028.1|5028.1|5017.27|5017.27|0
1582543200000|2020-02-24 11:20:00|5018.97|5018.97|5014.88|5014.88|5020.72|5020.72|5014.88|5014.88|0
1582543500000|2020-02-24 11:25:00|5014.49|5014.49|5018.06|5018.06|5019.22|5019.22|5013.18|5013.18|0
1582543800000|2020-02-24 11:30:00|5017.31|5017.31|5016.48|5016.48|5017.31|5017.31|5015.05|5015.05|0
1582544100000|2020-02-24 11:35:00|5016.3|5016.3|5023.35|5023.35|5023.35|5023.35|5015.55|5015.55|0
1582544400000|2020-02-24 11:40:00|5023.17|5023.17|5020.85|5020.85|5025.17|5025.17|5019.87|5019.87|0
1582544700000|2020-02-24 11:45:00|5021.25|5021.25|5025.64|5025.64|5025.64|5025.64|5021.25|5021.25|0
1582545000000|2020-02-24 11:50:00|5026.17|5026.17|5033.68|5033.68|5033.68|5033.68|5025.08|5025.08|0
1582545300000|2020-02-24 11:55:00|5032.93|5032.93|5032.41|5032.41|5033.73|5033.73|5029.99|5029.99|0
1582545600000|2020-02-24 12:00:00|5034.66|5034.66|5041.33|5041.33|5041.66|5041.66|5033.91|5033.91|0
1582545900000|2020-02-24 12:05:00|5041.51|5041.51|5045.81|5045.81|5045.81|5045.81|5041.47|5041.47|0
1582546200000|2020-02-24 12:10:00|5044.31|5044.31|5042.39|5042.39|5044.58|5044.58|5042.06|5042.06|0
1582546500000|2020-02-24 12:15:00|5042.79|5042.79|5043.07|5043.07|5043.2|5043.2|5040.15|5040.15|0
1582546800000|2020-02-24 12:20:00|5043.2|5043.2|5042.75|5042.75|5045.19|5045.19|5041.3|5041.3|0
1582547100000|2020-02-24 12:25:00|5041.82|5041.82|5045.75|5045.75|5046.16|5046.16|5041.82|5041.82|0
1582547400000|2020-02-24 12:30:00|5044.25|5044.25|5042.45|5042.45|5044.25|5044.25|5040.63|5040.63|0
1582547700000|2020-02-24 12:35:00|5042.05|5042.05|5036.99|5036.99|5042.05|5042.05|5036.95|5036.95|0
1582548000000|2020-02-24 12:40:00|5036.81|5036.81|5037.02|5037.02|5038.23|5038.23|5034.51|5034.51|0
1582548300000|2020-02-24 12:45:00|5037.08|5037.08|5036.08|5036.08|5037.48|5037.48|5035.51|5035.51|0
1582548600000|2020-02-24 12:50:00|5036.34|5036.34|5031.92|5031.92|5037.22|5037.22|5031.92|5031.92|0
1582548900000|2020-02-24 12:55:00|5032.67|5032.67|5033.11|5033.11|5033.52|5033.52|5030.68|5030.68|0
1582549200000|2020-02-24 13:00:00|5032.71|5032.71|5032.71|5032.71|5035.79|5035.79|5032.43|5032.43|0
1582549500000|2020-02-24 13:05:00|5032.53|5032.53|5033.07|5033.07|5033.55|5033.55|5032.14|5032.14|0
1582549800000|2020-02-24 13:10:00|5032.67|5032.67|5036.54|5036.54|5036.54|5036.54|5032.61|5032.61|0
1582550100000|2020-02-24 13:15:00|5036.73|5036.73|5031.59|5031.59|5036.73|5036.73|5031.59|5031.59|0
1582550400000|2020-02-24 13:20:00|5031.43|5031.43|5031.25|5031.25|5032.72|5032.72|5028.43|5028.43|0
1582550700000|2020-02-24 13:25:00|5031.66|5031.66|5029.64|5029.64|5031.66|5031.66|5026.89|5026.89|0
1582551000000|2020-02-24 13:30:00|5030.05|5030.05|5022.88|5022.88|5031.26|5031.26|5022.13|5022.13|0
1582551300000|2020-02-24 13:35:00|5022.13|5022.13|5027.92|5027.92|5028.08|5028.08|5020.62|5020.62|0
1582551600000|2020-02-24 13:40:00|5027.17|5027.17|5029.45|5029.45|5029.45|5029.45|5024.35|5024.35|0
1582551900000|2020-02-24 13:45:00|5029.81|5029.81|5025.53|5025.53|5030.11|5030.11|5024.19|5024.19|0
1582552200000|2020-02-24 13:50:00|5025.12|5025.12|5020.15|5020.15|5025.24|5025.24|5018.81|5018.81|0
1582552500000|2020-02-24 13:55:00|5020.56|5020.56|5022.18|5022.18|5023.28|5023.28|5020.56|5020.56|0
1582552800000|2020-02-24 14:00:00|5022.93|5022.93|5021.92|5021.92|5025.18|5025.18|5021.92|5021.92|0
1582553100000|2020-02-24 14:05:00|5021.86|5021.86|5017.31|5017.31|5023.24|5023.24|5015.22|5015.22|0
1582553400000|2020-02-24 14:10:00|5016.56|5016.56|5015.29|5015.29|5018.22|5018.22|5012.5|5012.5|0
1582553700000|2020-02-24 14:15:00|5015.46|5015.46|5017.94|5017.94|5019.04|5019.04|5014.8|5014.8|0
1582554000000|2020-02-24 14:20:00|5017.54|5017.54|5011.96|5011.96|5017.54|5017.54|5011.96|5011.96|0
1582554300000|2020-02-24 14:25:00|5012.14|5012.14|5012.71|5012.71|5015.49|5015.49|5010.34|5010.34|0
1582554600000|2020-02-24 14:30:00|5011.96|5011.96|5031.92|5031.92|5032.86|5032.86|5011.77|5011.77|0
1582554900000|2020-02-24 14:35:00|5032.1|5032.1|5036.02|5036.02|5036.77|5036.77|5030.22|5030.22|0
1582555200000|2020-02-24 14:40:00|5035.27|5035.27|5030.91|5030.91|5035.27|5035.27|5021.85|5021.85|0
1582555500000|2020-02-24 14:45:00|5031.38|5031.38|5030.34|5030.34|5033.54|5033.54|5030.06|5030.06|0
1582555800000|2020-02-24 14:50:00|5030.52|5030.52|5039.65|5039.65|5040.37|5040.37|5029.77|5029.77|0
1582556100000|2020-02-24 14:55:00|5038.89|5038.89|5034.97|5034.97|5038.89|5038.89|5029.55|5029.55|0
1582556400000|2020-02-24 15:00:00|5034.22|5034.22|5037.18|5037.18|5038.16|5038.16|5034.05|5034.05|0
1582556700000|2020-02-24 15:05:00|5036.43|5036.43|5039.24|5039.24|5040.93|5040.93|5035.62|5035.62|0
1582557000000|2020-02-24 15:10:00|5038.84|5038.84|5043.42|5043.42|5043.42|5043.42|5036.93|5036.93|0
1582557300000|2020-02-24 15:15:00|5043.01|5043.01|5044.06|5044.06|5045.55|5045.55|5040.43|5040.43|0
1582557600000|2020-02-24 15:20:00|5043.31|5043.31|5038.65|5038.65|5043.31|5043.31|5037.85|5037.85|0
1582557900000|2020-02-24 15:25:00|5039.41|5039.41|5038.79|5038.79|5039.76|5039.76|5037.48|5037.48|0
1582558200000|2020-02-24 15:30:00|5038.04|5038.04|5038.82|5038.82|5040.2|5040.2|5035.92|5035.92|0
1582558500000|2020-02-24 15:35:00|5038.56|5038.56|5042.46|5042.46|5043.94|5043.94|5038.56|5038.56|0
1582558800000|2020-02-24 15:40:00|5042.4|5042.4|5042.71|5042.71|5042.71|5042.71|5035.97|5035.97|0
1582559100000|2020-02-24 15:45:00|5041.9|5041.9|5048.71|5048.71|5049.46|5049.46|5040.95|5040.95|0
1582559400000|2020-02-24 15:50:00|5048.9|5048.9|5044.08|5044.08|5051.17|5051.17|5044.08|5044.08|0
1582559700000|2020-02-24 15:55:00|5043.72|5043.72|5050.72|5050.72|5051.04|5051.04|5041.93|5041.93|0
1582560000000|2020-02-24 16:00:00|5049.97|5049.97|5042.65|5042.65|5050.43|5050.43|5041.65|5041.65|0
1582560300000|2020-02-24 16:05:00|5042.47|5042.47|5053.52|5053.52|5054.34|5054.34|5041.54|5041.54|0
1582560600000|2020-02-24 16:10:00|5052.77|5052.77|5053.86|5053.86|5053.95|5053.95|5050.31|5050.31|0
1582560900000|2020-02-24 16:15:00|5053.45|5053.45|5055.94|5055.94|5056.75|5056.75|5053.42|5053.42|0
1582561200000|2020-02-24 16:20:00|5056|5056|5054.31|5054.31|5059.37|5059.37|5051.98|5051.98|0
1582561500000|2020-02-24 16:25:00|5054.49|5054.49|5049.06|5049.06|5055.37|5055.37|5049.06|5049.06|0
1582618500000|2020-02-25 08:15:00|5047.74|5047.74|5038.2|5038.2|5047.74|5047.74|5034.89|5034.89|0
1582618800000|2020-02-25 08:20:00|5036.99|5036.99|5047.63|5047.63|5048.62|5048.62|5036.99|5036.99|0
1582619100000|2020-02-25 08:25:00|5046.52|5046.52|5034.04|5034.04|5048.34|5048.34|5034.04|5034.04|0
1582619400000|2020-02-25 08:30:00|5033.86|5033.86|5051.46|5051.46|5051.46|5051.46|5033.51|5033.51|0
1582619700000|2020-02-25 08:35:00|5052.21|5052.21|5050.75|5050.75|5055.25|5055.25|5050.34|5050.34|0
1582620000000|2020-02-25 08:40:00|5051.15|5051.15|5041.03|5041.03|5052.92|5052.92|5041.03|5041.03|0
1582620300000|2020-02-25 08:45:00|5040.49|5040.49|5043.15|5043.15|5047.38|5047.38|5038.57|5038.57|0
1582620600000|2020-02-25 08:50:00|5043.95|5043.95|5038.89|5038.89|5048.67|5048.67|5038.89|5038.89|0
1582620900000|2020-02-25 08:55:00|5038.08|5038.08|5039.58|5039.58|5043.81|5043.81|5037|5037|0
1582621200000|2020-02-25 09:00:00|5039.18|5039.18|5037.91|5037.91|5048.07|5048.07|5037.16|5037.16|0
1582621500000|2020-02-25 09:05:00|5037|5037|5035.84|5035.84|5037.18|5037.18|5030.87|5030.87|0
1582621800000|2020-02-25 09:10:00|5035.44|5035.44|5036.93|5036.93|5039.36|5039.36|5034.32|5034.32|0
1582622100000|2020-02-25 09:15:00|5037.33|5037.33|5040.7|5040.7|5042.96|5042.96|5037.33|5037.33|0
1582622400000|2020-02-25 09:20:00|5041.25|5041.25|5037.63|5037.63|5041.25|5041.25|5035.34|5035.34|0
1582622700000|2020-02-25 09:25:00|5036.88|5036.88|5038.97|5038.97|5043.37|5043.37|5036.88|5036.88|0
1582623000000|2020-02-25 09:30:00|5038.43|5038.43|5033.34|5033.34|5040.31|5040.31|5033.05|5033.05|0
1582623300000|2020-02-25 09:35:00|5034.09|5034.09|5030.12|5030.12|5034.49|5034.49|5030.12|5030.12|0
1582623600000|2020-02-25 09:40:00|5029.72|5029.72|5032.73|5032.73|5035.33|5035.33|5027.53|5027.53|0
1582623900000|2020-02-25 09:45:00|5032.33|5032.33|5028.04|5028.04|5033.15|5033.15|5026.66|5026.66|0
1582624200000|2020-02-25 09:50:00|5028.15|5028.15|5025.69|5025.69|5030.58|5030.58|5020.12|5020.12|0
1582624500000|2020-02-25 09:55:00|5025.29|5025.29|5020.62|5020.62|5026.54|5026.54|5020.62|5020.62|0
1582624800000|2020-02-25 10:00:00|5019.81|5019.81|5017.97|5017.97|5023.62|5023.62|5016.98|5016.98|0
1582625100000|2020-02-25 10:05:00|5017.22|5017.22|5005.84|5005.84|5017.22|5017.22|5005.78|5005.78|0
1582625400000|2020-02-25 10:10:00|5006.59|5006.59|5011.99|5011.99|5013.07|5013.07|5005.84|5005.84|0
1582625700000|2020-02-25 10:15:00|5012.9|5012.9|5012.44|5012.44|5015.63|5015.63|5011.65|5011.65|0
1582626000000|2020-02-25 10:20:00|5012.81|5012.81|5008.49|5008.49|5016.73|5016.73|5007.85|5007.85|0
1582626300000|2020-02-25 10:25:00|5009.24|5009.24|5003.93|5003.93|5009.24|5009.24|5003.18|5003.18|0
1582626600000|2020-02-25 10:30:00|5003.18|5003.18|4999.9|4999.9|5003.18|5003.18|4995.78|4995.78|0
1582626900000|2020-02-25 10:35:00|5000.66|5000.66|4998.28|4998.28|5002.85|5002.85|4998.16|4998.16|0
1582627200000|2020-02-25 10:40:00|4997.47|4997.47|4997.96|4997.96|4999.44|4999.44|4996.69|4996.69|0
1582627500000|2020-02-25 10:45:00|4997.56|4997.56|4989.78|4989.78|4997.56|4997.56|4986.84|4986.84|0
1582627800000|2020-02-25 10:50:00|4989.38|4989.38|4993.47|4993.47|4993.47|4993.47|4989.38|4989.38|0
1582628100000|2020-02-25 10:55:00|4994.01|4994.01|4993.09|4993.09|4995.16|4995.16|4990.77|4990.77|0
1582628400000|2020-02-25 11:00:00|4992.73|4992.73|4988.52|4988.52|4992.73|4992.73|4987.71|4987.71|0
1582628700000|2020-02-25 11:05:00|4988.58|4988.58|4981.15|4981.15|4989.44|4989.44|4981.15|4981.15|0
1582629000000|2020-02-25 11:10:00|4981.21|4981.21|4989.56|4989.56|4989.56|4989.56|4979.31|4979.31|0
1582629300000|2020-02-25 11:15:00|4989.75|4989.75|4987.2|4987.2|4990.52|4990.52|4985.82|4985.82|0
1582629600000|2020-02-25 11:20:00|4986.45|4986.45|4975.2|4975.2|4986.45|4986.45|4975.2|4975.2|0
1582629900000|2020-02-25 11:25:00|4974.65|4974.65|4982.48|4982.48|4982.48|4982.48|4971.94|4971.94|0
1582630200000|2020-02-25 11:30:00|4981.73|4981.73|4989.75|4989.75|4990.51|4990.51|4979.7|4979.7|0
1582630500000|2020-02-25 11:35:00|4990.08|4990.08|4991.01|4991.01|4993.39|4993.39|4990.05|4990.05|0
1582630800000|2020-02-25 11:40:00|4990.61|4990.61|4993.11|4993.11|4996.15|4996.15|4988.34|4988.34|0
1582631100000|2020-02-25 11:45:00|4994.02|4994.02|4997.9|4997.9|4999.09|4999.09|4992.89|4992.89|0
1582631400000|2020-02-25 11:50:00|4998.08|4998.08|4990.86|4990.86|4998.2|4998.2|4990.86|4990.86|0
1582631700000|2020-02-25 11:55:00|4990.11|4990.11|4983.11|4983.11|4990.11|4990.11|4982.72|4982.72|0
1582632000000|2020-02-25 12:00:00|4985.11|4985.11|4983.09|4983.09|4985.14|4985.14|4980.18|4980.18|0
1582632300000|2020-02-25 12:05:00|4983.84|4983.84|4984.37|4984.37|4987.19|4987.19|4982.57|4982.57|0
1582632600000|2020-02-25 12:10:00|4983.97|4983.97|4985.59|4985.59|4985.59|4985.59|4981.88|4981.88|0
1582632900000|2020-02-25 12:15:00|4984.84|4984.84|4987.5|4987.5|4987.5|4987.5|4983.31|4983.31|0
1582633200000|2020-02-25 12:20:00|4986.75|4986.75|4989.1|4989.1|4990.65|4990.65|4983.57|4983.57|0
1582633500000|2020-02-25 12:25:00|4988.35|4988.35|4990.59|4990.59|4994.06|4994.06|4987.69|4987.69|0
1582633800000|2020-02-25 12:30:00|4991.34|4991.34|4988.39|4988.39|4991.71|4991.71|4987.28|4987.28|0
1582634100000|2020-02-25 12:35:00|4988.23|4988.23|5001.6|5001.6|5001.6|5001.6|4988.23|4988.23|0
1582634400000|2020-02-25 12:40:00|5001.78|5001.78|4996.28|4996.28|5001.78|5001.78|4995.88|4995.88|0
1582634700000|2020-02-25 12:45:00|4996.69|4996.69|4997.54|4997.54|4997.6|4997.6|4993.32|4993.32|0
1582635000000|2020-02-25 12:50:00|4996.79|4996.79|5003|5003|5003|5003|4994.24|4994.24|0
1582635300000|2020-02-25 12:55:00|5002.82|5002.82|4995.3|4995.3|5002.82|5002.82|4994.78|4994.78|0
1582635600000|2020-02-25 13:00:00|4994.18|4994.18|4995.63|4995.63|4997.25|4997.25|4994.18|4994.18|0
1582635900000|2020-02-25 13:05:00|4995.81|4995.81|4997.11|4997.11|5000.65|5000.65|4995.63|4995.63|0
1582636200000|2020-02-25 13:10:00|4996.36|4996.36|4994.35|4994.35|5000.96|5000.96|4993.95|4993.95|0
1582636500000|2020-02-25 13:15:00|4993.6|4993.6|4987.62|4987.62|4993.6|4993.6|4987.59|4987.59|0
1582636800000|2020-02-25 13:20:00|4987.29|4987.29|4979.69|4979.69|4987.29|4987.29|4979.48|4979.48|0
1582637100000|2020-02-25 13:25:00|4979.33|4979.33|4972.49|4972.49|4979.33|4979.33|4970.84|4970.84|0
1582637400000|2020-02-25 13:30:00|4972.08|4972.08|4972.65|4972.65|4973.18|4973.18|4967.96|4967.96|0
1582637700000|2020-02-25 13:35:00|4974.15|4974.15|4977.53|4977.53|4977.53|4977.53|4973.94|4973.94|0
1582638000000|2020-02-25 13:40:00|4977.35|4977.35|4975.76|4975.76|4978.15|4978.15|4975.24|4975.24|0
1582638300000|2020-02-25 13:45:00|4975.6|4975.6|4976.1|4976.1|4976.42|4976.42|4974.14|4974.14|0
1582638600000|2020-02-25 13:50:00|4975.93|4975.93|4980.01|4980.01|4980.76|4980.76|4975.35|4975.35|0
1582638900000|2020-02-25 13:55:00|4980.41|4980.41|4983.86|4983.86|4985.19|4985.19|4980.41|4980.41|0
1582639200000|2020-02-25 14:00:00|4983.05|4983.05|4983.26|4983.26|4984.31|4984.31|4982.27|4982.27|0
1582639500000|2020-02-25 14:05:00|4983.38|4983.38|4979.37|4979.37|4983.49|4983.49|4979.02|4979.02|0
1582639800000|2020-02-25 14:10:00|4979.55|4979.55|4981.79|4981.79|4982.75|4982.75|4979.55|4979.55|0
1582640100000|2020-02-25 14:15:00|4981.97|4981.97|4985.78|4985.78|4986.74|4986.74|4981.97|4981.97|0
1582640400000|2020-02-25 14:20:00|4985.67|4985.67|4974.46|4974.46|4985.67|4985.67|4974.46|4974.46|0
1582640700000|2020-02-25 14:25:00|4973.71|4973.71|4971.36|4971.36|4973.71|4973.71|4969.12|4969.12|0
1582641000000|2020-02-25 14:30:00|4971.18|4971.18|4957.82|4957.82|4971.63|4971.63|4957.82|4957.82|0
1582641300000|2020-02-25 14:35:00|4957.88|4957.88|4958.55|4958.55|4963.38|4963.38|4957.1|4957.1|0
1582641600000|2020-02-25 14:40:00|4958.37|4958.37|4948.89|4948.89|4958.37|4958.37|4948.62|4948.62|0
1582641900000|2020-02-25 14:45:00|4948.14|4948.14|4943.32|4943.32|4948.78|4948.78|4940.77|4940.77|0
1582642200000|2020-02-25 14:50:00|4943.14|4943.14|4951.26|4951.26|4951.44|4951.44|4939.54|4939.54|0
1582642500000|2020-02-25 14:55:00|4950.72|4950.72|4951.91|4951.91|4952.93|4952.93|4945.42|4945.42|0
1582642800000|2020-02-25 15:00:00|4950.7|4950.7|4939.28|4939.28|4951.39|4951.39|4937.05|4937.05|0
1582643100000|2020-02-25 15:05:00|4940.19|4940.19|4944.46|4944.46|4947.68|4947.68|4940.19|4940.19|0
1582643400000|2020-02-25 15:10:00|4943.71|4943.71|4937.83|4937.83|4943.84|4943.84|4937.21|4937.21|0
1582643700000|2020-02-25 15:15:00|4937.65|4937.65|4933.5|4933.5|4941.29|4941.29|4932.43|4932.43|0
1582644000000|2020-02-25 15:20:00|4933.32|4933.32|4924.48|4924.48|4934.74|4934.74|4924.36|4924.36|0
1582644300000|2020-02-25 15:25:00|4924.08|4924.08|4907.72|4907.72|4924.08|4924.08|4905.36|4905.36|0
1582644600000|2020-02-25 15:30:00|4907.83|4907.83|4902.04|4902.04|4910.03|4910.03|4898.6|4898.6|0
1582644900000|2020-02-25 15:35:00|4901.75|4901.75|4911.01|4911.01|4911.18|4911.18|4897.16|4897.16|0
1582645200000|2020-02-25 15:40:00|4910.2|4910.2|4914.71|4914.71|4916.03|4916.03|4907.53|4907.53|0
1582645500000|2020-02-25 15:45:00|4914.31|4914.31|4906.17|4906.17|4916.45|4916.45|4906.17|4906.17|0
1582645800000|2020-02-25 15:50:00|4906.72|4906.72|4905.6|4905.6|4906.72|4906.72|4900.34|4900.34|0
1582646100000|2020-02-25 15:55:00|4906.01|4906.01|4909.65|4909.65|4912.44|4912.44|4902.01|4902.01|0
1582646400000|2020-02-25 16:00:00|4910.4|4910.4|4907.42|4907.42|4915.62|4915.62|4906.42|4906.42|0
1582646700000|2020-02-25 16:05:00|4907.6|4907.6|4898.6|4898.6|4913.61|4913.61|4897.94|4897.94|0
1582647000000|2020-02-25 16:10:00|4897.85|4897.85|4896.5|4896.5|4903.81|4903.81|4896.5|4896.5|0
1582647300000|2020-02-25 16:15:00|4895.75|4895.75|4889.23|4889.23|4895.75|4895.75|4888.52|4888.52|0
1582647600000|2020-02-25 16:20:00|4888.48|4888.48|4884.06|4884.06|4888.94|4888.94|4882.35|4882.35|0
1582647900000|2020-02-25 16:25:00|4884|4884|4890.54|4890.54|4893.69|4893.69|4883.37|4883.37|0
1582704900000|2020-02-26 08:15:00|4869.05|4869.05|4868.17|4868.17|4877.11|4877.11|4866.41|4866.41|0
1582705200000|2020-02-26 08:20:00|4869.34|4869.34|4873.85|4873.85|4880.05|4880.05|4869.34|4869.34|0
1582705500000|2020-02-26 08:25:00|4873.1|4873.1|4863.59|4863.59|4873.99|4873.99|4863.59|4863.59|0
1582705800000|2020-02-26 08:30:00|4864.4|4864.4|4872.72|4872.72|4875.47|4875.47|4864.4|4864.4|0
1582706100000|2020-02-26 08:35:00|4873.12|4873.12|4863.8|4863.8|4874.82|4874.82|4863.8|4863.8|0
1582706400000|2020-02-26 08:40:00|4864.55|4864.55|4852.11|4852.11|4865.67|4865.67|4849.1|4849.1|0
1582706700000|2020-02-26 08:45:00|4851.35|4851.35|4844.85|4844.85|4853.63|4853.63|4842.4|4842.4|0
1582707000000|2020-02-26 08:50:00|4845.25|4845.25|4846.29|4846.29|4854.88|4854.88|4841.91|4841.91|0
1582707300000|2020-02-26 08:55:00|4847.04|4847.04|4849.05|4849.05|4849.46|4849.46|4844.12|4844.12|0
1582707600000|2020-02-26 09:00:00|4849.8|4849.8|4839.03|4839.03|4851.49|4851.49|4837.46|4837.46|0
1582707900000|2020-02-26 09:05:00|4839.78|4839.78|4823.55|4823.55|4840.28|4840.28|4820.87|4820.87|0
1582708200000|2020-02-26 09:10:00|4823.14|4823.14|4827.98|4827.98|4827.98|4827.98|4810.78|4810.78|0
1582708500000|2020-02-26 09:15:00|4828.73|4828.73|4844.99|4844.99|4846.61|4846.61|4828.73|4828.73|0
1582708800000|2020-02-26 09:20:00|4844.58|4844.58|4839.79|4839.79|4844.58|4844.58|4832.41|4832.41|0
1582709100000|2020-02-26 09:25:00|4839.61|4839.61|4844.72|4844.72|4845.08|4845.08|4836.42|4836.42|0
1582709400000|2020-02-26 09:30:00|4845.52|4845.52|4858.96|4858.96|4858.96|4858.96|4844.48|4844.48|0
1582709700000|2020-02-26 09:35:00|4858.56|4858.56|4870.64|4870.64|4872.62|4872.62|4857.1|4857.1|0
1582710000000|2020-02-26 09:40:00|4870.34|4870.34|4875.24|4875.24|4883.89|4883.89|4868.91|4868.91|0
1582710300000|2020-02-26 09:45:00|4876.39|4876.39|4874.88|4874.88|4881.46|4881.46|4873.82|4873.82|0
1582710600000|2020-02-26 09:50:00|4875.25|4875.25|4880.93|4880.93|4884.99|4884.99|4872.6|4872.6|0
1582710900000|2020-02-26 09:55:00|4880.53|4880.53|4875.99|4875.99|4881.27|4881.27|4875.38|4875.38|0
1582711200000|2020-02-26 10:00:00|4876.74|4876.74|4881.29|4881.29|4882.14|4882.14|4874.87|4874.87|0
1582711500000|2020-02-26 10:05:00|4882.09|4882.09|4887.04|4887.04|4887.45|4887.45|4882.09|4882.09|0
1582711800000|2020-02-26 10:10:00|4886.64|4886.64|4881.12|4881.12|4889.25|4889.25|4880.36|4880.36|0
1582712100000|2020-02-26 10:15:00|4881.52|4881.52|4879.76|4879.76|4886.03|4886.03|4879.76|4879.76|0
1582712400000|2020-02-26 10:20:00|4879.35|4879.35|4876.75|4876.75|4884.11|4884.11|4875.13|4875.13|0
1582712700000|2020-02-26 10:25:00|4875.25|4875.25|4880.45|4880.45|4882.15|4882.15|4873.94|4873.94|0
1582713000000|2020-02-26 10:30:00|4880.04|4880.04|4886.3|4886.3|4887.1|4887.1|4875.91|4875.91|0
1582713300000|2020-02-26 10:35:00|4885.89|4885.89|4880.19|4880.19|4887.63|4887.63|4879.01|4879.01|0
1582713600000|2020-02-26 10:40:00|4879.79|4879.79|4881.48|4881.48|4882.39|4882.39|4876.3|4876.3|0
1582713900000|2020-02-26 10:45:00|4881.88|4881.88|4867.28|4867.28|4881.88|4881.88|4866.12|4866.12|0
1582714200000|2020-02-26 10:50:00|4867.08|4867.08|4855.51|4855.51|4867.08|4867.08|4855.51|4855.51|0
1582714500000|2020-02-26 10:55:00|4855.62|4855.62|4847.93|4847.93|4855.62|4855.62|4847.22|4847.22|0
1582714800000|2020-02-26 11:00:00|4847.81|4847.81|4853.84|4853.84|4853.84|4853.84|4847.81|4847.81|0
1582715100000|2020-02-26 11:05:00|4854.59|4854.59|4860.69|4860.69|4863.16|4863.16|4854.58|4854.58|0
1582715400000|2020-02-26 11:10:00|4859.88|4859.88|4863.47|4863.47|4865.43|4865.43|4857.34|4857.34|0
1582715700000|2020-02-26 11:15:00|4864.22|4864.22|4862.06|4862.06|4866.39|4866.39|4859.78|4859.78|0
1582716000000|2020-02-26 11:20:00|4862.47|4862.47|4867.63|4867.63|4873.69|4873.69|4862.47|4862.47|0
1582716300000|2020-02-26 11:25:00|4868.38|4868.38|4875.63|4875.63|4877.89|4877.89|4867.63|4867.63|0
1582716600000|2020-02-26 11:30:00|4875.23|4875.23|4873.47|4873.47|4879.86|4879.86|4873.47|4873.47|0
1582716900000|2020-02-26 11:35:00|4873.87|4873.87|4878.27|4878.27|4878.68|4878.68|4873.18|4873.18|0
1582717200000|2020-02-26 11:40:00|4878.46|4878.46|4879.03|4879.03|4881.76|4881.76|4876.44|4876.44|0
1582717500000|2020-02-26 11:45:00|4878.28|4878.28|4872.17|4872.17|4878.28|4878.28|4871.99|4871.99|0
1582717800000|2020-02-26 11:50:00|4872.58|4872.58|4868.26|4868.26|4874.23|4874.23|4867.9|4867.9|0
1582718100000|2020-02-26 11:55:00|4868.63|4868.63|4863.84|4863.84|4871.65|4871.65|4863.84|4863.84|0
1582718400000|2020-02-26 12:00:00|4865.46|4865.46|4866.24|4866.24|4870.58|4870.58|4863.31|4863.31|0
1582718700000|2020-02-26 12:05:00|4866.64|4866.64|4877.56|4877.56|4877.56|4877.56|4865.85|4865.85|0
1582719000000|2020-02-26 12:10:00|4877.97|4877.97|4871.52|4871.52|4878.43|4878.43|4871.52|4871.52|0
1582719300000|2020-02-26 12:15:00|4871.11|4871.11|4867.13|4867.13|4874.18|4874.18|4867.13|4867.13|0
1582719600000|2020-02-26 12:20:00|4866.73|4866.73|4861.74|4861.74|4866.73|4866.73|4861.74|4861.74|0
1582719900000|2020-02-26 12:25:00|4863.24|4863.24|4861.57|4861.57|4864|4864|4857.89|4857.89|0
1582720200000|2020-02-26 12:30:00|4860.76|4860.76|4852|4852|4860.76|4860.76|4852|4852|0
1582720500000|2020-02-26 12:35:00|4852.73|4852.73|4853.03|4853.03|4854.01|4854.01|4850.37|4850.37|0
1582720800000|2020-02-26 12:40:00|4853.39|4853.39|4855.64|4855.64|4858.69|4858.69|4852.34|4852.34|0
1582721100000|2020-02-26 12:45:00|4855.82|4855.82|4858.33|4858.33|4858.73|4858.73|4853.71|4853.71|0
1582721400000|2020-02-26 12:50:00|4859.08|4859.08|4863.6|4863.6|4866.21|4866.21|4859.08|4859.08|0
1582721700000|2020-02-26 12:55:00|4863.42|4863.42|4862.96|4862.96|4863.42|4863.42|4858.69|4858.69|0
1582722000000|2020-02-26 13:00:00|4863.71|4863.71|4862.1|4862.1|4864.48|4864.48|4861.11|4861.11|0
1582722300000|2020-02-26 13:05:00|4862.2|4862.2|4857.27|4857.27|4862.2|4862.2|4856.62|4856.62|0
1582722600000|2020-02-26 13:10:00|4857.09|4857.09|4853.06|4853.06|4857.09|4857.09|4851.83|4851.83|0
1582722900000|2020-02-26 13:15:00|4853.46|4853.46|4856.37|4856.37|4856.37|4856.37|4845.96|4845.96|0
1582723200000|2020-02-26 13:20:00|4856.31|4856.31|4864.46|4864.46|4864.46|4864.46|4856.14|4856.14|0
1582723500000|2020-02-26 13:25:00|4864.86|4864.86|4870.9|4870.9|4870.9|4870.9|4864.36|4864.36|0
1582723800000|2020-02-26 13:30:00|4871.08|4871.08|4875.26|4875.26|4875.26|4875.26|4869.52|4869.52|0
1582724100000|2020-02-26 13:35:00|4874.86|4874.86|4879.38|4879.38|4884.07|4884.07|4873.93|4873.93|0
1582724400000|2020-02-26 13:40:00|4878.98|4878.98|4869.81|4869.81|4878.98|4878.98|4869.81|4869.81|0
1582724700000|2020-02-26 13:45:00|4869.06|4869.06|4863.78|4863.78|4869.99|4869.99|4863.78|4863.78|0
1582725000000|2020-02-26 13:50:00|4864.59|4864.59|4864.01|4864.01|4865.34|4865.34|4862|4862|0
1582725300000|2020-02-26 13:55:00|4864.82|4864.82|4864.19|4864.19|4864.82|4864.82|4858.35|4858.35|0
1582725600000|2020-02-26 14:00:00|4864.94|4864.94|4866.1|4866.1|4868.93|4868.93|4862.97|4862.97|0
1582725900000|2020-02-26 14:05:00|4865.35|4865.35|4867.02|4867.02|4867.02|4867.02|4860.86|4860.86|0
1582726200000|2020-02-26 14:10:00|4867.77|4867.77|4867.18|4867.18|4869.22|4869.22|4865.18|4865.18|0
1582726500000|2020-02-26 14:15:00|4867.24|4867.24|4872.63|4872.63|4872.63|4872.63|4867.18|4867.18|0
1582726800000|2020-02-26 14:20:00|4872.8|4872.8|4880.64|4880.64|4883.65|4883.65|4872.46|4872.46|0
1582727100000|2020-02-26 14:25:00|4880.1|4880.1|4877.03|4877.03|4880.1|4880.1|4876.63|4876.63|0
1582727400000|2020-02-26 14:30:00|4876.85|4876.85|4885.95|4885.95|4887.97|4887.97|4873.71|4873.71|0
1582727700000|2020-02-26 14:35:00|4885.14|4885.14|4899.04|4899.04|4899.04|4899.04|4884.39|4884.39|0
1582728000000|2020-02-26 14:40:00|4899.4|4899.4|4898.6|4898.6|4903.98|4903.98|4895.74|4895.74|0
1582728300000|2020-02-26 14:45:00|4900.1|4900.1|4889.95|4889.95|4900.62|4900.62|4888.45|4888.45|0
1582728600000|2020-02-26 14:50:00|4890.7|4890.7|4892.21|4892.21|4893.96|4893.96|4885.36|4885.36|0
1582728900000|2020-02-26 14:55:00|4892.62|4892.62|4893.65|4893.65|4893.95|4893.95|4890.47|4890.47|0
1582729200000|2020-02-26 15:00:00|4893.31|4893.31|4882.97|4882.97|4893.31|4893.31|4882.43|4882.43|0
1582729500000|2020-02-26 15:05:00|4883.37|4883.37|4892.06|4892.06|4892.06|4892.06|4878.68|4878.68|0
1582729800000|2020-02-26 15:10:00|4893.56|4893.56|4889.91|4889.91|4893.68|4893.68|4885.31|4885.31|0
1582730100000|2020-02-26 15:15:00|4890.01|4890.01|4905.28|4905.28|4905.28|4905.28|4888.59|4888.59|0
1582730400000|2020-02-26 15:20:00|4905.46|4905.46|4906.9|4906.9|4908.17|4908.17|4900.29|4900.29|0
1582730700000|2020-02-26 15:25:00|4906.1|4906.1|4902.77|4902.77|4911.47|4911.47|4902.09|4902.09|0
1582731000000|2020-02-26 15:30:00|4903.18|4903.18|4903.7|4903.7|4906.73|4906.73|4899.62|4899.62|0
1582731300000|2020-02-26 15:35:00|4904.45|4904.45|4911.83|4911.83|4912.76|4912.76|4904.45|4904.45|0
1582731600000|2020-02-26 15:40:00|4911.08|4911.08|4915.54|4915.54|4916.41|4916.41|4908.9|4908.9|0
1582731900000|2020-02-26 15:45:00|4915.14|4915.14|4914.86|4914.86|4917.01|4917.01|4911.59|4911.59|0
1582732200000|2020-02-26 15:50:00|4915.27|4915.27|4909.47|4909.47|4918.18|4918.18|4908.93|4908.93|0
1582732500000|2020-02-26 15:55:00|4909.88|4909.88|4908.35|4908.35|4911.58|4911.58|4906.67|4906.67|0
1582732800000|2020-02-26 16:00:00|4907.98|4907.98|4910.52|4910.52|4911.61|4911.61|4903.73|4903.73|0
1582733100000|2020-02-26 16:05:00|4910.46|4910.46|4907.42|4907.42|4910.69|4910.69|4907.03|4907.03|0
1582733400000|2020-02-26 16:10:00|4907.48|4907.48|4898.86|4898.86|4907.48|4907.48|4896.52|4896.52|0
1582733700000|2020-02-26 16:15:00|4899.27|4899.27|4908.13|4908.13|4908.13|4908.13|4899.27|4899.27|0
1582734000000|2020-02-26 16:20:00|4908.88|4908.88|4909.51|4909.51|4914.9|4914.9|4903.86|4903.86|0
1582734300000|2020-02-26 16:25:00|4909.56|4909.56|4919.98|4919.98|4919.98|4919.98|4908.33|4908.33|0
1582791300000|2020-02-27 08:15:00|4832.89|4832.89|4835.25|4835.25|4838.55|4838.55|4830.71|4830.71|0
1582791600000|2020-02-27 08:20:00|4833.75|4833.75|4826.6|4826.6|4836.91|4836.91|4824.82|4824.82|0
1582791900000|2020-02-27 08:25:00|4826.2|4826.2|4828.25|4828.25|4829.71|4829.71|4820.52|4820.52|0
1582792200000|2020-02-27 08:30:00|4828.65|4828.65|4821.77|4821.77|4829.46|4829.46|4815.73|4815.73|0
1582792500000|2020-02-27 08:35:00|4822.52|4822.52|4821.25|4821.25|4827.36|4827.36|4818.82|4818.82|0
1582792800000|2020-02-27 08:40:00|4820.88|4820.88|4837.65|4837.65|4839.67|4839.67|4818.85|4818.85|0
1582793100000|2020-02-27 08:45:00|4836.9|4836.9|4837.16|4837.16|4839.8|4839.8|4831|4831|0
1582793400000|2020-02-27 08:50:00|4837.91|4837.91|4851.21|4851.21|4851.61|4851.61|4837.91|4837.91|0
1582793700000|2020-02-27 08:55:00|4851.5|4851.5|4860.16|4860.16|4870.29|4870.29|4849.93|4849.93|0
1582794000000|2020-02-27 09:00:00|4860.04|4860.04|4875.65|4875.65|4875.65|4875.65|4859.03|4859.03|0
1582794300000|2020-02-27 09:05:00|4876.4|4876.4|4878.83|4878.83|4884.75|4884.75|4874.75|4874.75|0
1582794600000|2020-02-27 09:10:00|4878.02|4878.02|4873.98|4873.98|4878.02|4878.02|4871.95|4871.95|0
1582794900000|2020-02-27 09:15:00|4873.23|4873.23|4853.43|4853.43|4873.67|4873.67|4853.43|4853.43|0
1582795200000|2020-02-27 09:20:00|4853.24|4853.24|4862.85|4862.85|4862.94|4862.94|4845.37|4845.37|0
1582795500000|2020-02-27 09:25:00|4863.03|4863.03|4865.23|4865.23|4866.04|4866.04|4858.14|4858.14|0
1582795800000|2020-02-27 09:30:00|4865.39|4865.39|4871.34|4871.34|4872.65|4872.65|4864.4|4864.4|0
1582796100000|2020-02-27 09:35:00|4870.59|4870.59|4870.26|4870.26|4873.21|4873.21|4863.21|4863.21|0
1582796400000|2020-02-27 09:40:00|4870.67|4870.67|4874.3|4874.3|4876.02|4876.02|4870.67|4870.67|0
1582796700000|2020-02-27 09:45:00|4873.55|4873.55|4870.21|4870.21|4877.39|4877.39|4869|4869|0
1582797000000|2020-02-27 09:50:00|4869.46|4869.46|4862.48|4862.48|4869.46|4869.46|4862.34|4862.34|0
1582797300000|2020-02-27 09:55:00|4861.27|4861.27|4864.63|4864.63|4866.28|4866.28|4860.68|4860.68|0
1582797600000|2020-02-27 10:00:00|4864.22|4864.22|4863.68|4863.68|4870.44|4870.44|4862.54|4862.54|0
1582797900000|2020-02-27 10:05:00|4864.43|4864.43|4864.27|4864.27|4864.43|4864.43|4856.72|4856.72|0
1582798200000|2020-02-27 10:10:00|4864.44|4864.44|4857.11|4857.11|4864.68|4864.68|4852.99|4852.99|0
1582798500000|2020-02-27 10:15:00|4857.86|4857.86|4861.74|4861.74|4862.51|4862.51|4854.37|4854.37|0
1582798800000|2020-02-27 10:20:00|4860.99|4860.99|4855.66|4855.66|4860.99|4860.99|4852.23|4852.23|0
1582799100000|2020-02-27 10:25:00|4855.48|4855.48|4847.89|4847.89|4856.68|4856.68|4847.41|4847.41|0
1582799400000|2020-02-27 10:30:00|4848.44|4848.44|4847.74|4847.74|4851.64|4851.64|4845.61|4845.61|0
1582799700000|2020-02-27 10:35:00|4848.49|4848.49|4845.12|4845.12|4849.17|4849.17|4843.99|4843.99|0
1582800000000|2020-02-27 10:40:00|4844.94|4844.94|4844.82|4844.82|4848.62|4848.62|4843.36|4843.36|0
1582800300000|2020-02-27 10:45:00|4844.42|4844.42|4831.07|4831.07|4844.42|4844.42|4830.66|4830.66|0
1582800600000|2020-02-27 10:50:00|4830.32|4830.32|4824.82|4824.82|4831.07|4831.07|4824.82|4824.82|0
1582800900000|2020-02-27 10:55:00|4824.07|4824.07|4822.16|4822.16|4824.89|4824.89|4816.73|4816.73|0
1582801200000|2020-02-27 11:00:00|4820.66|4820.66|4818.18|4818.18|4825.06|4825.06|4816.13|4816.13|0
1582801500000|2020-02-27 11:05:00|4817.37|4817.37|4814.19|4814.19|4817.99|4817.99|4813.5|4813.5|0
1582801800000|2020-02-27 11:10:00|4814.13|4814.13|4816.72|4816.72|4816.84|4816.84|4812.63|4812.63|0
1582802100000|2020-02-27 11:15:00|4816.6|4816.6|4816.46|4816.46|4823.02|4823.02|4816.46|4816.46|0
1582802400000|2020-02-27 11:20:00|4816.06|4816.06|4823.77|4823.77|4823.95|4823.95|4815.94|4815.94|0
1582802700000|2020-02-27 11:25:00|4823.02|4823.02|4826.75|4826.75|4826.75|4826.75|4819.19|4819.19|0
1582803000000|2020-02-27 11:30:00|4826.62|4826.62|4824.2|4824.2|4829.8|4829.8|4823.15|4823.15|0
1582803300000|2020-02-27 11:35:00|4824.38|4824.38|4825.32|4825.32|4825.9|4825.9|4819.75|4819.75|0
1582803600000|2020-02-27 11:40:00|4825.14|4825.14|4821.45|4821.45|4826.41|4826.41|4821.45|4821.45|0
1582803900000|2020-02-27 11:45:00|4822.21|4822.21|4825|4825|4829.77|4829.77|4820.99|4820.99|0
1582804200000|2020-02-27 11:50:00|4825.18|4825.18|4829.45|4829.45|4829.45|4829.45|4823.59|4823.59|0
1582804500000|2020-02-27 11:55:00|4829.86|4829.86|4826.84|4826.84|4830.61|4830.61|4823.24|4823.24|0
1582804800000|2020-02-27 12:00:00|4826.58|4826.58|4823.53|4823.53|4827.4|4827.4|4823.51|4823.51|0
1582805100000|2020-02-27 12:05:00|4822.37|4822.37|4819.48|4819.48|4824.46|4824.46|4819.48|4819.48|0
1582805400000|2020-02-27 12:10:00|4819.83|4819.83|4818.47|4818.47|4819.89|4819.89|4817.61|4817.61|0
1582805700000|2020-02-27 12:15:00|4818.87|4818.87|4822.18|4822.18|4822.18|4822.18|4817.54|4817.54|0
1582806000000|2020-02-27 12:20:00|4822.37|4822.37|4817.31|4817.31|4822.37|4822.37|4817.31|4817.31|0
1582806300000|2020-02-27 12:25:00|4817.49|4817.49|4812.37|4812.37|4818.24|4818.24|4812.14|4812.14|0
1582806600000|2020-02-27 12:30:00|4811.97|4811.97|4815.21|4815.21|4816.67|4816.67|4809.84|4809.84|0
1582806900000|2020-02-27 12:35:00|4815.27|4815.27|4815.82|4815.82|4817.35|4817.35|4814.16|4814.16|0
1582807200000|2020-02-27 12:40:00|4816.23|4816.23|4817.19|4817.19|4817.31|4817.31|4814.61|4814.61|0
1582807500000|2020-02-27 12:45:00|4817.32|4817.32|4818.88|4818.88|4821.46|4821.46|4815.33|4815.33|0
1582807800000|2020-02-27 12:50:00|4819.06|4819.06|4820.01|4820.01|4820.93|4820.93|4818.14|4818.14|0
1582808100000|2020-02-27 12:55:00|4820.13|4820.13|4823.12|4823.12|4823.36|4823.36|4819.85|4819.85|0
1582808400000|2020-02-27 13:00:00|4823.24|4823.24|4825.53|4825.53|4825.69|4825.69|4819.75|4819.75|0
1582808700000|2020-02-27 13:05:00|4825.59|4825.59|4817.61|4817.61|4825.59|4825.59|4816.09|4816.09|0
1582809000000|2020-02-27 13:10:00|4819.11|4819.11|4811.26|4811.26|4819.11|4819.11|4810.69|4810.69|0
1582809300000|2020-02-27 13:15:00|4810.04|4810.04|4804|4804|4813.68|4813.68|4804|4804|0
1582809600000|2020-02-27 13:20:00|4803.6|4803.6|4809.01|4809.01|4809.01|4809.01|4797.31|4797.31|0
1582809900000|2020-02-27 13:25:00|4809.76|4809.76|4812.81|4812.81|4813.85|4813.85|4808.77|4808.77|0
1582810200000|2020-02-27 13:30:00|4812.41|4812.41|4817.44|4817.44|4820.11|4820.11|4811.66|4811.66|0
1582810500000|2020-02-27 13:35:00|4816.63|4816.63|4810.33|4810.33|4816.63|4816.63|4809.98|4809.98|0
1582810800000|2020-02-27 13:40:00|4809.58|4809.58|4816.73|4816.73|4816.73|4816.73|4809.58|4809.58|0
1582811100000|2020-02-27 13:45:00|4816.55|4816.55|4812.39|4812.39|4820.65|4820.65|4812.17|4812.17|0
1582811400000|2020-02-27 13:50:00|4811.99|4811.99|4810.61|4810.61|4813.93|4813.93|4807.04|4807.04|0
1582811700000|2020-02-27 13:55:00|4810.44|4810.44|4809.09|4809.09|4812.73|4812.73|4808.65|4808.65|0
1582812000000|2020-02-27 14:00:00|4809.49|4809.49|4803.23|4803.23|4809.49|4809.49|4801.89|4801.89|0
1582812300000|2020-02-27 14:05:00|4802.83|4802.83|4800.85|4800.85|4804.84|4804.84|4800.85|4800.85|0
1582812600000|2020-02-27 14:10:00|4800.72|4800.72|4798.44|4798.44|4802.56|4802.56|4796.66|4796.66|0
1582812900000|2020-02-27 14:15:00|4799.25|4799.25|4798.79|4798.79|4801.21|4801.21|4794.36|4794.36|0
1582813200000|2020-02-27 14:20:00|4798.97|4798.97|4792.99|4792.99|4799.89|4799.89|4791.48|4791.48|0
1582813500000|2020-02-27 14:25:00|4792.24|4792.24|4792.91|4792.91|4794.93|4794.93|4788.97|4788.97|0
1582813800000|2020-02-27 14:30:00|4792.16|4792.16|4792.83|4792.83|4795.45|4795.45|4785.17|4785.17|0
1582814100000|2020-02-27 14:35:00|4793.01|4793.01|4807.77|4807.77|4808.18|4808.18|4790.99|4790.99|0
1582814400000|2020-02-27 14:40:00|4807.71|4807.71|4799.46|4799.46|4807.71|4807.71|4794.58|4794.58|0
1582814700000|2020-02-27 14:45:00|4799.28|4799.28|4783.16|4783.16|4799.39|4799.39|4776.22|4776.22|0
1582815000000|2020-02-27 14:50:00|4782.76|4782.76|4783.3|4783.3|4787.57|4787.57|4780.14|4780.14|0
1582815300000|2020-02-27 14:55:00|4782.54|4782.54|4786.42|4786.42|4791.1|4791.1|4782.14|4782.14|0
1582815600000|2020-02-27 15:00:00|4786.3|4786.3|4785.24|4785.24|4791|4791|4782.69|4782.69|0
1582815900000|2020-02-27 15:05:00|4785.64|4785.64|4789.48|4789.48|4794.79|4794.79|4785.19|4785.19|0
1582816200000|2020-02-27 15:10:00|4789.3|4789.3|4789.82|4789.82|4791.5|4791.5|4783.88|4783.88|0
1582816500000|2020-02-27 15:15:00|4789.01|4789.01|4783.9|4783.9|4789.01|4789.01|4781.54|4781.54|0
1582816800000|2020-02-27 15:20:00|4784.09|4784.09|4780.2|4780.2|4785.05|4785.05|4779.21|4779.21|0
1582817100000|2020-02-27 15:25:00|4779.8|4779.8|4782.54|4782.54|4785.76|4785.76|4777.91|4777.91|0
1582817400000|2020-02-27 15:30:00|4782.95|4782.95|4769.07|4769.07|4782.95|4782.95|4769.07|4769.07|0
1582817700000|2020-02-27 15:35:00|4769.32|4769.32|4780.17|4780.17|4780.57|4780.57|4763.73|4763.73|0
1582818000000|2020-02-27 15:40:00|4779.01|4779.01|4780.1|4780.1|4783.17|4783.17|4774.84|4774.84|0
1582818300000|2020-02-27 15:45:00|4779.11|4779.11|4791.87|4791.87|4799.08|4799.08|4778.02|4778.02|0
1582818600000|2020-02-27 15:50:00|4792.04|4792.04|4791.44|4791.44|4798.89|4798.89|4789.17|4789.17|0
1582818900000|2020-02-27 15:55:00|4790.69|4790.69|4811.08|4811.08|4811.84|4811.84|4787.75|4787.75|0
1582819200000|2020-02-27 16:00:00|4811.89|4811.89|4806.59|4806.59|4822.22|4822.22|4806.41|4806.41|0
1582819500000|2020-02-27 16:05:00|4806.96|4806.96|4822.38|4822.38|4826.45|4826.45|4806.84|4806.84|0
1582819800000|2020-02-27 16:10:00|4821.63|4821.63|4808.53|4808.53|4821.63|4821.63|4803.3|4803.3|0
1582820100000|2020-02-27 16:15:00|4809.28|4809.28|4820.75|4820.75|4821.87|4821.87|4809.28|4809.28|0
1582820400000|2020-02-27 16:20:00|4821.5|4821.5|4818.67|4818.67|4824.66|4824.66|4817.09|4817.09|0
1582820700000|2020-02-27 16:25:00|4818.48|4818.48|4810.53|4810.53|4818.48|4818.48|4806.17|4806.17|0
1582877700000|2020-02-28 08:15:00|4772.14|4772.14|4790.5|4790.5|4790.73|4790.73|4750.02|4750.02|0
1582878000000|2020-02-28 08:20:00|4789.69|4789.69|4789.16|4789.16|4794.31|4794.31|4781.53|4781.53|0
1582878300000|2020-02-28 08:25:00|4787.13|4787.13|4770.24|4770.24|4787.13|4787.13|4764.45|4764.45|0
1582878600000|2020-02-28 08:30:00|4769.02|4769.02|4746.4|4746.4|4769.36|4769.36|4746.4|4746.4|0
1582878900000|2020-02-28 08:35:00|4744.43|4744.43|4747.5|4747.5|4762.11|4762.11|4742.63|4742.63|0
1582879200000|2020-02-28 08:40:00|4747.68|4747.68|4754.96|4754.96|4762.43|4762.43|4747.22|4747.22|0
1582879500000|2020-02-28 08:45:00|4754.37|4754.37|4736.73|4736.73|4754.56|4754.56|4731.07|4731.07|0
1582879800000|2020-02-28 08:50:00|4735.12|4735.12|4718.24|4718.24|4741.27|4741.27|4712.23|4712.23|0
1582880100000|2020-02-28 08:55:00|4717.49|4717.49|4721.44|4721.44|4726.76|4726.76|4714.87|4714.87|0
1582880400000|2020-02-28 09:00:00|4720.69|4720.69|4711.76|4711.76|4721.86|4721.86|4696.27|4696.27|0
1582880700000|2020-02-28 09:05:00|4714.76|4714.76|4710.06|4710.06|4725.64|4725.64|4710.06|4710.06|0
1582881000000|2020-02-28 09:10:00|4712.48|4712.48|4710.6|4710.6|4719.12|4719.12|4706.2|4706.2|0
1582881300000|2020-02-28 09:15:00|4711|4711|4713.65|4713.65|4715.27|4715.27|4704.01|4704.01|0
1582881600000|2020-02-28 09:20:00|4714.3|4714.3|4710.83|4710.83|4719.56|4719.56|4705.14|4705.14|0
1582881900000|2020-02-28 09:25:00|4708.46|4708.46|4717.34|4717.34|4718.03|4718.03|4703.29|4703.29|0
1582882200000|2020-02-28 09:30:00|4716.59|4716.59|4718.61|4718.61|4731.23|4731.23|4711.27|4711.27|0
1582882500000|2020-02-28 09:35:00|4719.02|4719.02|4711.5|4711.5|4719.02|4719.02|4696.96|4696.96|0
1582882800000|2020-02-28 09:40:00|4712.9|4712.9|4728.3|4728.3|4733.79|4733.79|4711.28|4711.28|0
1582883100000|2020-02-28 09:45:00|4728.12|4728.12|4735.15|4735.15|4747.39|4747.39|4726.79|4726.79|0
1582883400000|2020-02-28 09:50:00|4734.4|4734.4|4727.83|4727.83|4734.71|4734.71|4721.63|4721.63|0
1582883700000|2020-02-28 09:55:00|4728.58|4728.58|4732.53|4732.53|4736.11|4736.11|4723.69|4723.69|0
1582884000000|2020-02-28 10:00:00|4732.12|4732.12|4737.44|4737.44|4741.23|4741.23|4731.76|4731.76|0
1582884300000|2020-02-28 10:05:00|4738.19|4738.19|4729.42|4729.42|4744.1|4744.1|4729.42|4729.42|0
1582884600000|2020-02-28 10:10:00|4728.21|4728.21|4736.29|4736.29|4737.18|4737.18|4725.5|4725.5|0
1582884900000|2020-02-28 10:15:00|4735.54|4735.54|4752.63|4752.63|4752.63|4752.63|4734.26|4734.26|0
1582885200000|2020-02-28 10:20:00|4753.38|4753.38|4775.78|4775.78|4775.78|4775.78|4751.64|4751.64|0
1582885500000|2020-02-28 10:25:00|4773.76|4773.76|4759.58|4759.58|4781.85|4781.85|4757.56|4757.56|0
1582885800000|2020-02-28 10:30:00|4759.93|4759.93|4742.26|4742.26|4759.93|4759.93|4740.66|4740.66|0
1582886100000|2020-02-28 10:35:00|4743.01|4743.01|4744.02|4744.02|4748.22|4748.22|4742.03|4742.03|0
1582886400000|2020-02-28 10:40:00|4744.1|4744.1|4762.08|4762.08|4762.08|4762.08|4743.92|4743.92|0
1582886700000|2020-02-28 10:45:00|4762.83|4762.83|4767.69|4767.69|4771.72|4771.72|4762.83|4762.83|0
1582887000000|2020-02-28 10:50:00|4768.09|4768.09|4781.59|4781.59|4785.98|4785.98|4764.29|4764.29|0
1582887300000|2020-02-28 10:55:00|4781.99|4781.99|4775.73|4775.73|4786.71|4786.71|4773.89|4773.89|0
1582887600000|2020-02-28 11:00:00|4774.92|4774.92|4780.81|4780.81|4783.93|4783.93|4773.3|4773.3|0
1582887900000|2020-02-28 11:05:00|4780.94|4780.94|4780.9|4780.9|4782.12|4782.12|4776.06|4776.06|0
1582888200000|2020-02-28 11:10:00|4781.03|4781.03|4776.74|4776.74|4784.22|4784.22|4776.74|4776.74|0
1582888500000|2020-02-28 11:15:00|4776.27|4776.27|4777.7|4777.7|4780.87|4780.87|4771.95|4771.95|0
1582888800000|2020-02-28 11:20:00|4777.44|4777.44|4778.76|4778.76|4781.16|4781.16|4775.01|4775.01|0
1582889100000|2020-02-28 11:25:00|4779|4779|4780.59|4780.59|4787.24|4787.24|4779|4779|0
1582889400000|2020-02-28 11:30:00|4780.46|4780.46|4784.53|4784.53|4785.79|4785.79|4779.77|4779.77|0
1582889700000|2020-02-28 11:35:00|4784.93|4784.93|4770.64|4770.64|4784.93|4784.93|4768.47|4768.47|0
1582890000000|2020-02-28 11:40:00|4771.39|4771.39|4765.2|4765.2|4773.72|4773.72|4764.09|4764.09|0
1582890300000|2020-02-28 11:45:00|4764.8|4764.8|4767.77|4767.77|4773.63|4773.63|4764.8|4764.8|0
1582890600000|2020-02-28 11:50:00|4768.12|4768.12|4783.02|4783.02|4783.02|4783.02|4765.86|4765.86|0
1582890900000|2020-02-28 11:55:00|4782.27|4782.27|4770.97|4770.97|4787|4787|4766.64|4766.64|0
1582891200000|2020-02-28 12:00:00|4770.22|4770.22|4756.95|4756.95|4770.52|4770.52|4756.19|4756.19|0
1582891500000|2020-02-28 12:05:00|4756.14|4756.14|4754.12|4754.12|4759.19|4759.19|4752.21|4752.21|0
1582891800000|2020-02-28 12:10:00|4753.76|4753.76|4766.04|4766.04|4766.73|4766.73|4750.63|4750.63|0
1582892100000|2020-02-28 12:15:00|4766.19|4766.19|4772.31|4772.31|4774.16|4774.16|4763.97|4763.97|0
1582892400000|2020-02-28 12:20:00|4774|4774|4781.44|4781.44|4784.08|4784.08|4773.42|4773.42|0
1582892700000|2020-02-28 12:25:00|4782.19|4782.19|4764.62|4764.62|4783.3|4783.3|4764.43|4764.43|0
1582893000000|2020-02-28 12:30:00|4765.83|4765.83|4760.96|4760.96|4769.83|4769.83|4757.41|4757.41|0
1582893300000|2020-02-28 12:35:00|4760.16|4760.16|4761.29|4761.29|4762.1|4762.1|4754.36|4754.36|0
1582893600000|2020-02-28 12:40:00|4761.16|4761.16|4770.87|4770.87|4772.89|4772.89|4760.98|4760.98|0
1582893900000|2020-02-28 12:45:00|4772.03|4772.03|4783.52|4783.52|4783.52|4783.52|4768.52|4768.52|0
1582894200000|2020-02-28 12:50:00|4785.54|4785.54|4785.33|4785.33|4788.99|4788.99|4778.98|4778.98|0
1582894500000|2020-02-28 12:55:00|4783.82|4783.82|4775.48|4775.48|4783.86|4783.86|4774.2|4774.2|0
1582894800000|2020-02-28 13:00:00|4774.99|4774.99|4767.33|4767.33|4776.17|4776.17|4767.33|4767.33|0
1582895100000|2020-02-28 13:05:00|4766.57|4766.57|4770.9|4770.9|4772.15|4772.15|4765.02|4765.02|0
1582895400000|2020-02-28 13:10:00|4771.71|4771.71|4782.48|4782.48|4782.57|4782.57|4769.58|4769.58|0
1582895700000|2020-02-28 13:15:00|4782.71|4782.71|4778.63|4778.63|4790.75|4790.75|4777.48|4777.48|0
1582896000000|2020-02-28 13:20:00|4779.84|4779.84|4779.87|4779.87|4782.96|4782.96|4774.66|4774.66|0
1582896300000|2020-02-28 13:25:00|4780.05|4780.05|4779.48|4779.48|4780.38|4780.38|4771.3|4771.3|0
1582896600000|2020-02-28 13:30:00|4778.13|4778.13|4783.12|4783.12|4785.83|4785.83|4776.78|4776.78|0
1582896900000|2020-02-28 13:35:00|4784.62|4784.62|4787.39|4787.39|4793.76|4793.76|4784.62|4784.62|0
1582897200000|2020-02-28 13:40:00|4787.27|4787.27|4774.9|4774.9|4787.57|4787.57|4772.23|4772.23|0
1582897500000|2020-02-28 13:45:00|4775.65|4775.65|4768.63|4768.63|4777.74|4777.74|4762.34|4762.34|0
1582897800000|2020-02-28 13:50:00|4767.12|4767.12|4759.42|4759.42|4770.68|4770.68|4754.85|4754.85|0
1582898100000|2020-02-28 13:55:00|4758.61|4758.61|4760.36|4760.36|4765.28|4765.28|4758.07|4758.07|0
1582898400000|2020-02-28 14:00:00|4760.54|4760.54|4764.74|4764.74|4767.26|4767.26|4757.48|4757.48|0
1582898700000|2020-02-28 14:05:00|4763.99|4763.99|4766.94|4766.94|4774.12|4774.12|4763.4|4763.4|0
1582899000000|2020-02-28 14:10:00|4767.12|4767.12|4761.34|4761.34|4767.12|4767.12|4758.22|4758.22|0
1582899300000|2020-02-28 14:15:00|4760.94|4760.94|4753.62|4753.62|4760.94|4760.94|4753.55|4753.55|0
1582899600000|2020-02-28 14:20:00|4754.02|4754.02|4756.76|4756.76|4757.04|4757.04|4746.34|4746.34|0
1582899900000|2020-02-28 14:25:00|4755.96|4755.96|4749.39|4749.39|4755.96|4755.96|4746.49|4746.49|0
1582900200000|2020-02-28 14:30:00|4749.51|4749.51|4767.41|4767.41|4772.13|4772.13|4746.29|4746.29|0
1582900500000|2020-02-28 14:35:00|4767.81|4767.81|4782.05|4782.05|4784.49|4784.49|4767.81|4767.81|0
1582900800000|2020-02-28 14:40:00|4781.86|4781.86|4764.29|4764.29|4789.37|4789.37|4763.89|4763.89|0
1582901100000|2020-02-28 14:45:00|4763.65|4763.65|4757.52|4757.52|4769.7|4769.7|4757.16|4757.16|0
1582901400000|2020-02-28 14:50:00|4757.12|4757.12|4757.35|4757.35|4762.38|4762.38|4753.34|4753.34|0
1582901700000|2020-02-28 14:55:00|4756.95|4756.95|4739.1|4739.1|4756.95|4756.95|4735.99|4735.99|0
1582902000000|2020-02-28 15:00:00|4738.7|4738.7|4736.35|4736.35|4740.63|4740.63|4722.47|4722.47|0
1582902300000|2020-02-28 15:05:00|4737.56|4737.56|4748.11|4748.11|4753.75|4753.75|4737.56|4737.56|0
1582902600000|2020-02-28 15:10:00|4747.3|4747.3|4744.13|4744.13|4747.88|4747.88|4737.73|4737.73|0
1582902900000|2020-02-28 15:15:00|4743.32|4743.32|4744.01|4744.01|4750.76|4750.76|4738.51|4738.51|0
1582903200000|2020-02-28 15:20:00|4744.31|4744.31|4738.58|4738.58|4752.2|4752.2|4735.46|4735.46|0
1582903500000|2020-02-28 15:25:00|4737.83|4737.83|4724.26|4724.26|4748|4748|4723.36|4723.36|0
1582903800000|2020-02-28 15:30:00|4723.04|4723.04|4729.39|4729.39|4730.14|4730.14|4715.96|4715.96|0
1582904100000|2020-02-28 15:35:00|4732.28|4732.28|4728.48|4728.48|4737.69|4737.69|4724.86|4724.86|0
1582904400000|2020-02-28 15:40:00|4728.67|4728.67|4732.32|4732.32|4736.9|4736.9|4721.06|4721.06|0
1582904700000|2020-02-28 15:45:00|4731.52|4731.52|4730.87|4730.87|4739.62|4739.62|4723.6|4723.6|0
1582905000000|2020-02-28 15:50:00|4731.68|4731.68|4751.97|4751.97|4755.92|4755.92|4730.53|4730.53|0
1582905300000|2020-02-28 15:55:00|4752.72|4752.72|4742.09|4742.09|4755.31|4755.31|4730.94|4730.94|0
1582905600000|2020-02-28 16:00:00|4741.73|4741.73|4727.58|4727.58|4745.69|4745.69|4727.58|4727.58|0
1582905900000|2020-02-28 16:05:00|4726.77|4726.77|4721.83|4721.83|4728.78|4728.78|4716.65|4716.65|0
1582906200000|2020-02-28 16:10:00|4722.58|4722.58|4733.42|4733.42|4737.43|4737.43|4722.58|4722.58|0
1582906500000|2020-02-28 16:15:00|4733.55|4733.55|4747.86|4747.86|4748.43|4748.43|4733.49|4733.49|0
1582906800000|2020-02-28 16:20:00|4747.94|4747.94|4738.88|4738.88|4750.93|4750.93|4733.24|4733.24|0
1582907100000|2020-02-28 16:25:00|4738.07|4738.07|4746.65|4746.65|4746.65|4746.65|4722.58|4722.58|0
1583136900000|2020-03-02 08:15:00|4876.89|4876.89|4886.09|4886.09|4886.26|4886.26|4872.12|4872.12|0
1583137200000|2020-03-02 08:20:00|4887.67|4887.67|4879.4|4879.4|4894.03|4894.03|4879.4|4879.4|0
1583137500000|2020-03-02 08:25:00|4878.67|4878.67|4865.67|4865.67|4881.07|4881.07|4861.56|4861.56|0
1583137800000|2020-03-02 08:30:00|4865.72|4865.72|4881.41|4881.41|4883.48|4883.48|4863.32|4863.32|0
1583138100000|2020-03-02 08:35:00|4880.67|4880.67|4875.64|4875.64|4886.98|4886.98|4873.72|4873.72|0
1583138400000|2020-03-02 08:40:00|4874.17|4874.17|4887.73|4887.73|4894.92|4894.92|4872|4872|0
1583138700000|2020-03-02 08:45:00|4887.39|4887.39|4886.2|4886.2|4887.86|4887.86|4880.28|4880.28|0
1583139000000|2020-03-02 08:50:00|4884.43|4884.43|4869.35|4869.35|4891.81|4891.81|4869.35|4869.35|0
1583139300000|2020-03-02 08:55:00|4867.88|4867.88|4858.73|4858.73|4867.88|4867.88|4857.86|4857.86|0
1583139600000|2020-03-02 09:00:00|4858.2|4858.2|4868.77|4868.77|4870.3|4870.3|4858.02|4858.02|0
1583139900000|2020-03-02 09:05:00|4868.95|4868.95|4852.34|4852.34|4874.08|4874.08|4852.34|4852.34|0
1583140200000|2020-03-02 09:10:00|4851.12|4851.12|4846.06|4846.06|4855.73|4855.73|4843.21|4843.21|0
1583140500000|2020-03-02 09:15:00|4846.86|4846.86|4852.85|4852.85|4854|4854|4844.34|4844.34|0
1583140800000|2020-03-02 09:20:00|4852.91|4852.91|4856.33|4856.33|4861.09|4861.09|4852.6|4852.6|0
1583141100000|2020-03-02 09:25:00|4857.07|4857.07|4845.81|4845.81|4857.07|4857.07|4841.5|4841.5|0
1583141400000|2020-03-02 09:30:00|4847|4847|4839.29|4839.29|4850.59|4850.59|4839.29|4839.29|0
1583141700000|2020-03-02 09:35:00|4839.12|4839.12|4830.38|4830.38|4839.12|4839.12|4830.28|4830.28|0
1583142000000|2020-03-02 09:40:00|4829.98|4829.98|4812.42|4812.42|4830.54|4830.54|4812.42|4812.42|0
1583142300000|2020-03-02 09:45:00|4813.21|4813.21|4813.51|4813.51|4817.42|4817.42|4811.69|4811.69|0
1583142600000|2020-03-02 09:50:00|4813.22|4813.22|4805.15|4805.15|4813.74|4813.74|4804.13|4804.13|0
1583142900000|2020-03-02 09:55:00|4805.33|4805.33|4811.93|4811.93|4813.06|4813.06|4797.85|4797.85|0
1583143200000|2020-03-02 10:00:00|4811.53|4811.53|4801.13|4801.13|4811.89|4811.89|4801.01|4801.01|0
1583143500000|2020-03-02 10:05:00|4801.87|4801.87|4791.3|4791.3|4802.05|4802.05|4790.9|4790.9|0
1583143800000|2020-03-02 10:10:00|4791.7|4791.7|4784.4|4784.4|4791.99|4791.99|4783.34|4783.34|0
1583144100000|2020-03-02 10:15:00|4783.67|4783.67|4799.04|4799.04|4800.91|4800.91|4781.52|4781.52|0
1583144400000|2020-03-02 10:20:00|4797.56|4797.56|4788.04|4788.04|4797.56|4797.56|4788.04|4788.04|0
1583144700000|2020-03-02 10:25:00|4787.64|4787.64|4804.55|4804.55|4806.08|4806.08|4787.64|4787.64|0
1583145000000|2020-03-02 10:30:00|4804.94|4804.94|4802.98|4802.98|4810.09|4810.09|4802.98|4802.98|0
1583145300000|2020-03-02 10:35:00|4802.19|4802.19|4805.02|4805.02|4805.94|4805.94|4799.11|4799.11|0
1583145600000|2020-03-02 10:40:00|4805.42|4805.42|4801.6|4801.6|4807.73|4807.73|4799.8|4799.8|0
1583145900000|2020-03-02 10:45:00|4801.21|4801.21|4793.72|4793.72|4805.15|4805.15|4793.54|4793.54|0
1583146200000|2020-03-02 10:50:00|4793.9|4793.9|4799.07|4799.07|4800.6|4800.6|4793.8|4793.8|0
1583146500000|2020-03-02 10:55:00|4798.28|4798.28|4783.14|4783.14|4799.07|4799.07|4783.14|4783.14|0
1583146800000|2020-03-02 11:00:00|4783.31|4783.31|4772.58|4772.58|4787.74|4787.74|4772.58|4772.58|0
1583147100000|2020-03-02 11:05:00|4772.18|4772.18|4772.11|4772.11|4777.54|4777.54|4770.65|4770.65|0
1583147400000|2020-03-02 11:10:00|4771.34|4771.34|4764.27|4764.27|4771.72|4771.72|4764.21|4764.21|0
1583147700000|2020-03-02 11:15:00|4764.45|4764.45|4779.09|4779.09|4779.63|4779.63|4764.45|4764.45|0
1583148000000|2020-03-02 11:20:00|4780.57|4780.57|4778.02|4778.02|4781.62|4781.62|4773.63|4773.63|0
1583148300000|2020-03-02 11:25:00|4777.22|4777.22|4768.52|4768.52|4777.62|4777.62|4768.52|4768.52|0
1583148600000|2020-03-02 11:30:00|4769.26|4769.26|4757.27|4757.27|4770.73|4770.73|4756.48|4756.48|0
1583148900000|2020-03-02 11:35:00|4757.1|4757.1|4748.78|4748.78|4757.1|4757.1|4748.78|4748.78|0
1583149200000|2020-03-02 11:40:00|4748.61|4748.61|4736.36|4736.36|4748.61|4748.61|4732.9|4732.9|0
1583149500000|2020-03-02 11:45:00|4735.17|4735.17|4745.16|4745.16|4746.58|4746.58|4734.77|4734.77|0
1583149800000|2020-03-02 11:50:00|4745.34|4745.34|4730.36|4730.36|4747.55|4747.55|4729.99|4729.99|0
1583150100000|2020-03-02 11:55:00|4729.63|4729.63|4710.22|4710.22|4730.06|4730.06|4705.04|4705.04|0
1583150400000|2020-03-02 12:00:00|4714.19|4714.19|4718.53|4718.53|4729.67|4729.67|4714.19|4714.19|0
1583150700000|2020-03-02 12:05:00|4719.27|4719.27|4730.56|4730.56|4731.36|4731.36|4714.84|4714.84|0
1583151000000|2020-03-02 12:10:00|4729.82|4729.82|4716.32|4716.32|4731.69|4731.69|4715.69|4715.69|0
1583151300000|2020-03-02 12:15:00|4715.93|4715.93|4710.97|4710.97|4719.23|4719.23|4710.24|4710.24|0
1583151600000|2020-03-02 12:20:00|4711.26|4711.26|4717.77|4717.77|4719.57|4719.57|4709.79|4709.79|0
1583151900000|2020-03-02 12:25:00|4719.24|4719.24|4731.31|4731.31|4731.62|4731.62|4716.27|4716.27|0
1583152200000|2020-03-02 12:30:00|4730.51|4730.51|4721.16|4721.16|4730.51|4730.51|4721.16|4721.16|0
1583152500000|2020-03-02 12:35:00|4719.58|4719.58|4722.73|4722.73|4729.49|4729.49|4715.77|4715.77|0
1583152800000|2020-03-02 12:40:00|4723.46|4723.46|4719.78|4719.78|4725.3|4725.3|4716.56|4716.56|0
1583153100000|2020-03-02 12:45:00|4719.7|4719.7|4726.07|4726.07|4728.18|4728.18|4719.31|4719.31|0
1583153400000|2020-03-02 12:50:00|4725.67|4725.67|4728.5|4728.5|4729.77|4729.77|4725.28|4725.28|0
1583153700000|2020-03-02 12:55:00|4728.61|4728.61|4746.65|4746.65|4746.65|4746.65|4728.61|4728.61|0
1583154000000|2020-03-02 13:00:00|4747.19|4747.19|4740.25|4740.25|4747.19|4747.19|4738.36|4738.36|0
1583154300000|2020-03-02 13:05:00|4740.57|4740.57|4742.77|4742.77|4746.96|4746.96|4740.57|4740.57|0
1583154600000|2020-03-02 13:10:00|4742.37|4742.37|4744.94|4744.94|4744.94|4744.94|4739.41|4739.41|0
1583154900000|2020-03-02 13:15:00|4744.54|4744.54|4750.02|4750.02|4753.71|4753.71|4744.42|4744.42|0
1583155200000|2020-03-02 13:20:00|4749.45|4749.45|4739.82|4739.82|4749.45|4749.45|4736.98|4736.98|0
1583155500000|2020-03-02 13:25:00|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4732.73|4732.73|0
1583155800000|2020-03-02 13:30:00|4740.38|4740.38|4733.63|4733.63|4740.38|4740.38|4730.76|4730.76|0
1583156100000|2020-03-02 13:35:00|4734.03|4734.03|4734.5|4734.5|4739.39|4739.39|4730.13|4730.13|0
1583156400000|2020-03-02 13:40:00|4733.71|4733.71|4728.22|4728.22|4739.09|4739.09|4728.05|4728.05|0
1583156700000|2020-03-02 13:45:00|4729.36|4729.36|4737.94|4737.94|4737.94|4737.94|4728.96|4728.96|0
1583157000000|2020-03-02 13:50:00|4738.2|4738.2|4746.31|4746.31|4746.98|4746.98|4738.2|4738.2|0
1583157300000|2020-03-02 13:55:00|4747.05|4747.05|4758.76|4758.76|4759.68|4759.68|4747.05|4747.05|0
1583157600000|2020-03-02 14:00:00|4759.95|4759.95|4761.72|4761.72|4765.41|4765.41|4758.74|4758.74|0
1583157900000|2020-03-02 14:05:00|4762.46|4762.46|4763.13|4763.13|4765.95|4765.95|4759.39|4759.39|0
1583158200000|2020-03-02 14:10:00|4763.93|4763.93|4762.56|4762.56|4764.65|4764.65|4759.78|4759.78|0
1583158500000|2020-03-02 14:15:00|4762.27|4762.27|4763.67|4763.67|4764.86|4764.86|4755.1|4755.1|0
1583158800000|2020-03-02 14:20:00|4764.06|4764.06|4769.69|4769.69|4770.09|4770.09|4763.61|4763.61|0
1583159100000|2020-03-02 14:25:00|4769.29|4769.29|4769.02|4769.02|4771.24|4771.24|4764.29|4764.29|0
1583159400000|2020-03-02 14:30:00|4769.2|4769.2|4750.2|4750.2|4769.45|4769.45|4750.2|4750.2|0
1583159700000|2020-03-02 14:35:00|4749.46|4749.46|4742.19|4742.19|4750.91|4750.91|4742.19|4742.19|0
1583160000000|2020-03-02 14:40:00|4741.79|4741.79|4743.28|4743.28|4747.63|4747.63|4734.87|4734.87|0
1583160300000|2020-03-02 14:45:00|4743.02|4743.02|4740.19|4740.19|4756.1|4756.1|4740.19|4740.19|0
1583160600000|2020-03-02 14:50:00|4739.83|4739.83|4745.64|4745.64|4746.83|4746.83|4733.81|4733.81|0
1583160900000|2020-03-02 14:55:00|4745.25|4745.25|4731.83|4731.83|4745.64|4745.64|4730.14|4730.14|0
1583161200000|2020-03-02 15:00:00|4731.43|4731.43|4719.98|4719.98|4733.93|4733.93|4716.2|4716.2|0
1583161500000|2020-03-02 15:05:00|4719.19|4719.19|4715.03|4715.03|4719.19|4719.19|4707.71|4707.71|0
1583161800000|2020-03-02 15:10:00|4715.77|4715.77|4725.29|4725.29|4726.97|4726.97|4715.35|4715.35|0
1583162100000|2020-03-02 15:15:00|4726.03|4726.03|4707.96|4707.96|4727.28|4727.28|4703.11|4703.11|0
1583162400000|2020-03-02 15:20:00|4708.35|4708.35|4696.76|4696.76|4710.67|4710.67|4696.58|4696.58|0
1583162700000|2020-03-02 15:25:00|4697.5|4697.5|4700.91|4700.91|4705.14|4705.14|4695.49|4695.49|0
1583163000000|2020-03-02 15:30:00|4701.31|4701.31|4693.59|4693.59|4703.43|4703.43|4688.87|4688.87|0
1583163300000|2020-03-02 15:35:00|4693.54|4693.54|4712.23|4712.23|4713.51|4713.51|4693.54|4693.54|0
1583163600000|2020-03-02 15:40:00|4712.41|4712.41|4727.59|4727.59|4727.59|4727.59|4712.41|4712.41|0
1583163900000|2020-03-02 15:45:00|4728.32|4728.32|4738.5|4738.5|4739.3|4739.3|4726.43|4726.43|0
1583164200000|2020-03-02 15:50:00|4738.11|4738.11|4739.36|4739.36|4743.63|4743.63|4737.7|4737.7|0
1583164500000|2020-03-02 15:55:00|4739.84|4739.84|4733.43|4733.43|4743.08|4743.08|4732.32|4732.32|0
1583164800000|2020-03-02 16:00:00|4734.16|4734.16|4742.96|4742.96|4742.96|4742.96|4728.9|4728.9|0
1583165100000|2020-03-02 16:05:00|4742.6|4742.6|4724.97|4724.97|4743.79|4743.79|4723.6|4723.6|0
1583165400000|2020-03-02 16:10:00|4725.37|4725.37|4749.23|4749.23|4750.02|4750.02|4724.54|4724.54|0
1583165700000|2020-03-02 16:15:00|4748.49|4748.49|4742.22|4742.22|4751.96|4751.96|4742.22|4742.22|0
1583166000000|2020-03-02 16:20:00|4742.61|4742.61|4739.93|4739.93|4745.7|4745.7|4739.07|4739.07|0
1583166300000|2020-03-02 16:25:00|4740.01|4740.01|4738.37|4738.37|4746.58|4746.58|4737.8|4737.8|0
1583223300000|2020-03-03 08:15:00|4787.62|4787.62|4809.82|4809.82|4809.82|4809.82|4787.62|4787.62|0
1583223600000|2020-03-03 08:20:00|4811.29|4811.29|4808.04|4808.04|4812.65|4812.65|4805.07|4805.07|0
1583223900000|2020-03-03 08:25:00|4808.27|4808.27|4812.39|4812.39|4812.39|4812.39|4806.06|4806.06|0
1583224200000|2020-03-03 08:30:00|4813.13|4813.13|4814.03|4814.03|4815.08|4815.08|4810.14|4810.14|0
1583224500000|2020-03-03 08:35:00|4813.29|4813.29|4810|4810|4813.52|4813.52|4803.25|4803.25|0
1583224800000|2020-03-03 08:40:00|4809.21|4809.21|4819.37|4819.37|4826.09|4826.09|4809.21|4809.21|0
1583225100000|2020-03-03 08:45:00|4819.53|4819.53|4823.49|4823.49|4823.63|4823.63|4814.11|4814.11|0
1583225400000|2020-03-03 08:50:00|4823.44|4823.44|4812.18|4812.18|4823.51|4823.51|4811.35|4811.35|0
1583225700000|2020-03-03 08:55:00|4811.99|4811.99|4810.82|4810.82|4815.39|4815.39|4808.89|4808.89|0
1583226000000|2020-03-03 09:00:00|4811.22|4811.22|4796.49|4796.49|4811.22|4811.22|4794.52|4794.52|0
1583226300000|2020-03-03 09:05:00|4796.23|4796.23|4798.38|4798.38|4802.9|4802.9|4794.4|4794.4|0
1583226600000|2020-03-03 09:10:00|4797.64|4797.64|4804.56|4804.56|4804.96|4804.96|4796.45|4796.45|0
1583226900000|2020-03-03 09:15:00|4805.3|4805.3|4812.51|4812.51|4813.05|4813.05|4804.85|4804.85|0
1583227200000|2020-03-03 09:20:00|4811.98|4811.98|4798.55|4798.55|4816.45|4816.45|4797.94|4797.94|0
1583227500000|2020-03-03 09:25:00|4798.95|4798.95|4806.09|4806.09|4806.27|4806.27|4797.78|4797.78|0
1583227800000|2020-03-03 09:30:00|4807.57|4807.57|4817.29|4817.29|4819.74|4819.74|4806.39|4806.39|0
1583228100000|2020-03-03 09:35:00|4817.69|4817.69|4812.19|4812.19|4818.93|4818.93|4811.89|4811.89|0
1583228400000|2020-03-03 09:40:00|4811.79|4811.79|4813.84|4813.84|4821.86|4821.86|4811.06|4811.06|0
1583228700000|2020-03-03 09:45:00|4814.35|4814.35|4815.22|4815.22|4819.29|4819.29|4811.39|4811.39|0
1583229000000|2020-03-03 09:50:00|4814.49|4814.49|4809.54|4809.54|4814.49|4814.49|4809.27|4809.27|0
1583229300000|2020-03-03 09:55:00|4808.07|4808.07|4817.67|4817.67|4817.67|4817.67|4806.83|4806.83|0
1583229600000|2020-03-03 10:00:00|4818.02|4818.02|4815.41|4815.41|4823.1|4823.1|4815.41|4815.41|0
1583229900000|2020-03-03 10:05:00|4815.24|4815.24|4803.62|4803.62|4815.24|4815.24|4801.1|4801.1|0
1583230200000|2020-03-03 10:10:00|4804.02|4804.02|4801.42|4801.42|4808.55|4808.55|4800.71|4800.71|0
1583230500000|2020-03-03 10:15:00|4802.16|4802.16|4815.35|4815.35|4815.74|4815.74|4802.16|4802.16|0
1583230800000|2020-03-03 10:20:00|4816.08|4816.08|4815.68|4815.68|4816.08|4816.08|4811.16|4811.16|0
1583231100000|2020-03-03 10:25:00|4816.42|4816.42|4821.21|4821.21|4823.95|4823.95|4815.55|4815.55|0
1583231400000|2020-03-03 10:30:00|4820.81|4820.81|4816.8|4816.8|4822.63|4822.63|4816.8|4816.8|0
1583231700000|2020-03-03 10:35:00|4816.75|4816.75|4819.95|4819.95|4819.95|4819.95|4812.45|4812.45|0
1583232000000|2020-03-03 10:40:00|4820.35|4820.35|4824.95|4824.95|4825.13|4825.13|4818.55|4818.55|0
1583232300000|2020-03-03 10:45:00|4824.56|4824.56|4831.91|4831.91|4839.74|4839.74|4824.56|4824.56|0
1583232600000|2020-03-03 10:50:00|4832.64|4832.64|4836.12|4836.12|4836.77|4836.77|4827.99|4827.99|0
1583232900000|2020-03-03 10:55:00|4836.91|4836.91|4838.42|4838.42|4838.54|4838.54|4834.22|4834.22|0
1583233200000|2020-03-03 11:00:00|4839.16|4839.16|4826.34|4826.34|4839.55|4839.55|4825.59|4825.59|0
1583233500000|2020-03-03 11:05:00|4826.57|4826.57|4821.55|4821.55|4830.71|4830.71|4819.88|4819.88|0
1583233800000|2020-03-03 11:10:00|4821.73|4821.73|4823.64|4823.64|4824.5|4824.5|4815.02|4815.02|0
1583234100000|2020-03-03 11:15:00|4822.91|4822.91|4825.8|4825.8|4825.8|4825.8|4820.01|4820.01|0
1583234400000|2020-03-03 11:20:00|4824.32|4824.32|4821.05|4821.05|4826.76|4826.76|4821.05|4821.05|0
1583234700000|2020-03-03 11:25:00|4821.79|4821.79|4817.87|4817.87|4821.79|4821.79|4814.82|4814.82|0
1583235000000|2020-03-03 11:30:00|4818.05|4818.05|4826.47|4826.47|4826.88|4826.88|4818.05|4818.05|0
1583235300000|2020-03-03 11:35:00|4826.65|4826.65|4826.13|4826.13|4829.5|4829.5|4826.13|4826.13|0
1583235600000|2020-03-03 11:40:00|4826.86|4826.86|4826.38|4826.38|4826.86|4826.86|4821.91|4821.91|0
1583235900000|2020-03-03 11:45:00|4827.11|4827.11|4818.61|4818.61|4827.11|4827.11|4818.61|4818.61|0
1583236200000|2020-03-03 11:50:00|4817.82|4817.82|4822.75|4822.75|4822.75|4822.75|4815.52|4815.52|0
1583236500000|2020-03-03 11:55:00|4822.36|4822.36|4819.43|4819.43|4825.76|4825.76|4819.03|4819.03|0
1583236800000|2020-03-03 12:00:00|4819.05|4819.05|4831.19|4831.19|4831.19|4831.19|4819.05|4819.05|0
1583237100000|2020-03-03 12:05:00|4830.79|4830.79|4835.3|4835.3|4835.3|4835.3|4825.7|4825.7|0
1583237400000|2020-03-03 12:10:00|4835.35|4835.35|4839.38|4839.38|4845.47|4845.47|4834.16|4834.16|0
1583237700000|2020-03-03 12:15:00|4839.56|4839.56|4840.54|4840.54|4846.41|4846.41|4838.41|4838.41|0
1583238000000|2020-03-03 12:20:00|4840.94|4840.94|4842.26|4842.26|4845.79|4845.79|4838.89|4838.89|0
1583238300000|2020-03-03 12:25:00|4843|4843|4843.28|4843.28|4843.82|4843.82|4836.53|4836.53|0
1583238600000|2020-03-03 12:30:00|4843.46|4843.46|4846.39|4846.39|4851.5|4851.5|4843.46|4843.46|0
1583238900000|2020-03-03 12:35:00|4846.33|4846.33|4826.49|4826.49|4847.07|4847.07|4824.44|4824.44|0
1583239200000|2020-03-03 12:40:00|4827.22|4827.22|4818.92|4818.92|4831.09|4831.09|4818.34|4818.34|0
1583239500000|2020-03-03 12:45:00|4818.18|4818.18|4814.2|4814.2|4818.18|4818.18|4808.05|4808.05|0
1583239800000|2020-03-03 12:50:00|4814.38|4814.38|4812.17|4812.17|4817.65|4817.65|4809.35|4809.35|0
1583240100000|2020-03-03 12:55:00|4811.78|4811.78|4824.21|4824.21|4828.41|4828.41|4808.99|4808.99|0
1583240400000|2020-03-03 13:00:00|4823.81|4823.81|4819.48|4819.48|4823.81|4823.81|4814.31|4814.31|0
1583240700000|2020-03-03 13:05:00|4819.68|4819.68|4819.56|4819.56|4823.52|4823.52|4817.57|4817.57|0
1583241000000|2020-03-03 13:10:00|4819.17|4819.17|4819.73|4819.73|4822.21|4822.21|4815.98|4815.98|0
1583241300000|2020-03-03 13:15:00|4819.34|4819.34|4815.29|4815.29|4819.34|4819.34|4812.47|4812.47|0
1583241600000|2020-03-03 13:20:00|4814.89|4814.89|4820.45|4820.45|4821.16|4821.16|4813.58|4813.58|0
1583241900000|2020-03-03 13:25:00|4818.97|4818.97|4825.62|4825.62|4828.01|4828.01|4817.1|4817.1|0
1583242200000|2020-03-03 13:30:00|4825.5|4825.5|4823.6|4823.6|4825.55|4825.55|4819.07|4819.07|0
1583242500000|2020-03-03 13:35:00|4823.02|4823.02|4816.57|4816.57|4823.02|4823.02|4814.98|4814.98|0
1583242800000|2020-03-03 13:40:00|4816.17|4816.17|4813.7|4813.7|4816.57|4816.57|4812.06|4812.06|0
1583243100000|2020-03-03 13:45:00|4813.42|4813.42|4814.17|4814.17|4814.44|4814.44|4809.42|4809.42|0
1583243400000|2020-03-03 13:50:00|4814.9|4814.9|4816.45|4816.45|4819.08|4819.08|4814.15|4814.15|0
1583243700000|2020-03-03 13:55:00|4816.34|4816.34|4818.79|4818.79|4819.36|4819.36|4814.14|4814.14|0
1583244000000|2020-03-03 14:00:00|4818.05|4818.05|4823.89|4823.89|4824.45|4824.45|4817.08|4817.08|0
1583244300000|2020-03-03 14:05:00|4824.63|4824.63|4825.51|4825.51|4830.04|4830.04|4823.19|4823.19|0
1583244600000|2020-03-03 14:10:00|4825.45|4825.45|4823.08|4823.08|4826.23|4826.23|4822.83|4822.83|0
1583244900000|2020-03-03 14:15:00|4823.47|4823.47|4826.74|4826.74|4829.91|4829.91|4823.24|4823.24|0
1583245200000|2020-03-03 14:20:00|4826.87|4826.87|4829.96|4829.96|4831.1|4831.1|4826.87|4826.87|0
1583245500000|2020-03-03 14:25:00|4830.36|4830.36|4830.07|4830.07|4830.8|4830.8|4829|4829|0
1583245800000|2020-03-03 14:30:00|4829.71|4829.71|4815.65|4815.65|4829.87|4829.87|4815.65|4815.65|0
1583246100000|2020-03-03 14:35:00|4815.83|4815.83|4818.25|4818.25|4818.25|4818.25|4811.46|4811.46|0
1583246400000|2020-03-03 14:40:00|4817.86|4817.86|4820.45|4820.45|4826.29|4826.29|4817.86|4817.86|0
1583246700000|2020-03-03 14:45:00|4820.28|4820.28|4811.79|4811.79|4820.28|4820.28|4810.37|4810.37|0
1583247000000|2020-03-03 14:50:00|4810.6|4810.6|4786.45|4786.45|4810.6|4810.6|4785.53|4785.53|0
1583247300000|2020-03-03 14:55:00|4786.27|4786.27|4792.06|4792.06|4798.19|4798.19|4786.27|4786.27|0
1583247600000|2020-03-03 15:00:00|4793.55|4793.55|4845.72|4845.72|4852.28|4852.28|4793.55|4793.55|0
1583247900000|2020-03-03 15:05:00|4846.12|4846.12|4823.35|4823.35|4850.95|4850.95|4823.35|4823.35|0
1583248200000|2020-03-03 15:10:00|4824.09|4824.09|4823.1|4823.1|4828.35|4828.35|4818.11|4818.11|0
1583248500000|2020-03-03 15:15:00|4823.84|4823.84|4816.09|4816.09|4823.84|4823.84|4809.25|4809.25|0
1583248800000|2020-03-03 15:20:00|4815.74|4815.74|4829.71|4829.71|4829.89|4829.89|4812.7|4812.7|0
1583249100000|2020-03-03 15:25:00|4829.65|4829.65|4819.49|4819.49|4834.19|4834.19|4818.74|4818.74|0
1583249400000|2020-03-03 15:30:00|4819.1|4819.1|4812.94|4812.94|4830.73|4830.73|4812.67|4812.67|0
1583249700000|2020-03-03 15:35:00|4812.15|4812.15|4822.14|4822.14|4829.81|4829.81|4812.15|4812.15|0
1583250000000|2020-03-03 15:40:00|4821.89|4821.89|4826.51|4826.51|4834.41|4834.41|4820.69|4820.69|0
1583250300000|2020-03-03 15:45:00|4826.91|4826.91|4816.4|4816.4|4830.56|4830.56|4813.36|4813.36|0
1583250600000|2020-03-03 15:50:00|4816.23|4816.23|4824.64|4824.64|4824.64|4824.64|4816.23|4816.23|0
1583250900000|2020-03-03 15:55:00|4825.38|4825.38|4837.41|4837.41|4838.86|4838.86|4824.98|4824.98|0
1583251200000|2020-03-03 16:00:00|4836.67|4836.67|4831.95|4831.95|4837.93|4837.93|4831.52|4831.52|0
1583251500000|2020-03-03 16:05:00|4831.21|4831.21|4824.18|4824.18|4831.21|4831.21|4818.85|4818.85|0
1583251800000|2020-03-03 16:10:00|4824|4824|4804.68|4804.68|4824|4824|4803.6|4803.6|0
1583252100000|2020-03-03 16:15:00|4805.42|4805.42|4807.41|4807.41|4818.74|4818.74|4805.12|4805.12|0
1583252400000|2020-03-03 16:20:00|4807.52|4807.52|4798.64|4798.64|4811.83|4811.83|4798.45|4798.45|0
1583252700000|2020-03-03 16:25:00|4798.82|4798.82|4786.8|4786.8|4801.31|4801.31|4785.84|4785.84|0
1583309700000|2020-03-04 08:15:00|4768.81|4768.81|4771.21|4771.21|4772.65|4772.65|4762.34|4762.34|0
1583310000000|2020-03-04 08:20:00|4773.19|4773.19|4770.61|4770.61|4776.77|4776.77|4766.57|4766.57|0
1583310300000|2020-03-04 08:25:00|4770.22|4770.22|4763.7|4763.7|4770.22|4770.22|4754.74|4754.74|0
1583310600000|2020-03-04 08:30:00|4764.84|4764.84|4773.99|4773.99|4775.12|4775.12|4762.73|4762.73|0
1583310900000|2020-03-04 08:35:00|4774.7|4774.7|4786.72|4786.72|4788.93|4788.93|4774.7|4774.7|0
1583311200000|2020-03-04 08:40:00|4787.06|4787.06|4781.65|4781.65|4788.25|4788.25|4773.42|4773.42|0
1583311500000|2020-03-04 08:45:00|4782.04|4782.04|4779.98|4779.98|4783.18|4783.18|4774.66|4774.66|0
1583311800000|2020-03-04 08:50:00|4780.78|4780.78|4785.23|4785.23|4786.76|4786.76|4780.78|4780.78|0
1583312100000|2020-03-04 08:55:00|4784.44|4784.44|4775.55|4775.55|4784.44|4784.44|4775.37|4775.37|0
1583312400000|2020-03-04 09:00:00|4775.95|4775.95|4782.39|4782.39|4786.04|4786.04|4775.95|4775.95|0
1583312700000|2020-03-04 09:05:00|4782.57|4782.57|4773.9|4773.9|4784.62|4784.62|4771.44|4771.44|0
1583313000000|2020-03-04 09:10:00|4774.3|4774.3|4765|4765|4774.3|4774.3|4763.63|4763.63|0
1583313300000|2020-03-04 09:15:00|4765.15|4765.15|4772.19|4772.19|4772.55|4772.55|4758.57|4758.57|0
1583313600000|2020-03-04 09:20:00|4772.59|4772.59|4772.64|4772.64|4774.83|4774.83|4769.81|4769.81|0
1583313900000|2020-03-04 09:25:00|4772.53|4772.53|4779.35|4779.35|4780.2|4780.2|4771.52|4771.52|0
1583314200000|2020-03-04 09:30:00|4778.61|4778.61|4776.25|4776.25|4782.29|4782.29|4775.36|4775.36|0
1583314500000|2020-03-04 09:35:00|4776.07|4776.07|4787.03|4787.03|4788.6|4788.6|4775.84|4775.84|0
1583314800000|2020-03-04 09:40:00|4786.64|4786.64|4791.97|4791.97|4794.45|4794.45|4785.9|4785.9|0
1583315100000|2020-03-04 09:45:00|4792.76|4792.76|4795.57|4795.57|4796.86|4796.86|4791.19|4791.19|0
1583315400000|2020-03-04 09:50:00|4795.74|4795.74|4790.79|4790.79|4797.82|4797.82|4790.79|4790.79|0
1583315700000|2020-03-04 09:55:00|4790.61|4790.61|4792.81|4792.81|4793.35|4793.35|4787.27|4787.27|0
1583316000000|2020-03-04 10:00:00|4792.07|4792.07|4786.28|4786.28|4794.28|4794.28|4786.12|4786.12|0
1583316300000|2020-03-04 10:05:00|4786.6|4786.6|4787.4|4787.4|4788.08|4788.08|4784.3|4784.3|0
1583316600000|2020-03-04 10:10:00|4787.01|4787.01|4785.98|4785.98|4793.18|4793.18|4785.72|4785.72|0
1583316900000|2020-03-04 10:15:00|4786.37|4786.37|4778.78|4778.78|4786.37|4786.37|4778.78|4778.78|0
1583317200000|2020-03-04 10:20:00|4779.17|4779.17|4779.1|4779.1|4781.09|4781.09|4778.19|4778.19|0
1583317500000|2020-03-04 10:25:00|4779.5|4779.5|4781.89|4781.89|4784.39|4784.39|4778.71|4778.71|0
1583317800000|2020-03-04 10:30:00|4782.09|4782.09|4780.06|4780.06|4784.19|4784.19|4775.69|4775.69|0
1583318100000|2020-03-04 10:35:00|4779.66|4779.66|4779.18|4779.18|4780.91|4780.91|4772.51|4772.51|0
1583318400000|2020-03-04 10:40:00|4778.44|4778.44|4778.11|4778.11|4779.99|4779.99|4777.71|4777.71|0
1583318700000|2020-03-04 10:45:00|4778.23|4778.23|4780.3|4780.3|4780.49|4780.49|4777.87|4777.87|0
1583319000000|2020-03-04 10:50:00|4780.69|4780.69|4784.99|4784.99|4784.99|4784.99|4779.5|4779.5|0
1583319300000|2020-03-04 10:55:00|4784.87|4784.87|4788.53|4788.53|4788.53|4788.53|4778.32|4778.32|0
1583319600000|2020-03-04 11:00:00|4788.41|4788.41|4784.64|4784.64|4788.74|4788.74|4783.11|4783.11|0
1583319900000|2020-03-04 11:05:00|4785.37|4785.37|4787.16|4787.16|4787.16|4787.16|4782.79|4782.79|0
1583320200000|2020-03-04 11:10:00|4787.22|4787.22|4792.47|4792.47|4795.09|4795.09|4787.22|4787.22|0
1583320500000|2020-03-04 11:15:00|4791.73|4791.73|4795.31|4795.31|4795.64|4795.64|4790.18|4790.18|0
1583320800000|2020-03-04 11:20:00|4794.57|4794.57|4802.63|4802.63|4804.07|4804.07|4794.57|4794.57|0
1583321100000|2020-03-04 11:25:00|4803.37|4803.37|4807.92|4807.92|4807.92|4807.92|4802.63|4802.63|0
1583321400000|2020-03-04 11:30:00|4807.18|4807.18|4807.96|4807.96|4807.96|4807.96|4803.27|4803.27|0
1583321700000|2020-03-04 11:35:00|4808.09|4808.09|4805.08|4805.08|4808.09|4808.09|4804.66|4804.66|0
1583322000000|2020-03-04 11:40:00|4805.48|4805.48|4805.94|4805.94|4810.68|4810.68|4805.48|4805.48|0
1583322300000|2020-03-04 11:45:00|4806.74|4806.74|4804.95|4804.95|4809.09|4809.09|4803.66|4803.66|0
1583322600000|2020-03-04 11:50:00|4805.13|4805.13|4805.78|4805.78|4808.62|4808.62|4805.07|4805.07|0
1583322900000|2020-03-04 11:55:00|4805.39|4805.39|4807.22|4807.22|4807.61|4807.61|4803.89|4803.89|0
1583323200000|2020-03-04 12:00:00|4807.3|4807.3|4798.6|4798.6|4808.89|4808.89|4797.97|4797.97|0
1583323500000|2020-03-04 12:05:00|4799|4799|4804.78|4804.78|4807.05|4807.05|4797.02|4797.02|0
1583323800000|2020-03-04 12:10:00|4805.13|4805.13|4805.15|4805.15|4808|4808|4804.56|4804.56|0
1583324100000|2020-03-04 12:15:00|4804.75|4804.75|4804.71|4804.71|4805.15|4805.15|4798.01|4798.01|0
1583324400000|2020-03-04 12:20:00|4805.5|4805.5|4803.84|4803.84|4808.34|4808.34|4803.84|4803.84|0
1583324700000|2020-03-04 12:25:00|4804.24|4804.24|4802.2|4802.2|4804.24|4804.24|4798.21|4798.21|0
1583325000000|2020-03-04 12:30:00|4802.93|4802.93|4802.94|4802.94|4804.14|4804.14|4802.38|4802.38|0
1583325300000|2020-03-04 12:35:00|4802.76|4802.76|4803.48|4803.48|4805.72|4805.72|4802.76|4802.76|0
1583325600000|2020-03-04 12:40:00|4802.74|4802.74|4796.83|4796.83|4802.92|4802.92|4794.42|4794.42|0
1583325900000|2020-03-04 12:45:00|4798.36|4798.36|4801.42|4801.42|4801.42|4801.42|4798.36|4798.36|0
1583326200000|2020-03-04 12:50:00|4802.16|4802.16|4801.81|4801.81|4803.34|4803.34|4801.76|4801.76|0
1583326500000|2020-03-04 12:55:00|4801.68|4801.68|4794.79|4794.79|4801.68|4801.68|4794.79|4794.79|0
1583326800000|2020-03-04 13:00:00|4794.05|4794.05|4790.57|4790.57|4795.02|4795.02|4789.83|4789.83|0
1583327100000|2020-03-04 13:05:00|4790.44|4790.44|4778.49|4778.49|4790.44|4790.44|4778.49|4778.49|0
1583327400000|2020-03-04 13:10:00|4778.31|4778.31|4767.76|4767.76|4778.75|4778.75|4767.76|4767.76|0
1583327700000|2020-03-04 13:15:00|4767.86|4767.86|4770.83|4770.83|4771.62|4771.62|4767.4|4767.4|0
1583328000000|2020-03-04 13:20:00|4770.95|4770.95|4775.88|4775.88|4781.46|4781.46|4770.16|4770.16|0
1583328300000|2020-03-04 13:25:00|4776.28|4776.28|4780.81|4780.81|4782.59|4782.59|4776.28|4776.28|0
1583328600000|2020-03-04 13:30:00|4781.2|4781.2|4788.78|4788.78|4790.25|4790.25|4781.07|4781.07|0
1583328900000|2020-03-04 13:35:00|4788.2|4788.2|4790.64|4790.64|4794.78|4794.78|4787.85|4787.85|0
1583329200000|2020-03-04 13:40:00|4790.82|4790.82|4790.11|4790.11|4791.56|4791.56|4787.47|4787.47|0
1583329500000|2020-03-04 13:45:00|4790.46|4790.46|4793.27|4793.27|4793.34|4793.34|4790.31|4790.31|0
1583329800000|2020-03-04 13:50:00|4794.01|4794.01|4787.77|4787.77|4795.51|4795.51|4787.77|4787.77|0
1583330100000|2020-03-04 13:55:00|4787.83|4787.83|4785.64|4785.64|4790.85|4790.85|4785.64|4785.64|0
1583330400000|2020-03-04 14:00:00|4786.38|4786.38|4771.78|4771.78|4786.38|4786.38|4770.83|4770.83|0
1583330700000|2020-03-04 14:05:00|4771.38|4771.38|4778.27|4778.27|4781.18|4781.18|4771.38|4771.38|0
1583331000000|2020-03-04 14:10:00|4778.09|4778.09|4783.59|4783.59|4784.56|4784.56|4776.28|4776.28|0
1583331300000|2020-03-04 14:15:00|4783.2|4783.2|4781.11|4781.11|4783.9|4783.9|4779.73|4779.73|0
1583331600000|2020-03-04 14:20:00|4780.94|4780.94|4783.87|4783.87|4784.36|4784.36|4779.83|4779.83|0
1583331900000|2020-03-04 14:25:00|4784.27|4784.27|4787.16|4787.16|4787.74|4787.74|4784.27|4784.27|0
1583332200000|2020-03-04 14:30:00|4786.98|4786.98|4782.92|4782.92|4791.92|4791.92|4782.52|4782.52|0
1583332500000|2020-03-04 14:35:00|4782.79|4782.79|4766.81|4766.81|4782.79|4782.79|4762.82|4762.82|0
1583332800000|2020-03-04 14:40:00|4767.16|4767.16|4764.68|4764.68|4770.81|4770.81|4761.89|4761.89|0
1583333100000|2020-03-04 14:45:00|4763.94|4763.94|4750.03|4750.03|4764.04|4764.04|4749.49|4749.49|0
1583333400000|2020-03-04 14:50:00|4749.29|4749.29|4741.49|4741.49|4751.38|4751.38|4741.49|4741.49|0
1583333700000|2020-03-04 14:55:00|4741.88|4741.88|4739.28|4739.28|4742.05|4742.05|4735.31|4735.31|0
1583334000000|2020-03-04 15:00:00|4739.64|4739.64|4740.97|4740.97|4748.86|4748.86|4739.46|4739.46|0
1583334300000|2020-03-04 15:05:00|4741.37|4741.37|4744.16|4744.16|4749.35|4749.35|4734.5|4734.5|0
1583334600000|2020-03-04 15:10:00|4744.95|4744.95|4752.36|4752.36|4752.36|4752.36|4742.35|4742.35|0
1583334900000|2020-03-04 15:15:00|4752.31|4752.31|4760.63|4760.63|4761.01|4761.01|4746.99|4746.99|0
1583335200000|2020-03-04 15:20:00|4761.02|4761.02|4759.36|4759.36|4762.72|4762.72|4751.88|4751.88|0
1583335500000|2020-03-04 15:25:00|4756.41|4756.41|4758.91|4758.91|4759.26|4759.26|4754.08|4754.08|0
1583335800000|2020-03-04 15:30:00|4758.51|4758.51|4744.31|4744.31|4758.51|4758.51|4743.77|4743.77|0
1583336100000|2020-03-04 15:35:00|4745.04|4745.04|4736.68|4736.68|4749.83|4749.83|4734.29|4734.29|0
1583336400000|2020-03-04 15:40:00|4736.74|4736.74|4740.96|4740.96|4740.96|4740.96|4732.05|4732.05|0
1583336700000|2020-03-04 15:45:00|4741.36|4741.36|4739.34|4739.34|4744.85|4744.85|4737.32|4737.32|0
1583337000000|2020-03-04 15:50:00|4740.08|4740.08|4742.93|4742.93|4745.97|4745.97|4739.89|4739.89|0
1583337300000|2020-03-04 15:55:00|4742.53|4742.53|4740.27|4740.27|4744.28|4744.28|4738.4|4738.4|0
1583337600000|2020-03-04 16:00:00|4739.88|4739.88|4740.18|4740.18|4746.11|4746.11|4739.5|4739.5|0
1583337900000|2020-03-04 16:05:00|4740.41|4740.41|4736.05|4736.05|4745.62|4745.62|4735.93|4735.93|0
1583338200000|2020-03-04 16:10:00|4735.65|4735.65|4741.48|4741.48|4742.92|4742.92|4735.65|4735.65|0
1583338500000|2020-03-04 16:15:00|4741.87|4741.87|4738.29|4738.29|4741.87|4741.87|4734.78|4734.78|0
1583338800000|2020-03-04 16:20:00|4737.89|4737.89|4736.36|4736.36|4739.35|4739.35|4728.91|4728.91|0
1583339100000|2020-03-04 16:25:00|4737.09|4737.09|4742.82|4742.82|4744.37|4744.37|4733.15|4733.15|0
1583396100000|2020-03-05 08:15:00|4730.75|4730.75|4720.78|4720.78|4734.24|4734.24|4719.58|4719.58|0
1583396400000|2020-03-05 08:20:00|4720.38|4720.38|4703.99|4703.99|4720.44|4720.44|4703.14|4703.14|0
1583396700000|2020-03-05 08:25:00|4702.8|4702.8|4694.16|4694.16|4705.47|4705.47|4693.24|4693.24|0
1583397000000|2020-03-05 08:30:00|4694.29|4694.29|4688.27|4688.27|4696.33|4696.33|4683.82|4683.82|0
1583397300000|2020-03-05 08:35:00|4688.22|4688.22|4687.06|4687.06|4691.6|4691.6|4683.05|4683.05|0
1583397600000|2020-03-05 08:40:00|4687.42|4687.42|4683.99|4683.99|4694.22|4694.22|4683.53|4683.53|0
1583397900000|2020-03-05 08:45:00|4684.38|4684.38|4678.46|4678.46|4686.34|4686.34|4677.67|4677.67|0
1583398200000|2020-03-05 08:50:00|4679.94|4679.94|4687.96|4687.96|4688.35|4688.35|4673.69|4673.69|0
1583398500000|2020-03-05 08:55:00|4687.56|4687.56|4674.83|4674.83|4688.37|4688.37|4674.25|4674.25|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4670.26|4670.26|4674.9|4674.9|4668.26|4668.26|0
1583399100000|2020-03-05 09:05:00|4670.08|4670.08|4649.86|4649.86|4670.08|4670.08|4649.86|4649.86|0
1583399400000|2020-03-05 09:10:00|4649.92|4649.92|4650.91|4650.91|4652.55|4652.55|4642.45|4642.45|0
1583399700000|2020-03-05 09:15:00|4651.31|4651.31|4660.49|4660.49|4660.49|4660.49|4647.44|4647.44|0
1583400000000|2020-03-05 09:20:00|4659.7|4659.7|4663.35|4663.35|4668.41|4668.41|4659.34|4659.34|0
1583400300000|2020-03-05 09:25:00|4662.56|4662.56|4657.75|4657.75|4662.67|4662.67|4656.96|4656.96|0
1583400600000|2020-03-05 09:30:00|4658.15|4658.15|4651.1|4651.1|4659.24|4659.24|4650.52|4650.52|0
1583400900000|2020-03-05 09:35:00|4651.89|4651.89|4650.39|4650.39|4654.74|4654.74|4648|4648|0
1583401200000|2020-03-05 09:40:00|4651.86|4651.86|4649.43|4649.43|4651.86|4651.86|4644.73|4644.73|0
1583401500000|2020-03-05 09:45:00|4649.83|4649.83|4652.78|4652.78|4660|4660|4649.83|4649.83|0
1583401800000|2020-03-05 09:50:00|4652.39|4652.39|4650.93|4650.93|4655.25|4655.25|4648.18|4648.18|0
1583402100000|2020-03-05 09:55:00|4650.4|4650.4|4645.91|4645.91|4650.4|4650.4|4645.63|4645.63|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4641.83|4641.83|4647.24|4647.24|4640.12|4640.12|0
1583402700000|2020-03-05 10:05:00|4641.43|4641.43|4638.55|4638.55|4641.62|4641.62|4634.38|4634.38|0
1583403000000|2020-03-05 10:10:00|4638.15|4638.15|4629.54|4629.54|4638.15|4638.15|4628.48|4628.48|0
1583403300000|2020-03-05 10:15:00|4630.73|4630.73|4626.17|4626.17|4633|4633|4625.43|4625.43|0
1583403600000|2020-03-05 10:20:00|4627.36|4627.36|4628.1|4628.1|4630.41|4630.41|4624.2|4624.2|0
1583403900000|2020-03-05 10:25:00|4627.94|4627.94|4619.78|4619.78|4629.99|4629.99|4618.31|4618.31|0
1583404200000|2020-03-05 10:30:00|4619.43|4619.43|4624.72|4624.72|4625.38|4625.38|4618.42|4618.42|0
1583404500000|2020-03-05 10:35:00|4624.2|4624.2|4619.07|4619.07|4624.2|4624.2|4619.07|4619.07|0
1583404800000|2020-03-05 10:40:00|4619.41|4619.41|4612.97|4612.97|4619.41|4619.41|4611.48|4611.48|0
1583405100000|2020-03-05 10:45:00|4613.26|4613.26|4625.51|4625.51|4627.56|4627.56|4613.26|4613.26|0
1583405400000|2020-03-05 10:50:00|4625.11|4625.11|4622.43|4622.43|4628.94|4628.94|4622.33|4622.33|0
1583405700000|2020-03-05 10:55:00|4621.69|4621.69|4622.64|4622.64|4623.04|4623.04|4618.3|4618.3|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4624.25|4624.25|4628.25|4628.25|4623.38|4623.38|0
1583406300000|2020-03-05 11:05:00|4624.64|4624.64|4631.12|4631.12|4633.4|4633.4|4620.96|4620.96|0
1583406600000|2020-03-05 11:10:00|4632.31|4632.31|4627.41|4627.41|4635.88|4635.88|4626.39|4626.39|0
1583406900000|2020-03-05 11:15:00|4627.8|4627.8|4624.45|4624.45|4631.59|4631.59|4624.25|4624.25|0
1583407200000|2020-03-05 11:20:00|4625.19|4625.19|4627.25|4627.25|4632.96|4632.96|4624.45|4624.45|0
1583407500000|2020-03-05 11:25:00|4627.99|4627.99|4627.92|4627.92|4632.64|4632.64|4626.84|4626.84|0
1583407800000|2020-03-05 11:30:00|4628.04|4628.04|4626.86|4626.86|4630.51|4630.51|4624.19|4624.19|0
1583408100000|2020-03-05 11:35:00|4626.06|4626.06|4627.8|4627.8|4627.98|4627.98|4624.51|4624.51|0
1583408400000|2020-03-05 11:40:00|4628.2|4628.2|4630.36|4630.36|4630.76|4630.76|4627.98|4627.98|0
1583408700000|2020-03-05 11:45:00|4630.89|4630.89|4622.83|4622.83|4631.45|4631.45|4621.84|4621.84|0
1583409000000|2020-03-05 11:50:00|4622.43|4622.43|4618.82|4618.82|4625.25|4625.25|4618.82|4618.82|0
1583409300000|2020-03-05 11:55:00|4619.18|4619.18|4621.81|4621.81|4624.12|4624.12|4618.94|4618.94|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4621.87|4621.87|4623.93|4623.93|4618.11|4618.11|0
1583409900000|2020-03-05 12:05:00|4621.13|4621.13|4616.44|4616.44|4621.13|4621.13|4615.36|4615.36|0
1583410200000|2020-03-05 12:10:00|4616.04|4616.04|4610.8|4610.8|4616.86|4616.86|4609.32|4609.32|0
1583410500000|2020-03-05 12:15:00|4610.96|4610.96|4610.6|4610.6|4612.51|4612.51|4609.01|4609.01|0
1583410800000|2020-03-05 12:20:00|4611|4611|4614.95|4614.95|4616.18|4616.18|4611|4611|0
1583411100000|2020-03-05 12:25:00|4615.12|4615.12|4614.4|4614.4|4616.05|4616.05|4612.4|4612.4|0
1583411400000|2020-03-05 12:30:00|4615.53|4615.53|4617.14|4617.14|4619.8|4619.8|4613.26|4613.26|0
1583411700000|2020-03-05 12:35:00|4616.96|4616.96|4617.81|4617.81|4618.43|4618.43|4613.95|4613.95|0
1583412000000|2020-03-05 12:40:00|4618.04|4618.04|4623.68|4623.68|4624.25|4624.25|4617.22|4617.22|0
1583412300000|2020-03-05 12:45:00|4624.47|4624.47|4614.22|4614.22|4624.98|4624.98|4614.22|4614.22|0
1583412600000|2020-03-05 12:50:00|4614.09|4614.09|4614.97|4614.97|4617.23|4617.23|4613.14|4613.14|0
1583412900000|2020-03-05 12:55:00|4614.79|4614.79|4611.7|4611.7|4617.99|4617.99|4611.7|4611.7|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4608.37|4608.37|4612.09|4612.09|4607.47|4607.47|0
1583413500000|2020-03-05 13:05:00|4608.14|4608.14|4604.56|4604.56|4608.14|4608.14|4604.21|4604.21|0
1583413800000|2020-03-05 13:10:00|4604.96|4604.96|4613.48|4613.48|4613.88|4613.88|4604.96|4604.96|0
1583414100000|2020-03-05 13:15:00|4613.19|4613.19|4607.1|4607.1|4613.27|4613.27|4607.1|4607.1|0
1583414400000|2020-03-05 13:20:00|4606.37|4606.37|4605.46|4605.46|4607.56|4607.56|4603.87|4603.87|0
1583414700000|2020-03-05 13:25:00|4605.64|4605.64|4608.64|4608.64|4609.02|4609.02|4605.64|4605.64|0
1583415000000|2020-03-05 13:30:00|4607.9|4607.9|4607.03|4607.03|4610.22|4610.22|4607.03|4607.03|0
1583415300000|2020-03-05 13:35:00|4607.09|4607.09|4609.75|4609.75|4612.45|4612.45|4606.28|4606.28|0
1583415600000|2020-03-05 13:40:00|4610.49|4610.49|4613.01|4613.01|4614.62|4614.62|4609.69|4609.69|0
1583415900000|2020-03-05 13:45:00|4613.41|4613.41|4621.21|4621.21|4622.8|4622.8|4613.41|4613.41|0
1583416200000|2020-03-05 13:50:00|4621.37|4621.37|4621.01|4621.01|4622.5|4622.5|4618.97|4618.97|0
1583416500000|2020-03-05 13:55:00|4621.18|4621.18|4623.79|4623.79|4625.66|4625.66|4621.18|4621.18|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4625.47|4625.47|4627.96|4627.96|4623.67|4623.67|0
1583417100000|2020-03-05 14:05:00|4624.74|4624.74|4620.01|4620.01|4624.74|4624.74|4619.39|4619.39|0
1583417400000|2020-03-05 14:10:00|4620.13|4620.13|4620.2|4620.2|4623.39|4623.39|4619.19|4619.19|0
1583417700000|2020-03-05 14:15:00|4620.04|4620.04|4616.86|4616.86|4623.95|4623.95|4615.67|4615.67|0
1583418000000|2020-03-05 14:20:00|4617.04|4617.04|4625.13|4625.13|4625.13|4625.13|4617.04|4617.04|0
1583418300000|2020-03-05 14:25:00|4625.86|4625.86|4619.45|4619.45|4625.86|4625.86|4616.29|4616.29|0
1583418600000|2020-03-05 14:30:00|4619.29|4619.29|4624.04|4624.04|4625.18|4625.18|4616.68|4616.68|0
1583418900000|2020-03-05 14:35:00|4624.22|4624.22|4625.66|4625.66|4631.54|4631.54|4623.84|4623.84|0
1583419200000|2020-03-05 14:40:00|4626.01|4626.01|4628.35|4628.35|4628.35|4628.35|4621.18|4621.18|0
1583419500000|2020-03-05 14:45:00|4628.4|4628.4|4617.8|4617.8|4630.59|4630.59|4617.8|4617.8|0
1583419800000|2020-03-05 14:50:00|4617.62|4617.62|4616.71|4616.71|4620.84|4620.84|4610.93|4610.93|0
1583420100000|2020-03-05 14:55:00|4616.83|4616.83|4615.34|4615.34|4617.76|4617.76|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4616.84|4616.84|4622.12|4622.12|4613.37|4613.37|0
1583420700000|2020-03-05 15:05:00|4616.78|4616.78|4617.29|4617.29|4618.33|4618.33|4614.95|4614.95|0
1583421000000|2020-03-05 15:10:00|4617.12|4617.12|4629.91|4629.91|4630.65|4630.65|4617.12|4617.12|0
1583421300000|2020-03-05 15:15:00|4629.51|4629.51|4631.34|4631.34|4631.46|4631.46|4621.1|4621.1|0
1583421600000|2020-03-05 15:20:00|4631.47|4631.47|4635.58|4635.58|4639.15|4639.15|4631|4631|0
1583421900000|2020-03-05 15:25:00|4635.4|4635.4|4633.43|4633.43|4636.71|4636.71|4632.43|4632.43|0
1583422200000|2020-03-05 15:30:00|4633.25|4633.25|4632.2|4632.2|4637.51|4637.51|4631.5|4631.5|0
1583422500000|2020-03-05 15:35:00|4631.96|4631.96|4626.4|4626.4|4634.34|4634.34|4626.12|4626.12|0
1583422800000|2020-03-05 15:40:00|4626.49|4626.49|4627.5|4627.5|4633.33|4633.33|4626.49|4626.49|0
1583423100000|2020-03-05 15:45:00|4627.89|4627.89|4634.08|4634.08|4635.71|4635.71|4625.53|4625.53|0
1583423400000|2020-03-05 15:50:00|4634.14|4634.14|4635.31|4635.31|4635.55|4635.55|4631.59|4631.59|0
1583423700000|2020-03-05 15:55:00|4635.71|4635.71|4635.55|4635.55|4637.36|4637.36|4633.17|4633.17|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4646.66|4646.66|4647.84|4647.84|4636.28|4636.28|0
1583424300000|2020-03-05 16:05:00|4647.06|4647.06|4654.16|4654.16|4656.89|4656.89|4647.06|4647.06|0
1583424600000|2020-03-05 16:10:00|4654.22|4654.22|4660.99|4660.99|4663.47|4663.47|4652.95|4652.95|0
1583424900000|2020-03-05 16:15:00|4660.81|4660.81|4660.33|4660.33|4662.98|4662.98|4656.22|4656.22|0
1583425200000|2020-03-05 16:20:00|4660.07|4660.07|4659.38|4659.38|4661.08|4661.08|4656.75|4656.75|0
1583425500000|2020-03-05 16:25:00|4659.01|4659.01|4663.52|4663.52|4665.47|4665.47|4658.55|4658.55|0
1583396100000|2020-03-05 08:15:00|4730.75|4730.75|4720.78|4720.78|4734.24|4734.24|4719.58|4719.58|0
1583396400000|2020-03-05 08:20:00|4720.38|4720.38|4703.99|4703.99|4720.44|4720.44|4703.14|4703.14|0
1583396700000|2020-03-05 08:25:00|4702.8|4702.8|4694.16|4694.16|4705.47|4705.47|4693.24|4693.24|0
1583397000000|2020-03-05 08:30:00|4694.29|4694.29|4688.27|4688.27|4696.33|4696.33|4683.82|4683.82|0
1583397300000|2020-03-05 08:35:00|4688.22|4688.22|4687.06|4687.06|4691.6|4691.6|4683.05|4683.05|0
1583397600000|2020-03-05 08:40:00|4687.42|4687.42|4683.99|4683.99|4694.22|4694.22|4683.53|4683.53|0
1583397900000|2020-03-05 08:45:00|4684.38|4684.38|4678.46|4678.46|4686.34|4686.34|4677.67|4677.67|0
1583398200000|2020-03-05 08:50:00|4679.94|4679.94|4687.96|4687.96|4688.35|4688.35|4673.69|4673.69|0
1583398500000|2020-03-05 08:55:00|4687.56|4687.56|4674.83|4674.83|4688.37|4688.37|4674.25|4674.25|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4670.26|4670.26|4674.9|4674.9|4668.26|4668.26|0
1583399100000|2020-03-05 09:05:00|4670.08|4670.08|4649.86|4649.86|4670.08|4670.08|4649.86|4649.86|0
1583399400000|2020-03-05 09:10:00|4649.92|4649.92|4650.91|4650.91|4652.55|4652.55|4642.45|4642.45|0
1583399700000|2020-03-05 09:15:00|4651.31|4651.31|4660.49|4660.49|4660.49|4660.49|4647.44|4647.44|0
1583400000000|2020-03-05 09:20:00|4659.7|4659.7|4663.35|4663.35|4668.41|4668.41|4659.34|4659.34|0
1583400300000|2020-03-05 09:25:00|4662.56|4662.56|4657.75|4657.75|4662.67|4662.67|4656.96|4656.96|0
1583400600000|2020-03-05 09:30:00|4658.15|4658.15|4651.1|4651.1|4659.24|4659.24|4650.52|4650.52|0
1583400900000|2020-03-05 09:35:00|4651.89|4651.89|4650.39|4650.39|4654.74|4654.74|4648|4648|0
1583401200000|2020-03-05 09:40:00|4651.86|4651.86|4649.43|4649.43|4651.86|4651.86|4644.73|4644.73|0
1583401500000|2020-03-05 09:45:00|4649.83|4649.83|4652.78|4652.78|4660|4660|4649.83|4649.83|0
1583401800000|2020-03-05 09:50:00|4652.39|4652.39|4650.93|4650.93|4655.25|4655.25|4648.18|4648.18|0
1583402100000|2020-03-05 09:55:00|4650.4|4650.4|4645.91|4645.91|4650.4|4650.4|4645.63|4645.63|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4641.83|4641.83|4647.24|4647.24|4640.12|4640.12|0
1583402700000|2020-03-05 10:05:00|4641.43|4641.43|4638.55|4638.55|4641.62|4641.62|4634.38|4634.38|0
1583403000000|2020-03-05 10:10:00|4638.15|4638.15|4629.54|4629.54|4638.15|4638.15|4628.48|4628.48|0
1583403300000|2020-03-05 10:15:00|4630.73|4630.73|4626.17|4626.17|4633|4633|4625.43|4625.43|0
1583403600000|2020-03-05 10:20:00|4627.36|4627.36|4628.1|4628.1|4630.41|4630.41|4624.2|4624.2|0
1583403900000|2020-03-05 10:25:00|4627.94|4627.94|4619.78|4619.78|4629.99|4629.99|4618.31|4618.31|0
1583404200000|2020-03-05 10:30:00|4619.43|4619.43|4624.72|4624.72|4625.38|4625.38|4618.42|4618.42|0
1583404500000|2020-03-05 10:35:00|4624.2|4624.2|4619.07|4619.07|4624.2|4624.2|4619.07|4619.07|0
1583404800000|2020-03-05 10:40:00|4619.41|4619.41|4612.97|4612.97|4619.41|4619.41|4611.48|4611.48|0
1583405100000|2020-03-05 10:45:00|4613.26|4613.26|4625.51|4625.51|4627.56|4627.56|4613.26|4613.26|0
1583405400000|2020-03-05 10:50:00|4625.11|4625.11|4622.43|4622.43|4628.94|4628.94|4622.33|4622.33|0
1583405700000|2020-03-05 10:55:00|4621.69|4621.69|4622.64|4622.64|4623.04|4623.04|4618.3|4618.3|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4624.25|4624.25|4628.25|4628.25|4623.38|4623.38|0
1583406300000|2020-03-05 11:05:00|4624.64|4624.64|4631.12|4631.12|4633.4|4633.4|4620.96|4620.96|0
1583406600000|2020-03-05 11:10:00|4632.31|4632.31|4627.41|4627.41|4635.88|4635.88|4626.39|4626.39|0
1583406900000|2020-03-05 11:15:00|4627.8|4627.8|4624.45|4624.45|4631.59|4631.59|4624.25|4624.25|0
1583407200000|2020-03-05 11:20:00|4625.19|4625.19|4627.25|4627.25|4632.96|4632.96|4624.45|4624.45|0
1583407500000|2020-03-05 11:25:00|4627.99|4627.99|4627.92|4627.92|4632.64|4632.64|4626.84|4626.84|0
1583407800000|2020-03-05 11:30:00|4628.04|4628.04|4626.86|4626.86|4630.51|4630.51|4624.19|4624.19|0
1583408100000|2020-03-05 11:35:00|4626.06|4626.06|4627.8|4627.8|4627.98|4627.98|4624.51|4624.51|0
1583408400000|2020-03-05 11:40:00|4628.2|4628.2|4630.36|4630.36|4630.76|4630.76|4627.98|4627.98|0
1583408700000|2020-03-05 11:45:00|4630.89|4630.89|4622.83|4622.83|4631.45|4631.45|4621.84|4621.84|0
1583409000000|2020-03-05 11:50:00|4622.43|4622.43|4618.82|4618.82|4625.25|4625.25|4618.82|4618.82|0
1583409300000|2020-03-05 11:55:00|4619.18|4619.18|4621.81|4621.81|4624.12|4624.12|4618.94|4618.94|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4621.87|4621.87|4623.93|4623.93|4618.11|4618.11|0
1583409900000|2020-03-05 12:05:00|4621.13|4621.13|4616.44|4616.44|4621.13|4621.13|4615.36|4615.36|0
1583410200000|2020-03-05 12:10:00|4616.04|4616.04|4610.8|4610.8|4616.86|4616.86|4609.32|4609.32|0
1583410500000|2020-03-05 12:15:00|4610.96|4610.96|4610.6|4610.6|4612.51|4612.51|4609.01|4609.01|0
1583410800000|2020-03-05 12:20:00|4611|4611|4614.95|4614.95|4616.18|4616.18|4611|4611|0
1583411100000|2020-03-05 12:25:00|4615.12|4615.12|4614.4|4614.4|4616.05|4616.05|4612.4|4612.4|0
1583411400000|2020-03-05 12:30:00|4615.53|4615.53|4617.14|4617.14|4619.8|4619.8|4613.26|4613.26|0
1583411700000|2020-03-05 12:35:00|4616.96|4616.96|4617.81|4617.81|4618.43|4618.43|4613.95|4613.95|0
1583412000000|2020-03-05 12:40:00|4618.04|4618.04|4623.68|4623.68|4624.25|4624.25|4617.22|4617.22|0
1583412300000|2020-03-05 12:45:00|4624.47|4624.47|4614.22|4614.22|4624.98|4624.98|4614.22|4614.22|0
1583412600000|2020-03-05 12:50:00|4614.09|4614.09|4614.97|4614.97|4617.23|4617.23|4613.14|4613.14|0
1583412900000|2020-03-05 12:55:00|4614.79|4614.79|4611.7|4611.7|4617.99|4617.99|4611.7|4611.7|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4608.37|4608.37|4612.09|4612.09|4607.47|4607.47|0
1583413500000|2020-03-05 13:05:00|4608.14|4608.14|4604.56|4604.56|4608.14|4608.14|4604.21|4604.21|0
1583413800000|2020-03-05 13:10:00|4604.96|4604.96|4613.48|4613.48|4613.88|4613.88|4604.96|4604.96|0
1583414100000|2020-03-05 13:15:00|4613.19|4613.19|4607.1|4607.1|4613.27|4613.27|4607.1|4607.1|0
1583414400000|2020-03-05 13:20:00|4606.37|4606.37|4605.46|4605.46|4607.56|4607.56|4603.87|4603.87|0
1583414700000|2020-03-05 13:25:00|4605.64|4605.64|4608.64|4608.64|4609.02|4609.02|4605.64|4605.64|0
1583415000000|2020-03-05 13:30:00|4607.9|4607.9|4607.03|4607.03|4610.22|4610.22|4607.03|4607.03|0
1583415300000|2020-03-05 13:35:00|4607.09|4607.09|4609.75|4609.75|4612.45|4612.45|4606.28|4606.28|0
1583415600000|2020-03-05 13:40:00|4610.49|4610.49|4613.01|4613.01|4614.62|4614.62|4609.69|4609.69|0
1583415900000|2020-03-05 13:45:00|4613.41|4613.41|4621.21|4621.21|4622.8|4622.8|4613.41|4613.41|0
1583416200000|2020-03-05 13:50:00|4621.37|4621.37|4621.01|4621.01|4622.5|4622.5|4618.97|4618.97|0
1583416500000|2020-03-05 13:55:00|4621.18|4621.18|4623.79|4623.79|4625.66|4625.66|4621.18|4621.18|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4625.47|4625.47|4627.96|4627.96|4623.67|4623.67|0
1583417100000|2020-03-05 14:05:00|4624.74|4624.74|4620.01|4620.01|4624.74|4624.74|4619.39|4619.39|0
1583417400000|2020-03-05 14:10:00|4620.13|4620.13|4620.2|4620.2|4623.39|4623.39|4619.19|4619.19|0
1583417700000|2020-03-05 14:15:00|4620.04|4620.04|4616.86|4616.86|4623.95|4623.95|4615.67|4615.67|0
1583418000000|2020-03-05 14:20:00|4617.04|4617.04|4625.13|4625.13|4625.13|4625.13|4617.04|4617.04|0
1583418300000|2020-03-05 14:25:00|4625.86|4625.86|4619.45|4619.45|4625.86|4625.86|4616.29|4616.29|0
1583418600000|2020-03-05 14:30:00|4619.29|4619.29|4624.04|4624.04|4625.18|4625.18|4616.68|4616.68|0
1583418900000|2020-03-05 14:35:00|4624.22|4624.22|4625.66|4625.66|4631.54|4631.54|4623.84|4623.84|0
1583419200000|2020-03-05 14:40:00|4626.01|4626.01|4628.35|4628.35|4628.35|4628.35|4621.18|4621.18|0
1583419500000|2020-03-05 14:45:00|4628.4|4628.4|4617.8|4617.8|4630.59|4630.59|4617.8|4617.8|0
1583419800000|2020-03-05 14:50:00|4617.62|4617.62|4616.71|4616.71|4620.84|4620.84|4610.93|4610.93|0
1583420100000|2020-03-05 14:55:00|4616.83|4616.83|4615.34|4615.34|4617.76|4617.76|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4616.84|4616.84|4622.12|4622.12|4613.37|4613.37|0
1583420700000|2020-03-05 15:05:00|4616.78|4616.78|4617.29|4617.29|4618.33|4618.33|4614.95|4614.95|0
1583421000000|2020-03-05 15:10:00|4617.12|4617.12|4629.91|4629.91|4630.65|4630.65|4617.12|4617.12|0
1583421300000|2020-03-05 15:15:00|4629.51|4629.51|4631.34|4631.34|4631.46|4631.46|4621.1|4621.1|0
1583421600000|2020-03-05 15:20:00|4631.47|4631.47|4635.58|4635.58|4639.15|4639.15|4631|4631|0
1583421900000|2020-03-05 15:25:00|4635.4|4635.4|4633.43|4633.43|4636.71|4636.71|4632.43|4632.43|0
1583422200000|2020-03-05 15:30:00|4633.25|4633.25|4632.2|4632.2|4637.51|4637.51|4631.5|4631.5|0
1583422500000|2020-03-05 15:35:00|4631.96|4631.96|4626.4|4626.4|4634.34|4634.34|4626.12|4626.12|0
1583422800000|2020-03-05 15:40:00|4626.49|4626.49|4627.5|4627.5|4633.33|4633.33|4626.49|4626.49|0
1583423100000|2020-03-05 15:45:00|4627.89|4627.89|4634.08|4634.08|4635.71|4635.71|4625.53|4625.53|0
1583423400000|2020-03-05 15:50:00|4634.14|4634.14|4635.31|4635.31|4635.55|4635.55|4631.59|4631.59|0
1583423700000|2020-03-05 15:55:00|4635.71|4635.71|4635.55|4635.55|4637.36|4637.36|4633.17|4633.17|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4646.66|4646.66|4647.84|4647.84|4636.28|4636.28|0
1583424300000|2020-03-05 16:05:00|4647.06|4647.06|4654.16|4654.16|4656.89|4656.89|4647.06|4647.06|0
1583424600000|2020-03-05 16:10:00|4654.22|4654.22|4660.99|4660.99|4663.47|4663.47|4652.95|4652.95|0
1583424900000|2020-03-05 16:15:00|4660.81|4660.81|4660.33|4660.33|4662.98|4662.98|4656.22|4656.22|0
1583425200000|2020-03-05 16:20:00|4660.07|4660.07|4659.38|4659.38|4661.08|4661.08|4656.75|4656.75|0
1583425500000|2020-03-05 16:25:00|4659.01|4659.01|4663.52|4663.52|4665.47|4665.47|4658.55|4658.55|0
1583482500000|2020-03-06 08:15:00|4553.72|4553.72|4554.55|4554.55|4557.94|4557.94|4550.77|4550.77|0
1583482800000|2020-03-06 08:20:00|4555.68|4555.68|4544.52|4544.52|4559.85|4559.85|4544.52|4544.52|0
1583483100000|2020-03-06 08:25:00|4543.33|4543.33|4544.2|4544.2|4547.35|4547.35|4540.65|4540.65|0
1583483400000|2020-03-06 08:30:00|4543.96|4543.96|4530.93|4530.93|4544.14|4544.14|4530.62|4530.62|0
1583483700000|2020-03-06 08:35:00|4530.75|4530.75|4514.04|4514.04|4531.08|4531.08|4514.04|4514.04|0
1583484000000|2020-03-06 08:40:00|4514.43|4514.43|4537.33|4537.33|4537.33|4537.33|4514.43|4514.43|0
1583484300000|2020-03-06 08:45:00|4535.86|4535.86|4534.71|4534.71|4544.8|4544.8|4533.62|4533.62|0
1583484600000|2020-03-06 08:50:00|4534.31|4534.31|4527.94|4527.94|4534.31|4534.31|4520.82|4520.82|0
1583484900000|2020-03-06 08:55:00|4528.48|4528.48|4537.37|4537.37|4541.91|4541.91|4528.48|4528.48|0
1583485200000|2020-03-06 09:00:00|4538.1|4538.1|4553.22|4553.22|4553.25|4553.25|4538.1|4538.1|0
1583485500000|2020-03-06 09:05:00|4553.28|4553.28|4558.89|4558.89|4564.24|4564.24|4553.28|4553.28|0
1583485800000|2020-03-06 09:10:00|4558.15|4558.15|4553.01|4553.01|4559.84|4559.84|4548.58|4548.58|0
1583486100000|2020-03-06 09:15:00|4553.75|4553.75|4548.43|4548.43|4553.91|4553.91|4543.54|4543.54|0
1583486400000|2020-03-06 09:20:00|4549.22|4549.22|4545.46|4545.46|4554.12|4554.12|4544.73|4544.73|0
1583486700000|2020-03-06 09:25:00|4545.64|4545.64|4546.99|4546.99|4547.01|4547.01|4542.13|4542.13|0
1583487000000|2020-03-06 09:30:00|4546.65|4546.65|4548.88|4548.88|4552|4552|4545.84|4545.84|0
1583487300000|2020-03-06 09:35:00|4549.27|4549.27|4547.43|4547.43|4549.27|4549.27|4544.2|4544.2|0
1583487600000|2020-03-06 09:40:00|4546.7|4546.7|4553.14|4553.14|4553.38|4553.38|4546.7|4546.7|0
1583487900000|2020-03-06 09:45:00|4553.53|4553.53|4552.34|4552.34|4554.45|4554.45|4548.93|4548.93|0
1583488200000|2020-03-06 09:50:00|4552.52|4552.52|4550.33|4550.33|4557.43|4557.43|4549.81|4549.81|0
1583488500000|2020-03-06 09:55:00|4550.39|4550.39|4538.05|4538.05|4550.39|4550.39|4537.22|4537.22|0
1583488800000|2020-03-06 10:00:00|4535.84|4535.84|4534|4534|4539.67|4539.67|4533.61|4533.61|0
1583489100000|2020-03-06 10:05:00|4533.75|4533.75|4526.3|4526.3|4533.9|4533.9|4526.3|4526.3|0
1583489400000|2020-03-06 10:10:00|4524.83|4524.83|4527.94|4527.94|4530.21|4530.21|4524.43|4524.43|0
1583489700000|2020-03-06 10:15:00|4528|4528|4532.99|4532.99|4533.28|4533.28|4521.02|4521.02|0
1583490000000|2020-03-06 10:20:00|4531.52|4531.52|4520.86|4520.86|4531.52|4531.52|4520.81|4520.81|0
1583490300000|2020-03-06 10:25:00|4520.47|4520.47|4515.65|4515.65|4520.47|4520.47|4513.56|4513.56|0
1583490600000|2020-03-06 10:30:00|4514.51|4514.51|4517.7|4517.7|4520.97|4520.97|4512.52|4512.52|0
1583490900000|2020-03-06 10:35:00|4517.3|4517.3|4513.35|4513.35|4518.18|4518.18|4508.6|4508.6|0
1583491200000|2020-03-06 10:40:00|4513.92|4513.92|4515.55|4515.55|4516.18|4516.18|4512.37|4512.37|0
1583491500000|2020-03-06 10:45:00|4515.74|4515.74|4515.09|4515.09|4519.84|4519.84|4514.33|4514.33|0
1583491800000|2020-03-06 10:50:00|4515.82|4515.82|4525.03|4525.03|4525.59|4525.59|4513.51|4513.51|0
1583492100000|2020-03-06 10:55:00|4524.63|4524.63|4525.86|4525.86|4526.74|4526.74|4522.4|4522.4|0
1583492400000|2020-03-06 11:00:00|4525.46|4525.46|4541.7|4541.7|4541.7|4541.7|4523.61|4523.61|0
1583492700000|2020-03-06 11:05:00|4541.88|4541.88|4538.32|4538.32|4544.46|4544.46|4538.32|4538.32|0
1583493000000|2020-03-06 11:10:00|4538.72|4538.72|4533.54|4533.54|4540.03|4540.03|4532|4532|0
1583493300000|2020-03-06 11:15:00|4533.9|4533.9|4545.74|4545.74|4546.87|4546.87|4533.9|4533.9|0
1583493600000|2020-03-06 11:20:00|4546.14|4546.14|4544.69|4544.69|4547.13|4547.13|4543.35|4543.35|0
1583493900000|2020-03-06 11:25:00|4543.89|4543.89|4544.41|4544.41|4546.61|4546.61|4543.89|4543.89|0
1583494200000|2020-03-06 11:30:00|4544.8|4544.8|4544.55|4544.55|4547.52|4547.52|4543.4|4543.4|0
1583494500000|2020-03-06 11:35:00|4544.73|4544.73|4547.53|4547.53|4547.53|4547.53|4543.11|4543.11|0
1583494800000|2020-03-06 11:40:00|4547.13|4547.13|4546.78|4546.78|4552.85|4552.85|4543.37|4543.37|0
1583495100000|2020-03-06 11:45:00|4546.69|4546.69|4555|4555|4555.19|4555.19|4546.69|4546.69|0
1583495400000|2020-03-06 11:50:00|4555.8|4555.8|4554.15|4554.15|4560.45|4560.45|4553.99|4553.99|0
1583495700000|2020-03-06 11:55:00|4554.07|4554.07|4551.61|4551.61|4555.32|4555.32|4550.42|4550.42|0
1583496000000|2020-03-06 12:00:00|4551.69|4551.69|4555.81|4555.81|4559.82|4559.82|4551.24|4551.24|0
1583496300000|2020-03-06 12:05:00|4555.99|4555.99|4561.57|4561.57|4561.57|4561.57|4553.79|4553.79|0
1583496600000|2020-03-06 12:10:00|4561.17|4561.17|4564.8|4564.8|4566.96|4566.96|4557.82|4557.82|0
1583496900000|2020-03-06 12:15:00|4564.61|4564.61|4568.15|4568.15|4568.15|4568.15|4562.68|4562.68|0
1583497200000|2020-03-06 12:20:00|4566.68|4566.68|4565.35|4565.35|4569.24|4569.24|4565.11|4565.11|0
1583497500000|2020-03-06 12:25:00|4565.17|4565.17|4563.5|4563.5|4565.17|4565.17|4557.16|4557.16|0
1583497800000|2020-03-06 12:30:00|4563.26|4563.26|4570.15|4570.15|4574.01|4574.01|4562.86|4562.86|0
1583498100000|2020-03-06 12:35:00|4569.76|4569.76|4571.17|4571.17|4571.17|4571.17|4568.84|4568.84|0
1583498400000|2020-03-06 12:40:00|4571.41|4571.41|4567.06|4567.06|4571.41|4571.41|4563.4|4563.4|0
1583498700000|2020-03-06 12:45:00|4566.88|4566.88|4563.1|4563.1|4568.31|4568.31|4561.97|4561.97|0
1583499000000|2020-03-06 12:50:00|4563.27|4563.27|4562.64|4562.64|4563.55|4563.55|4556.16|4556.16|0
1583499300000|2020-03-06 12:55:00|4562.25|4562.25|4563.43|4563.43|4563.43|4563.43|4559.85|4559.85|0
1583499600000|2020-03-06 13:00:00|4563.79|4563.79|4564.95|4564.95|4564.95|4564.95|4561.33|4561.33|0
1583499900000|2020-03-06 13:05:00|4565.35|4565.35|4562.75|4562.75|4565.92|4565.92|4561.41|4561.41|0
1583500200000|2020-03-06 13:10:00|4562.71|4562.71|4561.82|4561.82|4564.65|4564.65|4558.57|4558.57|0
1583500500000|2020-03-06 13:15:00|4562.61|4562.61|4568.72|4568.72|4570.82|4570.82|4562.61|4562.61|0
1583500800000|2020-03-06 13:20:00|4569.11|4569.11|4569.62|4569.62|4571.26|4571.26|4563.99|4563.99|0
1583501100000|2020-03-06 13:25:00|4569.88|4569.88|4573.55|4573.55|4575.73|4575.73|4568.15|4568.15|0
1583501400000|2020-03-06 13:30:00|4574.29|4574.29|4579.98|4579.98|4579.98|4579.98|4570.23|4570.23|0
1583501700000|2020-03-06 13:35:00|4580.49|4580.49|4580.25|4580.25|4586.07|4586.07|4578.44|4578.44|0
1583502000000|2020-03-06 13:40:00|4580.43|4580.43|4576.65|4576.65|4582.35|4582.35|4572.93|4572.93|0
1583502300000|2020-03-06 13:45:00|4576.52|4576.52|4585.9|4585.9|4590.92|4590.92|4575.5|4575.5|0
1583502600000|2020-03-06 13:50:00|4586.29|4586.29|4585.43|4585.43|4587.43|4587.43|4580.31|4580.31|0
1583502900000|2020-03-06 13:55:00|4586.16|4586.16|4586.67|4586.67|4591.73|4591.73|4585.15|4585.15|0
1583503200000|2020-03-06 14:00:00|4586.5|4586.5|4577.55|4577.55|4586.5|4586.5|4576.29|4576.29|0
1583503500000|2020-03-06 14:05:00|4578.34|4578.34|4567.88|4567.88|4578.42|4578.42|4567.88|4567.88|0
1583503800000|2020-03-06 14:10:00|4567.96|4567.96|4565.03|4565.03|4568.55|4568.55|4562.93|4562.93|0
1583504100000|2020-03-06 14:15:00|4565.43|4565.43|4565.49|4565.49|4565.49|4565.49|4559.38|4559.38|0
1583504400000|2020-03-06 14:20:00|4565.57|4565.57|4561.13|4561.13|4565.61|4565.61|4560.32|4560.32|0
1583504700000|2020-03-06 14:25:00|4560.34|4560.34|4562.52|4562.52|4565.43|4565.43|4557.52|4557.52|0
1583505000000|2020-03-06 14:30:00|4562.13|4562.13|4564.68|4564.68|4573.3|4573.3|4559.28|4559.28|0
1583505300000|2020-03-06 14:35:00|4565.23|4565.23|4572.02|4572.02|4576.6|4576.6|4565.23|4565.23|0
1583505600000|2020-03-06 14:40:00|4572.2|4572.2|4573.06|4573.06|4573.12|4573.12|4565.41|4565.41|0
1583505900000|2020-03-06 14:45:00|4571.59|4571.59|4562.07|4562.07|4572.28|4572.28|4562.07|4562.07|0
1583506200000|2020-03-06 14:50:00|4561.67|4561.67|4561.57|4561.57|4565.97|4565.97|4557.04|4557.04|0
1583506500000|2020-03-06 14:55:00|4560.83|4560.83|4570.28|4570.28|4578.29|4578.29|4560.83|4560.83|0
1583506800000|2020-03-06 15:00:00|4570.71|4570.71|4573.02|4573.02|4574.17|4574.17|4565.32|4565.32|0
1583507100000|2020-03-06 15:05:00|4573.07|4573.07|4575.31|4575.31|4578.86|4578.86|4567.55|4567.55|0
1583507400000|2020-03-06 15:10:00|4575.25|4575.25|4572.09|4572.09|4579.81|4579.81|4567.48|4567.48|0
1583507700000|2020-03-06 15:15:00|4570.62|4570.62|4571.24|4571.24|4579.62|4579.62|4570.44|4570.44|0
1583508000000|2020-03-06 15:20:00|4571.13|4571.13|4571.38|4571.38|4574.24|4574.24|4566.4|4566.4|0
1583508300000|2020-03-06 15:25:00|4570.58|4570.58|4586.09|4586.09|4586.78|4586.78|4567.92|4567.92|0
1583508600000|2020-03-06 15:30:00|4586.03|4586.03|4578.22|4578.22|4592.16|4592.16|4576.8|4576.8|0
1583508900000|2020-03-06 15:35:00|4577.43|4577.43|4587.85|4587.85|4589.38|4589.38|4574.55|4574.55|0
1583509200000|2020-03-06 15:40:00|4587.45|4587.45|4587.36|4587.36|4598.3|4598.3|4583.44|4583.44|0
1583509500000|2020-03-06 15:45:00|4587.75|4587.75|4601.92|4601.92|4602.66|4602.66|4587.36|4587.36|0
1583509800000|2020-03-06 15:50:00|4602|4602|4600.85|4600.85|4603.83|4603.83|4595.08|4595.08|0
1583510100000|2020-03-06 15:55:00|4600.45|4600.45|4594.34|4594.34|4600.85|4600.85|4587.42|4587.42|0
1583510400000|2020-03-06 16:00:00|4594.7|4594.7|4584.77|4584.77|4597.58|4597.58|4582.84|4582.84|0
1583510700000|2020-03-06 16:05:00|4584.94|4584.94|4590.24|4590.24|4594.07|4594.07|4583.67|4583.67|0
1583511000000|2020-03-06 16:10:00|4590.12|4590.12|4584.12|4584.12|4591.01|4591.01|4581.51|4581.51|0
1583511300000|2020-03-06 16:15:00|4584.92|4584.92|4580.1|4580.1|4588.36|4588.36|4579.36|4579.36|0
1583511600000|2020-03-06 16:20:00|4580.26|4580.26|4583.16|4583.16|4587.09|4587.09|4579.94|4579.94|0
1583511900000|2020-03-06 16:25:00|4582.98|4582.98|4583.26|4583.26|4586.54|4586.54|4579.6|4579.6|0
1583741700000|2020-03-09 08:15:00|4283.9|4283.9|4309.37|4309.37|4315.74|4315.74|4283.5|4283.5|0
1583742000000|2020-03-09 08:20:00|4309.28|4309.28|4283.15|4283.15|4313.68|4313.68|4273.11|4273.11|0
1583742300000|2020-03-09 08:25:00|4284.62|4284.62|4282.23|4282.23|4291.04|4291.04|4272.76|4272.76|0
1583742600000|2020-03-09 08:30:00|4281.83|4281.83|4271.59|4271.59|4289.33|4289.33|4266.49|4266.49|0
1583742900000|2020-03-09 08:35:00|4270.86|4270.86|4276.95|4276.95|4278.65|4278.65|4263.81|4263.81|0
1583743200000|2020-03-09 08:40:00|4276.21|4276.21|4289.49|4289.49|4289.49|4289.49|4266.8|4266.8|0
1583743500000|2020-03-09 08:45:00|4289.58|4289.58|4292.28|4292.28|4304.39|4304.39|4281.1|4281.1|0
1583743800000|2020-03-09 08:50:00|4291.48|4291.48|4296.5|4296.5|4302.74|4302.74|4291.07|4291.07|0
1583744100000|2020-03-09 08:55:00|4297.97|4297.97|4302.47|4302.47|4305.17|4305.17|4294.51|4294.51|0
1583744400000|2020-03-09 09:00:00|4302.86|4302.86|4324.74|4324.74|4326.19|4326.19|4300.45|4300.45|0
1583744700000|2020-03-09 09:05:00|4324.91|4324.91|4335.12|4335.12|4335.12|4335.12|4320.51|4320.51|0
1583745000000|2020-03-09 09:10:00|4337.33|4337.33|4356|4356|4359.85|4359.85|4326.25|4326.25|0
1583745300000|2020-03-09 09:15:00|4356.4|4356.4|4373.02|4373.02|4374.75|4374.75|4355.13|4355.13|0
1583745600000|2020-03-09 09:20:00|4372.84|4372.84|4395.31|4395.31|4395.31|4395.31|4372.02|4372.02|0
1583745900000|2020-03-09 09:25:00|4394.12|4394.12|4399.01|4399.01|4415.25|4415.25|4388.78|4388.78|0
1583746200000|2020-03-09 09:30:00|4398.72|4398.72|4386.65|4386.65|4398.72|4398.72|4380.09|4380.09|0
1583746500000|2020-03-09 09:35:00|4385.18|4385.18|4393.99|4393.99|4395.84|4395.84|4382.25|4382.25|0
1583746800000|2020-03-09 09:40:00|4393.73|4393.73|4390.04|4390.04|4393.73|4393.73|4381.29|4381.29|0
1583747100000|2020-03-09 09:45:00|4389.64|4389.64|4380.02|4380.02|4396.49|4396.49|4378.69|4378.69|0
1583747400000|2020-03-09 09:50:00|4381.89|4381.89|4375.19|4375.19|4388.15|4388.15|4373.49|4373.49|0
1583747700000|2020-03-09 09:55:00|4374.45|4374.45|4370.14|4370.14|4375.88|4375.88|4366.95|4366.95|0
1583748000000|2020-03-09 10:00:00|4370.94|4370.94|4367.35|4367.35|4373.58|4373.58|4364.89|4364.89|0
1583748300000|2020-03-09 10:05:00|4367.27|4367.27|4358.7|4358.7|4370.04|4370.04|4358.7|4358.7|0
1583748600000|2020-03-09 10:10:00|4357.23|4357.23|4360.86|4360.86|4365.34|4365.34|4355.65|4355.65|0
1583748900000|2020-03-09 10:15:00|4361.6|4361.6|4359.4|4359.4|4364.54|4364.54|4358.83|4358.83|0
1583749200000|2020-03-09 10:20:00|4359.49|4359.49|4364|4364|4366.01|4366.01|4356.94|4356.94|0
1583749500000|2020-03-09 10:25:00|4363.49|4363.49|4379.71|4379.71|4380.38|4380.38|4361.1|4361.1|0
1583749800000|2020-03-09 10:30:00|4380.27|4380.27|4378.37|4378.37|4381.01|4381.01|4372.14|4372.14|0
1583750100000|2020-03-09 10:35:00|4377.63|4377.63|4371.01|4371.01|4381.9|4381.9|4364.06|4364.06|0
1583750400000|2020-03-09 10:40:00|4371.13|4371.13|4366.96|4366.96|4371.13|4371.13|4363.39|4363.39|0
1583750700000|2020-03-09 10:45:00|4367.36|4367.36|4361.99|4361.99|4367.36|4367.36|4359.72|4359.72|0
1583751000000|2020-03-09 10:50:00|4361.59|4361.59|4365.35|4365.35|4365.4|4365.4|4354.78|4354.78|0
1583751300000|2020-03-09 10:55:00|4365.4|4365.4|4377.41|4377.41|4382.36|4382.36|4363.25|4363.25|0
1583751600000|2020-03-09 11:00:00|4377.01|4377.01|4372.53|4372.53|4377.73|4377.73|4366.91|4366.91|0
1583751900000|2020-03-09 11:05:00|4372.66|4372.66|4369.33|4369.33|4373.96|4373.96|4364.67|4364.67|0
1583752200000|2020-03-09 11:10:00|4368.54|4368.54|4363.87|4363.87|4370.6|4370.6|4363.87|4363.87|0
1583752500000|2020-03-09 11:15:00|4363.61|4363.61|4373.66|4373.66|4378.57|4378.57|4361.27|4361.27|0
1583752800000|2020-03-09 11:20:00|4374.4|4374.4|4363.66|4363.66|4374.4|4374.4|4363.66|4363.66|0
1583753100000|2020-03-09 11:25:00|4363.75|4363.75|4363.09|4363.09|4365.43|4365.43|4357.85|4357.85|0
1583753400000|2020-03-09 11:30:00|4363.92|4363.92|4358.99|4358.99|4369.79|4369.79|4353.69|4353.69|0
1583753700000|2020-03-09 11:35:00|4359.72|4359.72|4354.68|4354.68|4362.2|4362.2|4353.75|4353.75|0
1583754000000|2020-03-09 11:40:00|4354.62|4354.62|4357.44|4357.44|4364.39|4364.39|4353.09|4353.09|0
1583754300000|2020-03-09 11:45:00|4357.28|4357.28|4360.31|4360.31|4360.31|4360.31|4351|4351|0
1583754600000|2020-03-09 11:50:00|4360.82|4360.82|4357.16|4357.16|4364.87|4364.87|4355.59|4355.59|0
1583754900000|2020-03-09 11:55:00|4357.25|4357.25|4345.67|4345.67|4357.25|4357.25|4341.67|4341.67|0
1583755200000|2020-03-09 12:00:00|4346.24|4346.24|4350.72|4350.72|4353.61|4353.61|4340.68|4340.68|0
1583755500000|2020-03-09 12:05:00|4350.32|4350.32|4341.93|4341.93|4350.32|4350.32|4339.23|4339.23|0
1583755800000|2020-03-09 12:10:00|4342.11|4342.11|4345.37|4345.37|4345.37|4345.37|4339.08|4339.08|0
1583756100000|2020-03-09 12:15:00|4346.84|4346.84|4340.7|4340.7|4347.51|4347.51|4339.88|4339.88|0
1583756400000|2020-03-09 12:20:00|4340.79|4340.79|4336.02|4336.02|4344.61|4344.61|4332.13|4332.13|0
1583756700000|2020-03-09 12:25:00|4336.31|4336.31|4330.03|4330.03|4336.31|4336.31|4326.36|4326.36|0
1583757000000|2020-03-09 12:30:00|4329.63|4329.63|4328.96|4328.96|4334.49|4334.49|4328.51|4328.51|0
1583757300000|2020-03-09 12:35:00|4328.23|4328.23|4318.26|4318.26|4329.15|4329.15|4318.26|4318.26|0
1583757600000|2020-03-09 12:40:00|4318.66|4318.66|4317.91|4317.91|4323.83|4323.83|4315.3|4315.3|0
1583757900000|2020-03-09 12:45:00|4316.72|4316.72|4317.9|4317.9|4320.47|4320.47|4314.13|4314.13|0
1583758200000|2020-03-09 12:50:00|4318.29|4318.29|4320.87|4320.87|4323.12|4323.12|4318.29|4318.29|0
1583758500000|2020-03-09 12:55:00|4320.73|4320.73|4311.75|4311.75|4320.84|4320.84|4311.66|4311.66|0
1583758800000|2020-03-09 13:00:00|4311.92|4311.92|4292.11|4292.11|4312.72|4312.72|4287.72|4287.72|0
1583759100000|2020-03-09 13:05:00|4291.71|4291.71|4305.23|4305.23|4306.3|4306.3|4288.51|4288.51|0
1583759400000|2020-03-09 13:10:00|4304.96|4304.96|4291.92|4291.92|4304.96|4304.96|4291.92|4291.92|0
1583759700000|2020-03-09 13:15:00|4292.31|4292.31|4289.58|4289.58|4297.06|4297.06|4287.44|4287.44|0
1583760000000|2020-03-09 13:20:00|4290.37|4290.37|4293.62|4293.62|4295.94|4295.94|4290.07|4290.07|0
1583760300000|2020-03-09 13:25:00|4291.41|4291.41|4287.06|4287.06|4292.9|4292.9|4285.6|4285.6|0
1583760600000|2020-03-09 13:30:00|4286.32|4286.32|4282.48|4282.48|4298.5|4298.5|4281.38|4281.38|0
1583760900000|2020-03-09 13:35:00|4284.01|4284.01|4271.77|4271.77|4284.01|4284.01|4270.87|4270.87|0
1583761200000|2020-03-09 13:40:00|4273.25|4273.25|4278.16|4278.16|4282.51|4282.51|4268.76|4268.76|0
1583761500000|2020-03-09 13:45:00|4277.03|4277.03|4271.88|4271.88|4282.37|4282.37|4271.88|4271.88|0
1583761800000|2020-03-09 13:50:00|4271.52|4271.52|4300.52|4300.52|4301.26|4301.26|4269.82|4269.82|0
1583762100000|2020-03-09 13:55:00|4302.1|4302.1|4314.28|4314.28|4319.28|4319.28|4300.97|4300.97|0
1583762400000|2020-03-09 14:00:00|4314.43|4314.43|4318.17|4318.17|4327.37|4327.37|4313.13|4313.13|0
1583762700000|2020-03-09 14:05:00|4317.43|4317.43|4352.92|4352.92|4354.45|4354.45|4316.98|4316.98|0
1583763000000|2020-03-09 14:10:00|4353|4353|4352.39|4352.39|4359.87|4359.87|4348.2|4348.2|0
1583763300000|2020-03-09 14:15:00|4352.92|4352.92|4374.56|4374.56|4375.99|4375.99|4352.92|4352.92|0
1583763600000|2020-03-09 14:20:00|4374.27|4374.27|4350.08|4350.08|4374.27|4374.27|4348.15|4348.15|0
1583763900000|2020-03-09 14:25:00|4350.81|4350.81|4359.49|4359.49|4371.25|4371.25|4348.57|4348.57|0
1583764200000|2020-03-09 14:30:00|4360.28|4360.28|4365.77|4365.77|4366.67|4366.67|4355.93|4355.93|0
1583764500000|2020-03-09 14:35:00|4366.13|4366.13|4368.12|4368.12|4368.62|4368.62|4354.99|4354.99|0
1583764800000|2020-03-09 14:40:00|4368.3|4368.3|4357.1|4357.1|4369.63|4369.63|4356.7|4356.7|0
1583765100000|2020-03-09 14:45:00|4356.7|4356.7|4352.47|4352.47|4361.42|4361.42|4348|4348|0
1583765400000|2020-03-09 14:50:00|4352.31|4352.31|4345.24|4345.24|4353.05|4353.05|4341.76|4341.76|0
1583765700000|2020-03-09 14:55:00|4344.85|4344.85|4340.95|4340.95|4346.29|4346.29|4335.99|4335.99|0
1583766000000|2020-03-09 15:00:00|4340.56|4340.56|4343.04|4343.04|4347.51|4347.51|4336.14|4336.14|0
1583766300000|2020-03-09 15:05:00|4342.3|4342.3|4334.24|4334.24|4344.53|4344.53|4331.05|4331.05|0
1583766600000|2020-03-09 15:10:00|4334.32|4334.32|4344.84|4344.84|4346.33|4346.33|4332.5|4332.5|0
1583766900000|2020-03-09 15:15:00|4344.26|4344.26|4348.22|4348.22|4349.68|4349.68|4338.52|4338.52|0
1583767200000|2020-03-09 15:20:00|4347.48|4347.48|4350.8|4350.8|4357.07|4357.07|4345.35|4345.35|0
1583767500000|2020-03-09 15:25:00|4351.59|4351.59|4344.13|4344.13|4353.97|4353.97|4339.15|4339.15|0
1583767800000|2020-03-09 15:30:00|4343.9|4343.9|4349.06|4349.06|4350.91|4350.91|4335.99|4335.99|0
1583768100000|2020-03-09 15:35:00|4348.98|4348.98|4366.06|4366.06|4368.35|4368.35|4348|4348|0
1583768400000|2020-03-09 15:40:00|4366.01|4366.01|4372.94|4372.94|4374.44|4374.44|4360.75|4360.75|0
1583768700000|2020-03-09 15:45:00|4372.55|4372.55|4378.16|4378.16|4381.9|4381.9|4371.69|4371.69|0
1583769000000|2020-03-09 15:50:00|4377.76|4377.76|4371.77|4371.77|4378.67|4378.67|4367.61|4367.61|0
1583769300000|2020-03-09 15:55:00|4372.17|4372.17|4365.91|4365.91|4373.9|4373.9|4365.91|4365.91|0
1583769600000|2020-03-09 16:00:00|4364.65|4364.65|4357.55|4357.55|4366.55|4366.55|4354.72|4354.72|0
1583769900000|2020-03-09 16:05:00|4357.64|4357.64|4375.91|4375.91|4380.16|4380.16|4357.64|4357.64|0
1583770200000|2020-03-09 16:10:00|4375.68|4375.68|4370.37|4370.37|4378.77|4378.77|4368.83|4368.83|0
1583770500000|2020-03-09 16:15:00|4371.1|4371.1|4360.92|4360.92|4376.61|4376.61|4360.92|4360.92|0
1583770800000|2020-03-09 16:20:00|4360.6|4360.6|4359.26|4359.26|4367.46|4367.46|4358.01|4358.01|0
1583771100000|2020-03-09 16:25:00|4359.17|4359.17|4354.53|4354.53|4360.24|4360.24|4354.08|4354.08|0
1583828100000|2020-03-10 08:15:00|4362.41|4362.41|4375.55|4375.55|4375.55|4375.55|4355.22|4355.22|0
1583828400000|2020-03-10 08:20:00|4375.16|4375.16|4385.41|4385.41|4385.41|4385.41|4360.09|4360.09|0
1583828700000|2020-03-10 08:25:00|4385.02|4385.02|4374|4374|4387.3|4387.3|4372.19|4372.19|0
1583829000000|2020-03-10 08:30:00|4374.43|4374.43|4388.03|4388.03|4393.7|4393.7|4371.36|4371.36|0
1583829300000|2020-03-10 08:35:00|4387.24|4387.24|4400.98|4400.98|4400.98|4400.98|4383.5|4383.5|0
1583829600000|2020-03-10 08:40:00|4402.69|4402.69|4424.14|4424.14|4424.54|4424.54|4402.47|4402.47|0
1583829900000|2020-03-10 08:45:00|4424.93|4424.93|4429.65|4429.65|4431.92|4431.92|4418.11|4418.11|0
1583830200000|2020-03-10 08:50:00|4428.86|4428.86|4438.95|4438.95|4443.49|4443.49|4420.19|4420.19|0
1583830500000|2020-03-10 08:55:00|4438.21|4438.21|4446.19|4446.19|4450.26|4450.26|4438.21|4438.21|0
1583830800000|2020-03-10 09:00:00|4446.48|4446.48|4453.87|4453.87|4453.87|4453.87|4438.1|4438.1|0
1583831100000|2020-03-10 09:05:00|4453.48|4453.48|4439.04|4439.04|4453.56|4453.56|4436.92|4436.92|0
1583831400000|2020-03-10 09:10:00|4437.98|4437.98|4426.68|4426.68|4437.98|4437.98|4415.97|4415.97|0
1583831700000|2020-03-10 09:15:00|4425.94|4425.94|4434.79|4434.79|4438.31|4438.31|4425.85|4425.85|0
1583832000000|2020-03-10 09:20:00|4434.44|4434.44|4427.25|4427.25|4437.2|4437.2|4425.95|4425.95|0
1583832300000|2020-03-10 09:25:00|4427.99|4427.99|4428.54|4428.54|4430.99|4430.99|4425.39|4425.39|0
1583832600000|2020-03-10 09:30:00|4428.89|4428.89|4436.85|4436.85|4436.85|4436.85|4427.9|4427.9|0
1583832900000|2020-03-10 09:35:00|4436.45|4436.45|4451.02|4451.02|4452.96|4452.96|4436.45|4436.45|0
1583833200000|2020-03-10 09:40:00|4451.11|4451.11|4457.84|4457.84|4463.08|4463.08|4450.16|4450.16|0
1583833500000|2020-03-10 09:45:00|4457.2|4457.2|4457.37|4457.37|4464.14|4464.14|4454.07|4454.07|0
1583833800000|2020-03-10 09:50:00|4456.75|4456.75|4459.31|4459.31|4461.3|4461.3|4453.83|4453.83|0
1583834100000|2020-03-10 09:55:00|4458.12|4458.12|4455.43|4455.43|4460.58|4460.58|4452.93|4452.93|0
1583834400000|2020-03-10 10:00:00|4455.25|4455.25|4452.98|4452.98|4455.52|4455.52|4447.91|4447.91|0
1583834700000|2020-03-10 10:05:00|4452.59|4452.59|4452.12|4452.12|4454.65|4454.65|4445.48|4445.48|0
1583835000000|2020-03-10 10:10:00|4451.73|4451.73|4455.4|4455.4|4456.76|4456.76|4451.6|4451.6|0
1583835300000|2020-03-10 10:15:00|4455.8|4455.8|4448.54|4448.54|4455.8|4455.8|4444.04|4444.04|0
1583835600000|2020-03-10 10:20:00|4449.27|4449.27|4435.2|4435.2|4450.24|4450.24|4435.2|4435.2|0
1583835900000|2020-03-10 10:25:00|4435.43|4435.43|4438.44|4438.44|4442.29|4442.29|4435.43|4435.43|0
1583836200000|2020-03-10 10:30:00|4440.03|4440.03|4436.99|4436.99|4442.55|4442.55|4436.78|4436.78|0
1583836500000|2020-03-10 10:35:00|4436.59|4436.59|4435.59|4435.59|4436.59|4436.59|4431.81|4431.81|0
1583836800000|2020-03-10 10:40:00|4435.27|4435.27|4445.43|4445.43|4446.74|4446.74|4434.95|4434.95|0
1583837100000|2020-03-10 10:45:00|4445.83|4445.83|4456.24|4456.24|4457.79|4457.79|4445.33|4445.33|0
1583837400000|2020-03-10 10:50:00|4456.08|4456.08|4446.49|4446.49|4457.24|4457.24|4443.68|4443.68|0
1583837700000|2020-03-10 10:55:00|4446.89|4446.89|4444.54|4444.54|4448.57|4448.57|4443.27|4443.27|0
1583838000000|2020-03-10 11:00:00|4443.92|4443.92|4436.76|4436.76|4444.78|4444.78|4436.76|4436.76|0
1583838300000|2020-03-10 11:05:00|4436.36|4436.36|4429.92|4429.92|4436.36|4436.36|4428.51|4428.51|0
1583838600000|2020-03-10 11:10:00|4430.31|4430.31|4431.04|4431.04|4438.93|4438.93|4429.61|4429.61|0
1583838900000|2020-03-10 11:15:00|4430.3|4430.3|4428.44|4428.44|4432.76|4432.76|4425.7|4425.7|0
1583839200000|2020-03-10 11:20:00|4428.04|4428.04|4427.41|4427.41|4428.35|4428.35|4424.29|4424.29|0
1583839500000|2020-03-10 11:25:00|4426.61|4426.61|4427.44|4427.44|4433.79|4433.79|4425.79|4425.79|0
1583839800000|2020-03-10 11:30:00|4427.84|4427.84|4431.14|4431.14|4433.62|4433.62|4427.84|4427.84|0
1583840100000|2020-03-10 11:35:00|4430.87|4430.87|4434.81|4434.81|4435.38|4435.38|4427|4427|0
1583840400000|2020-03-10 11:40:00|4434.72|4434.72|4430.63|4430.63|4436.67|4436.67|4429.35|4429.35|0
1583840700000|2020-03-10 11:45:00|4430.45|4430.45|4422.63|4422.63|4431.14|4431.14|4422.63|4422.63|0
1583841000000|2020-03-10 11:50:00|4422.8|4422.8|4417.77|4417.77|4422.8|4422.8|4416.82|4416.82|0
1583841300000|2020-03-10 11:55:00|4418.56|4418.56|4403.83|4403.83|4418.8|4418.8|4402.61|4402.61|0
1583841600000|2020-03-10 12:00:00|4403.65|4403.65|4406.56|4406.56|4409.56|4409.56|4400.01|4400.01|0
1583841900000|2020-03-10 12:05:00|4405.77|4405.77|4392.44|4392.44|4405.77|4405.77|4391.92|4391.92|0
1583842200000|2020-03-10 12:10:00|4392|4392|4391.74|4391.74|4396.67|4396.67|4388.25|4388.25|0
1583842500000|2020-03-10 12:15:00|4391.56|4391.56|4382.51|4382.51|4393.49|4393.49|4381.18|4381.18|0
1583842800000|2020-03-10 12:20:00|4382.91|4382.91|4378.6|4378.6|4384.39|4384.39|4378.6|4378.6|0
1583843100000|2020-03-10 12:25:00|4378.12|4378.12|4364.72|4364.72|4380.21|4380.21|4364.66|4364.66|0
1583843400000|2020-03-10 12:30:00|4363.92|4363.92|4369.91|4369.91|4373.01|4373.01|4363.92|4363.92|0
1583843700000|2020-03-10 12:35:00|4370.09|4370.09|4370.57|4370.57|4371.2|4371.2|4366.12|4366.12|0
1583844000000|2020-03-10 12:40:00|4370.8|4370.8|4364.58|4364.58|4372.35|4372.35|4361.43|4361.43|0
1583844300000|2020-03-10 12:45:00|4364.75|4364.75|4368.73|4368.73|4368.73|4368.73|4360.01|4360.01|0
1583844600000|2020-03-10 12:50:00|4368.97|4368.97|4396.33|4396.33|4397.81|4397.81|4368.97|4368.97|0
1583844900000|2020-03-10 12:55:00|4398.2|4398.2|4391.36|4391.36|4401.19|4401.19|4390.8|4390.8|0
1583845200000|2020-03-10 13:00:00|4391.09|4391.09|4385.91|4385.91|4396.81|4396.81|4385.91|4385.91|0
1583845500000|2020-03-10 13:05:00|4387.47|4387.47|4376.29|4376.29|4389.37|4389.37|4374.64|4374.64|0
1583845800000|2020-03-10 13:10:00|4376.68|4376.68|4380.52|4380.52|4380.79|4380.79|4375.95|4375.95|0
1583846100000|2020-03-10 13:15:00|4379.78|4379.78|4383.34|4383.34|4383.56|4383.56|4378.17|4378.17|0
1583846400000|2020-03-10 13:20:00|4383.74|4383.74|4388.74|4388.74|4392.44|4392.44|4383.23|4383.23|0
1583846700000|2020-03-10 13:25:00|4388.35|4388.35|4378.45|4378.45|4388.35|4388.35|4378.1|4378.1|0
1583847000000|2020-03-10 13:30:00|4378.27|4378.27|4383.51|4383.51|4385.92|4385.92|4369.56|4369.56|0
1583847300000|2020-03-10 13:35:00|4383.91|4383.91|4377.06|4377.06|4383.91|4383.91|4368.31|4368.31|0
1583847600000|2020-03-10 13:40:00|4376.88|4376.88|4367.11|4367.11|4378.14|4378.14|4365.47|4365.47|0
1583847900000|2020-03-10 13:45:00|4366.72|4366.72|4366.61|4366.61|4370.47|4370.47|4360.85|4360.85|0
1583848200000|2020-03-10 13:50:00|4365.88|4365.88|4355.16|4355.16|4368.63|4368.63|4352.48|4352.48|0
1583848500000|2020-03-10 13:55:00|4355.32|4355.32|4342.4|4342.4|4358.1|4358.1|4340.66|4340.66|0
1583848800000|2020-03-10 14:00:00|4343.14|4343.14|4359.13|4359.13|4361|4361|4340.01|4340.01|0
1583849100000|2020-03-10 14:05:00|4358.39|4358.39|4365.43|4365.43|4365.43|4365.43|4351.24|4351.24|0
1583849400000|2020-03-10 14:10:00|4365.03|4365.03|4368.91|4368.91|4371.55|4371.55|4363.03|4363.03|0
1583849700000|2020-03-10 14:15:00|4369|4369|4363.59|4363.59|4369.62|4369.62|4359.35|4359.35|0
1583850000000|2020-03-10 14:20:00|4364.33|4364.33|4361.52|4361.52|4375.08|4375.08|4361.52|4361.52|0
1583850300000|2020-03-10 14:25:00|4361.23|4361.23|4354.77|4354.77|4361.23|4361.23|4350.79|4350.79|0
1583850600000|2020-03-10 14:30:00|4354.33|4354.33|4349.63|4349.63|4354.77|4354.77|4345.66|4345.66|0
1583850900000|2020-03-10 14:35:00|4349.81|4349.81|4332.27|4332.27|4352.64|4352.64|4332.27|4332.27|0
1583851200000|2020-03-10 14:40:00|4332.11|4332.11|4316.3|4316.3|4332.91|4332.91|4314.98|4314.98|0
1583851500000|2020-03-10 14:45:00|4315.51|4315.51|4307.32|4307.32|4320.38|4320.38|4307.32|4307.32|0
1583851800000|2020-03-10 14:50:00|4307.5|4307.5|4278.04|4278.04|4308.13|4308.13|4278.04|4278.04|0
1583852100000|2020-03-10 14:55:00|4277.89|4277.89|4293.62|4293.62|4305.2|4305.2|4277.89|4277.89|0
1583852400000|2020-03-10 15:00:00|4293.67|4293.67|4299.03|4299.03|4301.43|4301.43|4287.15|4287.15|0
1583852700000|2020-03-10 15:05:00|4298.31|4298.31|4306.75|4306.75|4308.53|4308.53|4292.95|4292.95|0
1583853000000|2020-03-10 15:10:00|4306.3|4306.3|4298.32|4298.32|4306.66|4306.66|4290.94|4290.94|0
1583853300000|2020-03-10 15:15:00|4298.5|4298.5|4284.82|4284.82|4299.34|4299.34|4283.34|4283.34|0
1583853600000|2020-03-10 15:20:00|4285.08|4285.08|4283.19|4283.19|4290.98|4290.98|4279.73|4279.73|0
1583853900000|2020-03-10 15:25:00|4282.94|4282.94|4287.86|4287.86|4298.33|4298.33|4282.56|4282.56|0
1583854200000|2020-03-10 15:30:00|4287.95|4287.95|4283.18|4283.18|4294.27|4294.27|4279.71|4279.71|0
1583854500000|2020-03-10 15:35:00|4281.65|4281.65|4280.81|4280.81|4283.49|4283.49|4270.12|4270.12|0
1583854800000|2020-03-10 15:40:00|4281.21|4281.21|4307.29|4307.29|4307.29|4307.29|4273.36|4273.36|0
1583855100000|2020-03-10 15:45:00|4307.42|4307.42|4308.36|4308.36|4325.77|4325.77|4303.48|4303.48|0
1583855400000|2020-03-10 15:50:00|4309.09|4309.09|4283.18|4283.18|4311.92|4311.92|4280.2|4280.2|0
1583855700000|2020-03-10 15:55:00|4283.98|4283.98|4289.85|4289.85|4300.82|4300.82|4269.79|4269.79|0
1583856000000|2020-03-10 16:00:00|4289.8|4289.8|4299.45|4299.45|4313.06|4313.06|4289.75|4289.75|0
1583856300000|2020-03-10 16:05:00|4299.8|4299.8|4300.54|4300.54|4307.47|4307.47|4294.46|4294.46|0
1583856600000|2020-03-10 16:10:00|4300.63|4300.63|4323.91|4323.91|4324.31|4324.31|4300.63|4300.63|0
1583856900000|2020-03-10 16:15:00|4323.18|4323.18|4329.27|4329.27|4333.28|4333.28|4322.38|4322.38|0
1583857200000|2020-03-10 16:20:00|4330.06|4330.06|4303.78|4303.78|4330.8|4330.8|4300.34|4300.34|0
1583857500000|2020-03-10 16:25:00|4303.96|4303.96|4286.32|4286.32|4304.43|4304.43|4286.32|4286.32|0
1583914500000|2020-03-11 08:15:00|4324.04|4324.04|4312.14|4312.14|4327.39|4327.39|4310.73|4310.73|0
1583914800000|2020-03-11 08:20:00|4312.88|4312.88|4283|4283|4313.67|4313.67|4283|4283|0
1583915100000|2020-03-11 08:25:00|4283.74|4283.74|4267.24|4267.24|4284.89|4284.89|4264.96|4264.96|0
1583915400000|2020-03-11 08:30:00|4266.5|4266.5|4276.37|4276.37|4290.72|4290.72|4257.3|4257.3|0
1583915700000|2020-03-11 08:35:00|4274.58|4274.58|4283.33|4283.33|4284.48|4284.48|4267|4267|0
1583916000000|2020-03-11 08:40:00|4283.65|4283.65|4299.96|4299.96|4299.96|4299.96|4280.83|4280.83|0
1583916300000|2020-03-11 08:45:00|4298.33|4298.33|4306.32|4306.32|4312.61|4312.61|4296.86|4296.86|0
1583916600000|2020-03-11 08:50:00|4305.92|4305.92|4295.91|4295.91|4305.93|4305.93|4293.47|4293.47|0
1583916900000|2020-03-11 08:55:00|4296.03|4296.03|4299.61|4299.61|4314.6|4314.6|4293.32|4293.32|0
1583917200000|2020-03-11 09:00:00|4298.87|4298.87|4296.35|4296.35|4302.01|4302.01|4294.18|4294.18|0
1583917500000|2020-03-11 09:05:00|4295.82|4295.82|4293.57|4293.57|4296.45|4296.45|4286.17|4286.17|0
1583917800000|2020-03-11 09:10:00|4294.31|4294.31|4281.86|4281.86|4304.22|4304.22|4276.55|4276.55|0
1583918100000|2020-03-11 09:15:00|4281.95|4281.95|4267.7|4267.7|4281.95|4281.95|4266.37|4266.37|0
1583918400000|2020-03-11 09:20:00|4266.56|4266.56|4257.78|4257.78|4268.8|4268.8|4257.07|4257.07|0
1583918700000|2020-03-11 09:25:00|4257.51|4257.51|4260.94|4260.94|4262.77|4262.77|4253.28|4253.28|0
1583919000000|2020-03-11 09:30:00|4261.17|4261.17|4247.88|4247.88|4264.67|4264.67|4247.15|4247.15|0
1583919300000|2020-03-11 09:35:00|4247.15|4247.15|4237.62|4237.62|4247.54|4247.54|4235.68|4235.68|0
1583919600000|2020-03-11 09:40:00|4236.14|4236.14|4235.77|4235.77|4239.53|4239.53|4231.04|4231.04|0
1583919900000|2020-03-11 09:45:00|4235.41|4235.41|4233.49|4233.49|4243.33|4243.33|4233.31|4233.31|0
1583920200000|2020-03-11 09:50:00|4233.65|4233.65|4231.53|4231.53|4235.19|4235.19|4224.13|4224.13|0
1583920500000|2020-03-11 09:55:00|4230.8|4230.8|4239.94|4239.94|4239.94|4239.94|4225.37|4225.37|0
1583920800000|2020-03-11 10:00:00|4239.85|4239.85|4235.42|4235.42|4241.66|4241.66|4230.35|4230.35|0
1583921100000|2020-03-11 10:05:00|4234.68|4234.68|4230.33|4230.33|4234.96|4234.96|4229.69|4229.69|0
1583921400000|2020-03-11 10:10:00|4229.93|4229.93|4232.92|4232.92|4239.64|4239.64|4228.4|4228.4|0
1583921700000|2020-03-11 10:15:00|4232.76|4232.76|4237.94|4237.94|4240.65|4240.65|4232.76|4232.76|0
1583922000000|2020-03-11 10:20:00|4236.2|4236.2|4223.73|4223.73|4236.2|4236.2|4223.73|4223.73|0
1583922300000|2020-03-11 10:25:00|4222.99|4222.99|4210.7|4210.7|4223.03|4223.03|4205.27|4205.27|0
1583922600000|2020-03-11 10:30:00|4210.52|4210.52|4217.67|4217.67|4226.77|4226.77|4205.25|4205.25|0
1583922900000|2020-03-11 10:35:00|4216.8|4216.8|4206.07|4206.07|4221.23|4221.23|4203.94|4203.94|0
1583923200000|2020-03-11 10:40:00|4205.67|4205.67|4213.55|4213.55|4216.57|4216.57|4205.67|4205.67|0
1583923500000|2020-03-11 10:45:00|4213.71|4213.71|4225.11|4225.11|4225.9|4225.9|4213.71|4213.71|0
1583923800000|2020-03-11 10:50:00|4224.71|4224.71|4229.53|4229.53|4230.29|4230.29|4221.17|4221.17|0
1583924100000|2020-03-11 10:55:00|4229.41|4229.41|4225.47|4225.47|4230.41|4230.41|4220.85|4220.85|0
1583924400000|2020-03-11 11:00:00|4225.64|4225.64|4232.81|4232.81|4235.2|4235.2|4224.44|4224.44|0
1583924700000|2020-03-11 11:05:00|4233.55|4233.55|4232.47|4232.47|4233.94|4233.94|4226.11|4226.11|0
1583925000000|2020-03-11 11:10:00|4232.56|4232.56|4232.02|4232.02|4237.49|4237.49|4228.33|4228.33|0
1583925300000|2020-03-11 11:15:00|4231.9|4231.9|4230.72|4230.72|4233.27|4233.27|4229.39|4229.39|0
1583925600000|2020-03-11 11:20:00|4229.98|4229.98|4226.07|4226.07|4231|4231|4224.64|4224.64|0
1583925900000|2020-03-11 11:25:00|4226.16|4226.16|4219.06|4219.06|4226.16|4226.16|4213.11|4213.11|0
1583926200000|2020-03-11 11:30:00|4218.88|4218.88|4220.27|4220.27|4221.08|4221.08|4216.37|4216.37|0
1583926500000|2020-03-11 11:35:00|4219.54|4219.54|4221.55|4221.55|4222.12|4222.12|4214.49|4214.49|0
1583926800000|2020-03-11 11:40:00|4221.15|4221.15|4218.11|4218.11|4224.63|4224.63|4215.41|4215.41|0
1583927100000|2020-03-11 11:45:00|4216.37|4216.37|4219.95|4219.95|4221.01|4221.01|4213.29|4213.29|0
1583927400000|2020-03-11 11:50:00|4220.68|4220.68|4222.1|4222.1|4222.96|4222.96|4218.97|4218.97|0
1583927700000|2020-03-11 11:55:00|4222.21|4222.21|4230.19|4230.19|4231.89|4231.89|4222.08|4222.08|0
1583928000000|2020-03-11 12:00:00|4230.39|4230.39|4233.43|4233.43|4237.13|4237.13|4229.26|4229.26|0
1583928300000|2020-03-11 12:05:00|4234.17|4234.17|4230.84|4230.84|4234.91|4234.91|4229.5|4229.5|0
1583928600000|2020-03-11 12:10:00|4232.03|4232.03|4234.42|4234.42|4234.81|4234.81|4227.97|4227.97|0
1583928900000|2020-03-11 12:15:00|4234.51|4234.51|4236.71|4236.71|4240.24|4240.24|4230.94|4230.94|0
1583929200000|2020-03-11 12:20:00|4236.42|4236.42|4238.24|4238.24|4248.09|4248.09|4232.58|4232.58|0
1583929500000|2020-03-11 12:25:00|4238.98|4238.98|4224.97|4224.97|4241.44|4241.44|4224.97|4224.97|0
1583929800000|2020-03-11 12:30:00|4224.57|4224.57|4218.13|4218.13|4228.69|4228.69|4215.68|4215.68|0
1583930100000|2020-03-11 12:35:00|4218.31|4218.31|4215.33|4215.33|4218.31|4218.31|4211.97|4211.97|0
1583930400000|2020-03-11 12:40:00|4217.2|4217.2|4217.43|4217.43|4217.65|4217.65|4211.33|4211.33|0
1583930700000|2020-03-11 12:45:00|4217.04|4217.04|4218.76|4218.76|4220.07|4220.07|4214.93|4214.93|0
1583931000000|2020-03-11 12:50:00|4218.93|4218.93|4209.53|4209.53|4218.93|4218.93|4208.39|4208.39|0
1583931300000|2020-03-11 12:55:00|4209.92|4209.92|4210.35|4210.35|4212.23|4212.23|4205.18|4205.18|0
1583931600000|2020-03-11 13:00:00|4209.6|4209.6|4225.29|4225.29|4225.29|4225.29|4209.43|4209.43|0
1583931900000|2020-03-11 13:05:00|4225.34|4225.34|4225.03|4225.03|4225.79|4225.79|4217.78|4217.78|0
1583932200000|2020-03-11 13:10:00|4224.97|4224.97|4223.81|4223.81|4227.47|4227.47|4221.44|4221.44|0
1583932500000|2020-03-11 13:15:00|4223.69|4223.69|4221.78|4221.78|4228.37|4228.37|4221.74|4221.74|0
1583932800000|2020-03-11 13:20:00|4221.84|4221.84|4225.57|4225.57|4225.57|4225.57|4220.91|4220.91|0
1583933100000|2020-03-11 13:25:00|4225.97|4225.97|4232.8|4232.8|4233.78|4233.78|4225.97|4225.97|0
1583933400000|2020-03-11 13:30:00|4232.85|4232.85|4238.12|4238.12|4242.1|4242.1|4224.6|4224.6|0
1583933700000|2020-03-11 13:35:00|4237.38|4237.38|4224.99|4224.99|4238.83|4238.83|4224.39|4224.39|0
1583934000000|2020-03-11 13:40:00|4222.32|4222.32|4219.95|4219.95|4233.65|4233.65|4219.95|4219.95|0
1583934300000|2020-03-11 13:45:00|4219.56|4219.56|4220.2|4220.2|4226.18|4226.18|4211.27|4211.27|0
1583934600000|2020-03-11 13:50:00|4219.79|4219.79|4228.2|4228.2|4235.27|4235.27|4217.18|4217.18|0
1583934900000|2020-03-11 13:55:00|4227.47|4227.47|4229.42|4229.42|4234.6|4234.6|4220.78|4220.78|0
1583935200000|2020-03-11 14:00:00|4229.03|4229.03|4224.24|4224.24|4233.64|4233.64|4220.03|4220.03|0
1583935500000|2020-03-11 14:05:00|4224.64|4224.64|4231.01|4231.01|4231.9|4231.9|4218.09|4218.09|0
1583935800000|2020-03-11 14:10:00|4230.61|4230.61|4231.31|4231.31|4231.31|4231.31|4222.83|4222.83|0
1583936100000|2020-03-11 14:15:00|4231.25|4231.25|4233|4233|4233.74|4233.74|4226.22|4226.22|0
1583936400000|2020-03-11 14:20:00|4233.74|4233.74|4222.28|4222.28|4236.4|4236.4|4222.28|4222.28|0
1583936700000|2020-03-11 14:25:00|4222.63|4222.63|4219.97|4219.97|4232.26|4232.26|4219.97|4219.97|0
1583937000000|2020-03-11 14:30:00|4219.81|4219.81|4228.47|4228.47|4228.75|4228.75|4215.14|4215.14|0
1583937300000|2020-03-11 14:35:00|4227.74|4227.74|4218.51|4218.51|4227.74|4227.74|4215.61|4215.61|0
1583937600000|2020-03-11 14:40:00|4218.63|4218.63|4213.54|4213.54|4223.01|4223.01|4213.14|4213.14|0
1583937900000|2020-03-11 14:45:00|4213.27|4213.27|4211.84|4211.84|4220.91|4220.91|4210.83|4210.83|0
1583938200000|2020-03-11 14:50:00|4212.24|4212.24|4209.24|4209.24|4213.91|4213.91|4208.49|4208.49|0
1583938500000|2020-03-11 14:55:00|4209.6|4209.6|4210.55|4210.55|4214.46|4214.46|4203.86|4203.86|0
1583938800000|2020-03-11 15:00:00|4211.28|4211.28|4210.12|4210.12|4223.14|4223.14|4209.91|4209.91|0
1583939100000|2020-03-11 15:05:00|4209.95|4209.95|4212.44|4212.44|4213.16|4213.16|4201.53|4201.53|0
1583939400000|2020-03-11 15:10:00|4212.76|4212.76|4208.58|4208.58|4215.68|4215.68|4205.8|4205.8|0
1583939700000|2020-03-11 15:15:00|4207.84|4207.84|4202.28|4202.28|4208.79|4208.79|4202.28|4202.28|0
1583940000000|2020-03-11 15:20:00|4202.44|4202.44|4191.89|4191.89|4203.47|4203.47|4191.89|4191.89|0
1583940300000|2020-03-11 15:25:00|4191.98|4191.98|4191.38|4191.38|4196.16|4196.16|4188.15|4188.15|0
1583940600000|2020-03-11 15:30:00|4192.12|4192.12|4185.7|4185.7|4193.94|4193.94|4183.88|4183.88|0
1583940900000|2020-03-11 15:35:00|4185.46|4185.46|4199.58|4199.58|4199.58|4199.58|4181.71|4181.71|0
1583941200000|2020-03-11 15:40:00|4200.77|4200.77|4197.21|4197.21|4204.6|4204.6|4195.59|4195.59|0
1583941500000|2020-03-11 15:45:00|4197.04|4197.04|4195.22|4195.22|4198.7|4198.7|4189.34|4189.34|0
1583941800000|2020-03-11 15:50:00|4195.17|4195.17|4188.62|4188.62|4199.11|4199.11|4187.8|4187.8|0
1583942100000|2020-03-11 15:55:00|4188.53|4188.53|4182.79|4182.79|4188.53|4188.53|4179.79|4179.79|0
1583942400000|2020-03-11 16:00:00|4182.72|4182.72|4181.47|4181.47|4183.84|4183.84|4170.62|4170.62|0
1583942700000|2020-03-11 16:05:00|4181.59|4181.59|4184.93|4184.93|4186.14|4186.14|4180.07|4180.07|0
1583943000000|2020-03-11 16:10:00|4185.2|4185.2|4200.15|4200.15|4200.15|4200.15|4185.02|4185.02|0
1583943300000|2020-03-11 16:15:00|4200.09|4200.09|4196.93|4196.93|4200.09|4200.09|4191.81|4191.81|0
1583943600000|2020-03-11 16:20:00|4197.06|4197.06|4177.69|4177.69|4201.21|4201.21|4177.69|4177.69|0
1583943900000|2020-03-11 16:25:00|4177.42|4177.42|4164.49|4164.49|4177.6|4177.6|4160.89|4160.89|0
1584000900000|2020-03-12 08:15:00|3934.78|3934.78|3900.17|3900.17|3938.32|3938.32|3899.97|3899.97|0
1584001200000|2020-03-12 08:20:00|3902.38|3902.38|3903.65|3903.65|3904.3|3904.3|3886.56|3886.56|0
1584001500000|2020-03-12 08:25:00|3902.66|3902.66|3871.39|3871.39|3902.83|3902.83|3870.47|3870.47|0
1584001800000|2020-03-12 08:30:00|3873.57|3873.57|3875.16|3875.16|3885.11|3885.11|3866.71|3866.71|0
1584002100000|2020-03-12 08:35:00|3875.36|3875.36|3851.86|3851.86|3875.49|3875.49|3844.51|3844.51|0
1584002400000|2020-03-12 08:40:00|3852.15|3852.15|3848.6|3848.6|3865.37|3865.37|3846.54|3846.54|0
1584002700000|2020-03-12 08:45:00|3846.39|3846.39|3852.88|3852.88|3852.88|3852.88|3836.47|3836.47|0
1584003000000|2020-03-12 08:50:00|3852.15|3852.15|3881.04|3881.04|3883.9|3883.9|3851.21|3851.21|0
1584003300000|2020-03-12 08:55:00|3881.29|3881.29|3903.95|3903.95|3908.72|3908.72|3881.29|3881.29|0
1584003600000|2020-03-12 09:00:00|3903.32|3903.32|3900.52|3900.52|3908.11|3908.11|3898.89|3898.89|0
1584003900000|2020-03-12 09:05:00|3900.12|3900.12|3898.76|3898.76|3908.07|3908.07|3898.76|3898.76|0
1584004200000|2020-03-12 09:10:00|3898.02|3898.02|3883.34|3883.34|3900.98|3900.98|3880.74|3880.74|0
1584004500000|2020-03-12 09:15:00|3883.9|3883.9|3893.81|3893.81|3893.81|3893.81|3882.11|3882.11|0
1584004800000|2020-03-12 09:20:00|3894.16|3894.16|3898.44|3898.44|3900.34|3900.34|3890.27|3890.27|0
1584005100000|2020-03-12 09:25:00|3898.53|3898.53|3889.37|3889.37|3900.54|3900.54|3889.08|3889.08|0
1584005400000|2020-03-12 09:30:00|3887.89|3887.89|3884.88|3884.88|3887.89|3887.89|3881.65|3881.65|0
1584005700000|2020-03-12 09:35:00|3885.24|3885.24|3878.07|3878.07|3885.24|3885.24|3877.33|3877.33|0
1584006000000|2020-03-12 09:40:00|3878.27|3878.27|3887.8|3887.8|3889.13|3889.13|3878.27|3878.27|0
1584006300000|2020-03-12 09:45:00|3888.94|3888.94|3904.8|3904.8|3906.07|3906.07|3888.49|3888.49|0
1584006600000|2020-03-12 09:50:00|3904.88|3904.88|3899.19|3899.19|3907.09|3907.09|3896.77|3896.77|0
1584006900000|2020-03-12 09:55:00|3899.55|3899.55|3901.14|3901.14|3905.08|3905.08|3897.34|3897.34|0
1584007200000|2020-03-12 10:00:00|3900.37|3900.37|3896.5|3896.5|3900.37|3900.37|3896.1|3896.1|0
1584007500000|2020-03-12 10:05:00|3896.41|3896.41|3902.39|3902.39|3902.65|3902.65|3895.66|3895.66|0
1584007800000|2020-03-12 10:10:00|3902.59|3902.59|3905.03|3905.03|3910.79|3910.79|3902.59|3902.59|0
1584008100000|2020-03-12 10:15:00|3904.91|3904.91|3903.57|3903.57|3909.63|3909.63|3902.77|3902.77|0
1584008400000|2020-03-12 10:20:00|3903.28|3903.28|3901.5|3901.5|3904.76|3904.76|3899.19|3899.19|0
1584008700000|2020-03-12 10:25:00|3900.91|3900.91|3918.04|3918.04|3921.26|3921.26|3900.91|3900.91|0
1584009000000|2020-03-12 10:30:00|3918.63|3918.63|3919.24|3919.24|3921.38|3921.38|3915.56|3915.56|0
1584009300000|2020-03-12 10:35:00|3919.04|3919.04|3926.56|3926.56|3926.56|3926.56|3914.32|3914.32|0
1584009600000|2020-03-12 10:40:00|3925.82|3925.82|3927.19|3927.19|3933.27|3933.27|3922.41|3922.41|0
1584009900000|2020-03-12 10:45:00|3927.98|3927.98|3932.23|3932.23|3934.82|3934.82|3927.98|3927.98|0
1584010200000|2020-03-12 10:50:00|3933.42|3933.42|3931.6|3931.6|3934.16|3934.16|3928.25|3928.25|0
1584010500000|2020-03-12 10:55:00|3930.87|3930.87|3942.25|3942.25|3942.25|3942.25|3930.87|3930.87|0
1584010800000|2020-03-12 11:00:00|3941.86|3941.86|3950.53|3950.53|3950.59|3950.59|3941.46|3941.46|0
1584011100000|2020-03-12 11:05:00|3949.79|3949.79|3938.18|3938.18|3951.03|3951.03|3938.01|3938.01|0
1584011400000|2020-03-12 11:10:00|3937.59|3937.59|3937.09|3937.09|3940.8|3940.8|3933.83|3933.83|0
1584011700000|2020-03-12 11:15:00|3937.29|3937.29|3942.58|3942.58|3945.73|3945.73|3937.29|3937.29|0
1584012000000|2020-03-12 11:20:00|3942.67|3942.67|3947.22|3947.22|3947.22|3947.22|3942.4|3942.4|0
1584012300000|2020-03-12 11:25:00|3946.23|3946.23|3940.22|3940.22|3946.23|3946.23|3938.9|3938.9|0
1584012600000|2020-03-12 11:30:00|3941.41|3941.41|3944.27|3944.27|3944.78|3944.78|3939.37|3939.37|0
1584012900000|2020-03-12 11:35:00|3942.8|3942.8|3938.23|3938.23|3946.69|3946.69|3936.85|3936.85|0
1584013200000|2020-03-12 11:40:00|3937.1|3937.1|3926.24|3926.24|3937.83|3937.83|3926.24|3926.24|0
1584013500000|2020-03-12 11:45:00|3926.64|3926.64|3928.77|3928.77|3935.45|3935.45|3926.64|3926.64|0
1584013800000|2020-03-12 11:50:00|3928.68|3928.68|3928.44|3928.44|3929.2|3929.2|3926.45|3926.45|0
1584014100000|2020-03-12 11:55:00|3928.84|3928.84|3932.18|3932.18|3932.75|3932.75|3926.68|3926.68|0
1584014400000|2020-03-12 12:00:00|3932.91|3932.91|3929.78|3929.78|3935.61|3935.61|3926.67|3926.67|0
1584014700000|2020-03-12 12:05:00|3930.37|3930.37|3930.61|3930.61|3930.61|3930.61|3922.64|3922.64|0
1584015000000|2020-03-12 12:10:00|3930.79|3930.79|3933.2|3933.2|3934.69|3934.69|3930.79|3930.79|0
1584015300000|2020-03-12 12:15:00|3932.46|3932.46|3931.12|3931.12|3937.24|3937.24|3931.12|3931.12|0
1584015600000|2020-03-12 12:20:00|3930.32|3930.32|3926.16|3926.16|3930.56|3930.56|3923.86|3923.86|0
1584015900000|2020-03-12 12:25:00|3925.57|3925.57|3927.26|3927.26|3944.29|3944.29|3918.78|3918.78|0
1584016200000|2020-03-12 12:30:00|3927.43|3927.43|3921.62|3921.62|3927.43|3927.43|3918.52|3918.52|0
1584016500000|2020-03-12 12:35:00|3921.44|3921.44|3919.78|3919.78|3921.81|3921.81|3916.15|3916.15|0
1584016800000|2020-03-12 12:40:00|3919.61|3919.61|3934.05|3934.05|3935.44|3935.44|3919.41|3919.41|0
1584017100000|2020-03-12 12:45:00|3935.04|3935.04|3914.81|3914.81|3953.04|3953.04|3914.81|3914.81|0
1584017400000|2020-03-12 12:50:00|3914.76|3914.76|3907.66|3907.66|3919.35|3919.35|3896.08|3896.08|0
1584017700000|2020-03-12 12:55:00|3907.58|3907.58|3913.45|3913.45|3917.7|3917.7|3899.99|3899.99|0
1584018000000|2020-03-12 13:00:00|3911.97|3911.97|3900.39|3900.39|3913.84|3913.84|3893.32|3893.32|0
1584018300000|2020-03-12 13:05:00|3899.66|3899.66|3909.65|3909.65|3917.21|3917.21|3893.2|3893.2|0
1584018600000|2020-03-12 13:10:00|3909.82|3909.82|3907.77|3907.77|3915.67|3915.67|3903.95|3903.95|0
1584018900000|2020-03-12 13:15:00|3908.5|3908.5|3902.97|3902.97|3913.82|3913.82|3899.38|3899.38|0
1584019200000|2020-03-12 13:20:00|3902.71|3902.71|3899.01|3899.01|3903.18|3903.18|3896.06|3896.06|0
1584019500000|2020-03-12 13:25:00|3899.41|3899.41|3896.86|3896.86|3907.12|3907.12|3894.21|3894.21|0
1584019800000|2020-03-12 13:30:00|3896.13|3896.13|3899.99|3899.99|3902.25|3902.25|3879.66|3879.66|0
1584020100000|2020-03-12 13:35:00|3900.19|3900.19|3895.45|3895.45|3905.89|3905.89|3883.69|3883.69|0
1584020400000|2020-03-12 13:40:00|3896.84|3896.84|3887.59|3887.59|3899.49|3899.49|3869.91|3869.91|0
1584020700000|2020-03-12 13:45:00|3887.48|3887.48|3910.46|3910.46|3912.69|3912.69|3885.4|3885.4|0
1584021000000|2020-03-12 13:50:00|3910.37|3910.37|3897.1|3897.1|3920.69|3920.69|3879.4|3879.4|0
1584021300000|2020-03-12 13:55:00|3898.69|3898.69|3918.14|3918.14|3918.14|3918.14|3898.6|3898.6|0
1584021600000|2020-03-12 14:00:00|3918.94|3918.94|3883.67|3883.67|3918.94|3918.94|3879.05|3879.05|0
1584021900000|2020-03-12 14:05:00|3883.58|3883.58|3910.19|3910.19|3910.19|3910.19|3881.98|3881.98|0
1584022200000|2020-03-12 14:10:00|3909|3909|3907.65|3907.65|3920.31|3920.31|3902.44|3902.44|0
1584022500000|2020-03-12 14:15:00|3908.24|3908.24|3902.34|3902.34|3915.41|3915.41|3896.16|3896.16|0
1584022800000|2020-03-12 14:20:00|3902.16|3902.16|3902.19|3902.19|3904.75|3904.75|3896.31|3896.31|0
1584023100000|2020-03-12 14:25:00|3901.06|3901.06|3908.61|3908.61|3908.67|3908.67|3895.92|3895.92|0
1584023400000|2020-03-12 14:30:00|3908.46|3908.46|3906.34|3906.34|3911.86|3911.86|3900.52|3900.52|0
1584023700000|2020-03-12 14:35:00|3904.75|3904.75|3902.29|3902.29|3908.3|3908.3|3892.96|3892.96|0
1584024000000|2020-03-12 14:40:00|3898.61|3898.61|3897.26|3897.26|3910.44|3910.44|3895.08|3895.08|0
1584024300000|2020-03-12 14:45:00|3898.34|3898.34|3895.45|3895.45|3900.34|3900.34|3894.54|3894.54|0
1584024600000|2020-03-12 14:50:00|3894.32|3894.32|3901.13|3901.13|3908.58|3908.58|3891.62|3891.62|0
1584024900000|2020-03-12 14:55:00|3898.81|3898.81|3895.54|3895.54|3903.05|3903.05|3895.52|3895.52|0
1584025200000|2020-03-12 15:00:00|3895.37|3895.37|3880.22|3880.22|3895.54|3895.54|3875.94|3875.94|0
1584025500000|2020-03-12 15:05:00|3880.14|3880.14|3872.05|3872.05|3883.12|3883.12|3866.9|3866.9|0
1584025800000|2020-03-12 15:10:00|3870.64|3870.64|3860.07|3860.07|3871.68|3871.68|3857.75|3857.75|0
1584026100000|2020-03-12 15:15:00|3860.56|3860.56|3868.09|3868.09|3872.2|3872.2|3860.35|3860.35|0
1584026400000|2020-03-12 15:20:00|3868.03|3868.03|3882.58|3882.58|3890.79|3890.79|3867.3|3867.3|0
1584026700000|2020-03-12 15:25:00|3881.49|3881.49|3877.96|3877.96|3882.65|3882.65|3874.44|3874.44|0
1584027000000|2020-03-12 15:30:00|3877.79|3877.79|3865.04|3865.04|3879.65|3879.65|3862.23|3862.23|0
1584027300000|2020-03-12 15:35:00|3865.21|3865.21|3865.13|3865.13|3868.84|3868.84|3854.96|3854.96|0
1584027600000|2020-03-12 15:40:00|3865.07|3865.07|3858.31|3858.31|3865.47|3865.47|3856.72|3856.72|0
1584027900000|2020-03-12 15:45:00|3858.49|3858.49|3826.8|3826.8|3861.91|3861.91|3826.73|3826.73|0
1584028200000|2020-03-12 15:50:00|3826.71|3826.71|3830.81|3830.81|3830.81|3830.81|3808.21|3808.21|0
1584028500000|2020-03-12 15:55:00|3830.07|3830.07|3835|3835|3841|3841|3826.43|3826.43|0
1584028800000|2020-03-12 16:00:00|3834|3834|3820.27|3820.27|3835.84|3835.84|3819.24|3819.24|0
1584029100000|2020-03-12 16:05:00|3820.07|3820.07|3812.02|3812.02|3825.44|3825.44|3811.66|3811.66|0
1584029400000|2020-03-12 16:10:00|3811.82|3811.82|3818.35|3818.35|3821.01|3821.01|3802.73|3802.73|0
1584029700000|2020-03-12 16:15:00|3818.53|3818.53|3808.03|3808.03|3826.73|3826.73|3804.05|3804.05|0
1584030000000|2020-03-12 16:20:00|3807.3|3807.3|3812.07|3812.07|3812.61|3812.61|3795.62|3795.62|0
1584030300000|2020-03-12 16:25:00|3811.23|3811.23|3812.86|3812.86|3819.65|3819.65|3805.59|3805.59|0
1584087300000|2020-03-13 08:15:00|3906.37|3906.37|3853.93|3853.93|3909.06|3909.06|3853.93|3853.93|0
1584087600000|2020-03-13 08:20:00|3856.71|3856.71|3859.04|3859.04|3870.44|3870.44|3850.01|3850.01|0
1584087900000|2020-03-13 08:25:00|3859.64|3859.64|3866.97|3866.97|3878.02|3878.02|3859.64|3859.64|0
1584088200000|2020-03-13 08:30:00|3866.8|3866.8|3837.77|3837.77|3866.8|3866.8|3829.34|3829.34|0
1584088500000|2020-03-13 08:35:00|3838.17|3838.17|3829.98|3829.98|3853.51|3853.51|3828.51|3828.51|0
1584088800000|2020-03-13 08:40:00|3830.25|3830.25|3842.58|3842.58|3847.65|3847.65|3823.53|3823.53|0
1584089100000|2020-03-13 08:45:00|3842.98|3842.98|3824.76|3824.76|3850.74|3850.74|3824.67|3824.67|0
1584089400000|2020-03-13 08:50:00|3825.11|3825.11|3836.2|3836.2|3842.42|3842.42|3821.11|3821.11|0
1584089700000|2020-03-13 08:55:00|3836.6|3836.6|3828.74|3828.74|3841.44|3841.44|3826.59|3826.59|0
1584090000000|2020-03-13 09:00:00|3830.32|3830.32|3823.04|3823.04|3830.32|3830.32|3817.99|3817.99|0
1584090300000|2020-03-13 09:05:00|3822.3|3822.3|3834.76|3834.76|3836.93|3836.93|3820.05|3820.05|0
1584090600000|2020-03-13 09:10:00|3834.56|3834.56|3846.56|3846.56|3850.88|3850.88|3829.68|3829.68|0
1584090900000|2020-03-13 09:15:00|3845.09|3845.09|3849.2|3849.2|3854|3854|3845.09|3845.09|0
1584091200000|2020-03-13 09:20:00|3849.07|3849.07|3861.08|3861.08|3863.7|3863.7|3843.92|3843.92|0
1584091500000|2020-03-13 09:25:00|3860.73|3860.73|3863.13|3863.13|3867.25|3867.25|3855.92|3855.92|0
1584091800000|2020-03-13 09:30:00|3862.97|3862.97|3858.84|3858.84|3865.63|3865.63|3857.83|3857.83|0
1584092100000|2020-03-13 09:35:00|3859.43|3859.43|3869.11|3869.11|3872.48|3872.48|3857.84|3857.84|0
1584092400000|2020-03-13 09:40:00|3867.64|3867.64|3884.16|3884.16|3884.85|3884.85|3867.64|3867.64|0
1584092700000|2020-03-13 09:45:00|3884.36|3884.36|3892.08|3892.08|3892.08|3892.08|3883.96|3883.96|0
1584093000000|2020-03-13 09:50:00|3891.76|3891.76|3895.57|3895.57|3897.04|3897.04|3887.34|3887.34|0
1584093300000|2020-03-13 09:55:00|3895.96|3895.96|3884.64|3884.64|3902.31|3902.31|3883.99|3883.99|0
1584093600000|2020-03-13 10:00:00|3883.9|3883.9|3900.38|3900.38|3901.17|3901.17|3883.9|3883.9|0
1584093900000|2020-03-13 10:05:00|3898.9|3898.9|3890.82|3890.82|3898.9|3898.9|3883.46|3883.46|0
1584094200000|2020-03-13 10:10:00|3895.24|3895.24|3908.09|3908.09|3908.83|3908.83|3892.31|3892.31|0
1584094500000|2020-03-13 10:15:00|3907.37|3907.37|3910.67|3910.67|3911.77|3911.77|3904.43|3904.43|0
1584094800000|2020-03-13 10:20:00|3909.94|3909.94|3918.61|3918.61|3918.61|3918.61|3909.94|3909.94|0
1584095100000|2020-03-13 10:25:00|3917.87|3917.87|3913.97|3913.97|3918.51|3918.51|3908.23|3908.23|0
1584095400000|2020-03-13 10:30:00|3913.81|3913.81|3908.71|3908.71|3915.73|3915.73|3908.71|3908.71|0
1584095700000|2020-03-13 10:35:00|3908.47|3908.47|3900.58|3900.58|3914.5|3914.5|3897.72|3897.72|0
1584096000000|2020-03-13 10:40:00|3900.76|3900.76|3903.84|3903.84|3908.04|3908.04|3898.82|3898.82|0
1584096300000|2020-03-13 10:45:00|3904.01|3904.01|3899.09|3899.09|3904.41|3904.41|3896.06|3896.06|0
1584096600000|2020-03-13 10:50:00|3898.92|3898.92|3903.86|3903.86|3904.84|3904.84|3898.27|3898.27|0
1584096900000|2020-03-13 10:55:00|3903.91|3903.91|3898.15|3898.15|3906.05|3906.05|3898.15|3898.15|0
1584097200000|2020-03-13 11:00:00|3897.56|3897.56|3902.03|3902.03|3902.03|3902.03|3895.92|3895.92|0
1584097500000|2020-03-13 11:05:00|3904.33|3904.33|3923.18|3923.18|3923.35|3923.35|3904.24|3904.24|0
1584097800000|2020-03-13 11:10:00|3922.79|3922.79|3952.54|3952.54|3952.9|3952.9|3919.82|3919.82|0
1584098100000|2020-03-13 11:15:00|3951.35|3951.35|3956.91|3956.91|3964.22|3964.22|3951.35|3951.35|0
1584098400000|2020-03-13 11:20:00|3958.1|3958.1|3943.39|3943.39|3959.43|3959.43|3941.75|3941.75|0
1584098700000|2020-03-13 11:25:00|3942.66|3942.66|3948.45|3948.45|3949.64|3949.64|3939.99|3939.99|0
1584099000000|2020-03-13 11:30:00|3947.85|3947.85|3966.99|3966.99|3970.15|3970.15|3947.85|3947.85|0
1584099300000|2020-03-13 11:35:00|3967.46|3967.46|3965.47|3965.47|3967.46|3967.46|3951.24|3951.24|0
1584099600000|2020-03-13 11:40:00|3965.66|3965.66|3973.58|3973.58|3984.59|3984.59|3965.66|3965.66|0
1584099900000|2020-03-13 11:45:00|3975.06|3975.06|3967.22|3967.22|3981.55|3981.55|3962.82|3962.82|0
1584100200000|2020-03-13 11:50:00|3966.77|3966.77|3965.39|3965.39|3971.9|3971.9|3963.04|3963.04|0
1584100500000|2020-03-13 11:55:00|3965.74|3965.74|3964.71|3964.71|3971.38|3971.38|3960.98|3960.98|0
1584100800000|2020-03-13 12:00:00|3964.15|3964.15|3973.37|3973.37|3975.36|3975.36|3956.73|3956.73|0
1584101100000|2020-03-13 12:05:00|3976.32|3976.32|3983.44|3983.44|3983.74|3983.74|3975.35|3975.35|0
1584101400000|2020-03-13 12:10:00|3983.06|3983.06|3996.12|3996.12|3996.36|3996.36|3982.32|3982.32|0
1584101700000|2020-03-13 12:15:00|3995.94|3995.94|3998.56|3998.56|4001.93|4001.93|3995.94|3995.94|0
1584102000000|2020-03-13 12:20:00|3999.07|3999.07|4013.25|4013.25|4015.66|4015.66|3998.18|3998.18|0
1584102300000|2020-03-13 12:25:00|4013.33|4013.33|4024.44|4024.44|4025.04|4025.04|4013.33|4013.33|0
1584102600000|2020-03-13 12:30:00|4024.67|4024.67|4031.8|4031.8|4033.23|4033.23|4024.14|4024.14|0
1584102900000|2020-03-13 12:35:00|4031.67|4031.67|4027.05|4027.05|4031.67|4031.67|4019.06|4019.06|0
1584103200000|2020-03-13 12:40:00|4026.88|4026.88|4033.45|4033.45|4040.16|4040.16|4022.28|4022.28|0
1584103500000|2020-03-13 12:45:00|4032.86|4032.86|4025.45|4025.45|4038.91|4038.91|4025.45|4025.45|0
1584103800000|2020-03-13 12:50:00|4024.71|4024.71|4022.15|4022.15|4032.77|4032.77|4020.31|4020.31|0
1584104100000|2020-03-13 12:55:00|4022.24|4022.24|4026.07|4026.07|4030.8|4030.8|4022.24|4022.24|0
1584104400000|2020-03-13 13:00:00|4026.44|4026.44|4024.44|4024.44|4032.69|4032.69|4024.19|4024.19|0
1584104700000|2020-03-13 13:05:00|4024.39|4024.39|4018.58|4018.58|4024.42|4024.42|4003.59|4003.59|0
1584105000000|2020-03-13 13:10:00|4017.84|4017.84|4030.33|4030.33|4040.3|4040.3|4017.3|4017.3|0
1584105300000|2020-03-13 13:15:00|4030.27|4030.27|4026.35|4026.35|4034.24|4034.24|4024.22|4024.22|0
1584105600000|2020-03-13 13:20:00|4026.18|4026.18|4019.12|4019.12|4028.63|4028.63|4019.12|4019.12|0
1584105900000|2020-03-13 13:25:00|4017.65|4017.65|4038.42|4038.42|4038.42|4038.42|4016.06|4016.06|0
1584106200000|2020-03-13 13:30:00|4037.42|4037.42|4008.14|4008.14|4037.42|4037.42|4004.97|4004.97|0
1584106500000|2020-03-13 13:35:00|4007.55|4007.55|3989.64|3989.64|4007.78|4007.78|3988.68|3988.68|0
1584106800000|2020-03-13 13:40:00|3988.17|3988.17|3983.08|3983.08|3989.19|3989.19|3970.8|3970.8|0
1584107100000|2020-03-13 13:45:00|3983.66|3983.66|3993.18|3993.18|3996.88|3996.88|3983.66|3983.66|0
1584107400000|2020-03-13 13:50:00|3993.92|3993.92|3973.8|3973.8|3993.92|3993.92|3970.44|3970.44|0
1584107700000|2020-03-13 13:55:00|3975.59|3975.59|3958.36|3958.36|3982.4|3982.4|3958.11|3958.11|0
1584108000000|2020-03-13 14:00:00|3958.75|3958.75|3974.15|3974.15|3976.38|3976.38|3946.1|3946.1|0
1584108300000|2020-03-13 14:05:00|3973.97|3973.97|3972.36|3972.36|3979.95|3979.95|3966.98|3966.98|0
1584108600000|2020-03-13 14:10:00|3972.28|3972.28|3966.22|3966.22|3984.79|3984.79|3966.22|3966.22|0
1584108900000|2020-03-13 14:15:00|3966.02|3966.02|3985.55|3985.55|3993|3993|3962.81|3962.81|0
1584109200000|2020-03-13 14:20:00|3985.49|3985.49|3998.51|3998.51|4003.34|4003.34|3981.45|3981.45|0
1584109500000|2020-03-13 14:25:00|3998.38|3998.38|3977.95|3977.95|4004.9|4004.9|3975.76|3975.76|0
1584109800000|2020-03-13 14:30:00|3978.13|3978.13|3970.09|3970.09|3979.92|3979.92|3967.36|3967.36|0
1584110100000|2020-03-13 14:35:00|3969.86|3969.86|3954.19|3954.19|3969.86|3969.86|3954.19|3954.19|0
1584110400000|2020-03-13 14:40:00|3953.99|3953.99|3953.21|3953.21|3957.98|3957.98|3943.54|3943.54|0
1584110700000|2020-03-13 14:45:00|3953.3|3953.3|3944.59|3944.59|3953.47|3953.47|3943.48|3943.48|0
1584111000000|2020-03-13 14:50:00|3945.78|3945.78|3934.71|3934.71|3948.52|3948.52|3933.61|3933.61|0
1584111300000|2020-03-13 14:55:00|3934.24|3934.24|3914.75|3914.75|3936.98|3936.98|3909.07|3909.07|0
1584111600000|2020-03-13 15:00:00|3917.5|3917.5|3924.46|3924.46|3935.7|3935.7|3917.5|3917.5|0
1584111900000|2020-03-13 15:05:00|3923.51|3923.51|3917.85|3917.85|3928.48|3928.48|3915.02|3915.02|0
1584112200000|2020-03-13 15:10:00|3917.46|3917.46|3910.31|3910.31|3918.19|3918.19|3909.22|3909.22|0
1584112500000|2020-03-13 15:15:00|3909.93|3909.93|3889.29|3889.29|3913.05|3913.05|3881.15|3881.15|0
1584112800000|2020-03-13 15:20:00|3890.77|3890.77|3886.16|3886.16|3899.12|3899.12|3886.16|3886.16|0
1584113100000|2020-03-13 15:25:00|3887.15|3887.15|3867.69|3867.69|3893.15|3893.15|3867.15|3867.15|0
1584113400000|2020-03-13 15:30:00|3867.57|3867.57|3844.66|3844.66|3875.75|3875.75|3841.25|3841.25|0
1584113700000|2020-03-13 15:35:00|3844.86|3844.86|3858.41|3858.41|3866.5|3866.5|3844.86|3844.86|0
1584114000000|2020-03-13 15:40:00|3859.89|3859.89|3845.58|3845.58|3862.15|3862.15|3844.68|3844.68|0
1584114300000|2020-03-13 15:45:00|3845.97|3845.97|3825.86|3825.86|3848.31|3848.31|3825.82|3825.82|0
1584114600000|2020-03-13 15:50:00|3824.39|3824.39|3820.27|3820.27|3831.68|3831.68|3815.77|3815.77|0
1584114900000|2020-03-13 15:55:00|3821.26|3821.26|3866.6|3866.6|3879.96|3879.96|3821.26|3821.26|0
1584115200000|2020-03-13 16:00:00|3866.69|3866.69|3842.86|3842.86|3868.47|3868.47|3834.16|3834.16|0
1584115500000|2020-03-13 16:05:00|3842.66|3842.66|3857.14|3857.14|3864.04|3864.04|3837.72|3837.72|0
1584115800000|2020-03-13 16:10:00|3856.96|3856.96|3860.66|3860.66|3863.43|3863.43|3843.67|3843.67|0
1584116100000|2020-03-13 16:15:00|3861.26|3861.26|3868.72|3868.72|3878.44|3878.44|3853.64|3853.64|0
1584116400000|2020-03-13 16:20:00|3868.92|3868.92|3869.16|3869.16|3872.26|3872.26|3861.21|3861.21|0
1584116700000|2020-03-13 16:25:00|3869.36|3869.36|3868.48|3868.48|3879.72|3879.72|3863.01|3863.01|0
1584346500000|2020-03-16 08:15:00|3644.61|3644.61|3648.59|3648.59|3664.78|3664.78|3640.31|3640.31|0
1584346800000|2020-03-16 08:20:00|3647.68|3647.68|3608.42|3608.42|3647.68|3647.68|3608.42|3608.42|0
1584347100000|2020-03-16 08:25:00|3611|3611|3548.14|3548.14|3611|3611|3548.14|3548.14|0
1584347400000|2020-03-16 08:30:00|3540.03|3540.03|3528.29|3528.29|3541.02|3541.02|3528.29|3528.29|0
1584347700000|2020-03-16 08:35:00|3529|3529|3509.46|3509.46|3529|3529|3482.23|3482.23|0
1584348000000|2020-03-16 08:40:00|3508.66|3508.66|3514.87|3514.87|3514.92|3514.92|3501.58|3501.58|0
1584348300000|2020-03-16 08:45:00|3515.27|3515.27|3503.12|3503.12|3524.48|3524.48|3501.03|3501.03|0
1584348600000|2020-03-16 08:50:00|3502.52|3502.52|3502.4|3502.4|3514.23|3514.23|3495.84|3495.84|0
1584348900000|2020-03-16 08:55:00|3502.2|3502.2|3513.64|3513.64|3523.71|3523.71|3495.53|3495.53|0
1584349200000|2020-03-16 09:00:00|3513.48|3513.48|3414.13|3414.13|3516.55|3516.55|3385.7|3385.7|0
1584349500000|2020-03-16 09:05:00|3414.52|3414.52|3437.92|3437.92|3439.11|3439.11|3395.55|3395.55|0
1584349800000|2020-03-16 09:10:00|3440.86|3440.86|3461.46|3461.46|3462.71|3462.71|3435.9|3435.9|0
1584350100000|2020-03-16 09:15:00|3459.68|3459.68|3476.19|3476.19|3480.78|3480.78|3459.68|3459.68|0
1584350400000|2020-03-16 09:20:00|3476.54|3476.54|3549.57|3549.57|3553.05|3553.05|3460.72|3460.72|0
1584350700000|2020-03-16 09:25:00|3548.18|3548.18|3565.5|3565.5|3568.45|3568.45|3534.66|3534.66|0
1584351000000|2020-03-16 09:30:00|3565.87|3565.87|3537.23|3537.23|3571.92|3571.92|3537.23|3537.23|0
1584351300000|2020-03-16 09:35:00|3538.71|3538.71|3544.14|3544.14|3547.43|3547.43|3531.63|3531.63|0
1584351600000|2020-03-16 09:40:00|3545.25|3545.25|3551.33|3551.33|3566.85|3566.85|3545.25|3545.25|0
1584351900000|2020-03-16 09:45:00|3551.51|3551.51|3558.67|3558.67|3574.11|3574.11|3551.51|3551.51|0
1584352200000|2020-03-16 09:50:00|3559.04|3559.04|3545.91|3545.91|3559.04|3559.04|3545.55|3545.55|0
1584352500000|2020-03-16 09:55:00|3545.72|3545.72|3525.94|3525.94|3545.72|3545.72|3524.41|3524.41|0
1584352800000|2020-03-16 10:00:00|3526.31|3526.31|3512.15|3512.15|3527.89|3527.89|3512.15|3512.15|0
1584353100000|2020-03-16 10:05:00|3511.89|3511.89|3514.5|3514.5|3518.35|3518.35|3503.55|3503.55|0
1584353400000|2020-03-16 10:10:00|3513.31|3513.31|3506.09|3506.09|3523.44|3523.44|3502.26|3502.26|0
1584353700000|2020-03-16 10:15:00|3504.75|3504.75|3495.27|3495.27|3505.14|3505.14|3487.82|3487.82|0
1584354000000|2020-03-16 10:20:00|3495.45|3495.45|3492.42|3492.42|3498.77|3498.77|3484.42|3484.42|0
1584354300000|2020-03-16 10:25:00|3492.82|3492.82|3504.13|3504.13|3504.5|3504.5|3489.13|3489.13|0
1584354600000|2020-03-16 10:30:00|3504.87|3504.87|3502.47|3502.47|3508.8|3508.8|3502.47|3502.47|0
1584354900000|2020-03-16 10:35:00|3503.21|3503.21|3491.67|3491.67|3506.06|3506.06|3491.67|3491.67|0
1584355200000|2020-03-16 10:40:00|3490.87|3490.87|3490.27|3490.27|3492.22|3492.22|3485.01|3485.01|0
1584355500000|2020-03-16 10:45:00|3489.53|3489.53|3495.19|3495.19|3504.05|3504.05|3488.76|3488.76|0
1584355800000|2020-03-16 10:50:00|3495.56|3495.56|3496.39|3496.39|3505.42|3505.42|3489.97|3489.97|0
1584356100000|2020-03-16 10:55:00|3497.49|3497.49|3488.7|3488.7|3499.37|3499.37|3488.7|3488.7|0
1584356400000|2020-03-16 11:00:00|3489.22|3489.22|3495.53|3495.53|3499.02|3499.02|3488.85|3488.85|0
1584356700000|2020-03-16 11:05:00|3494.43|3494.43|3484.76|3484.76|3495.16|3495.16|3479.38|3479.38|0
1584357000000|2020-03-16 11:10:00|3484.39|3484.39|3468.41|3468.41|3484.79|3484.79|3466.78|3466.78|0
1584357300000|2020-03-16 11:15:00|3468.03|3468.03|3463.7|3463.7|3471.04|3471.04|3462.76|3462.76|0
1584357600000|2020-03-16 11:20:00|3464.09|3464.09|3454.24|3454.24|3468.11|3468.11|3448.08|3448.08|0
1584357900000|2020-03-16 11:25:00|3454.32|3454.32|3434.75|3434.75|3457.17|3457.17|3434.46|3434.46|0
1584358200000|2020-03-16 11:30:00|3433.36|3433.36|3424.66|3424.66|3434.34|3434.34|3424.35|3424.35|0
1584358500000|2020-03-16 11:35:00|3424.39|3424.39|3407.21|3407.21|3424.39|3424.39|3406.77|3406.77|0
1584358800000|2020-03-16 11:40:00|3407.01|3407.01|3415.73|3415.73|3417.13|3417.13|3406.63|3406.63|0
1584359100000|2020-03-16 11:45:00|3415.13|3415.13|3415.82|3415.82|3416.99|3416.99|3406.38|3406.38|0
1584359400000|2020-03-16 11:50:00|3415.65|3415.65|3422.28|3422.28|3425.07|3425.07|3413.6|3413.6|0
1584359700000|2020-03-16 11:55:00|3421.54|3421.54|3429.19|3429.19|3429.19|3429.19|3418.87|3418.87|0
1584360000000|2020-03-16 12:00:00|3431.97|3431.97|3431.09|3431.09|3443.86|3443.86|3426.54|3426.54|0
1584360300000|2020-03-16 12:05:00|3431.29|3431.29|3424.99|3424.99|3431.29|3431.29|3422.41|3422.41|0
1584360600000|2020-03-16 12:10:00|3424.2|3424.2|3425.06|3425.06|3427.92|3427.92|3419.85|3419.85|0
1584360900000|2020-03-16 12:15:00|3427.04|3427.04|3436.68|3436.68|3444.1|3444.1|3426.8|3426.8|0
1584361200000|2020-03-16 12:20:00|3436.86|3436.86|3433.88|3433.88|3437.35|3437.35|3430.93|3430.93|0
1584361500000|2020-03-16 12:25:00|3434.08|3434.08|3435.83|3435.83|3435.83|3435.83|3426.57|3426.57|0
1584361800000|2020-03-16 12:30:00|3436.82|3436.82|3437.15|3437.15|3441.07|3441.07|3433.46|3433.46|0
1584362100000|2020-03-16 12:35:00|3436.75|3436.75|3428.08|3428.08|3438.72|3438.72|3425.17|3425.17|0
1584362400000|2020-03-16 12:40:00|3428.14|3428.14|3438.79|3438.79|3442.59|3442.59|3426.46|3426.46|0
1584362700000|2020-03-16 12:45:00|3437.32|3437.32|3443.81|3443.81|3443.82|3443.82|3422.82|3422.82|0
1584363000000|2020-03-16 12:50:00|3445.4|3445.4|3463.05|3463.05|3463.05|3463.05|3445.4|3445.4|0
1584363300000|2020-03-16 12:55:00|3463.64|3463.64|3470.41|3470.41|3475.57|3475.57|3463.64|3463.64|0
1584363600000|2020-03-16 13:00:00|3469.85|3469.85|3461.17|3461.17|3471.37|3471.37|3458.87|3458.87|0
1584363900000|2020-03-16 13:05:00|3459.14|3459.14|3471.11|3471.11|3474.08|3474.08|3453.83|3453.83|0
1584364200000|2020-03-16 13:10:00|3471.3|3471.3|3472.76|3472.76|3475.4|3475.4|3462.21|3462.21|0
1584364500000|2020-03-16 13:15:00|3472.87|3472.87|3473.5|3473.5|3474.59|3474.59|3466.92|3466.92|0
1584364800000|2020-03-16 13:20:00|3473.3|3473.3|3488.69|3488.69|3491.41|3491.41|3470.88|3470.88|0
1584365100000|2020-03-16 13:25:00|3489.8|3489.8|3481.65|3481.65|3489.8|3489.8|3478.46|3478.46|0
1584365400000|2020-03-16 13:30:00|3480.18|3480.18|3458.2|3458.2|3480.18|3480.18|3452.2|3452.2|0
1584365700000|2020-03-16 13:35:00|3457.76|3457.76|3439.97|3439.97|3457.76|3457.76|3439.97|3439.97|0
1584366000000|2020-03-16 13:40:00|3440.17|3440.17|3436.41|3436.41|3444.46|3444.46|3427.53|3427.53|0
1584366300000|2020-03-16 13:45:00|3436|3436|3462.9|3462.9|3463.3|3463.3|3432.25|3432.25|0
1584366600000|2020-03-16 13:50:00|3462.7|3462.7|3484.6|3484.6|3484.6|3484.6|3462.31|3462.31|0
1584366900000|2020-03-16 13:55:00|3484.97|3484.97|3509.01|3509.01|3509.26|3509.26|3484.97|3484.97|0
1584367200000|2020-03-16 14:00:00|3509.74|3509.74|3489.91|3489.91|3515.68|3515.68|3489.43|3489.43|0
1584367500000|2020-03-16 14:05:00|3490.37|3490.37|3504.08|3504.08|3505.86|3505.86|3486.64|3486.64|0
1584367800000|2020-03-16 14:10:00|3504.14|3504.14|3506.43|3506.43|3510.8|3510.8|3500.2|3500.2|0
1584368100000|2020-03-16 14:15:00|3507.54|3507.54|3498.59|3498.59|3507.54|3507.54|3494.61|3494.61|0
1584368400000|2020-03-16 14:20:00|3499.05|3499.05|3502.75|3502.75|3506.15|3506.15|3490.47|3490.47|0
1584368700000|2020-03-16 14:25:00|3503.12|3503.12|3517.81|3517.81|3517.81|3517.81|3502.54|3502.54|0
1584369000000|2020-03-16 14:30:00|3517.61|3517.61|3547.4|3547.4|3547.4|3547.4|3517.61|3517.61|0
1584369300000|2020-03-16 14:35:00|3547.59|3547.59|3564.32|3564.32|3564.85|3564.85|3547.44|3547.44|0
1584369600000|2020-03-16 14:40:00|3565.42|3565.42|3560.72|3560.72|3575.47|3575.47|3560.63|3560.63|0
1584369900000|2020-03-16 14:45:00|3560.92|3560.92|3565.84|3565.84|3570.5|3570.5|3560.92|3560.92|0
1584370200000|2020-03-16 14:50:00|3565.61|3565.61|3558.7|3558.7|3565.65|3565.65|3532.12|3532.12|0
1584370500000|2020-03-16 14:55:00|3559.44|3559.44|3545.99|3545.99|3559.9|3559.9|3528.98|3528.98|0
1584370800000|2020-03-16 15:00:00|3546.19|3546.19|3548.94|3548.94|3553.73|3553.73|3544.74|3544.74|0
1584371100000|2020-03-16 15:05:00|3548.83|3548.83|3561.6|3561.6|3562.01|3562.01|3541.18|3541.18|0
1584371400000|2020-03-16 15:10:00|3562|3562|3577.6|3577.6|3577.6|3577.6|3562|3562|0
1584371700000|2020-03-16 15:15:00|3577.23|3577.23|3604.2|3604.2|3614.53|3614.53|3577.23|3577.23|0
1584372000000|2020-03-16 15:20:00|3606.3|3606.3|3629.36|3629.36|3629.41|3629.41|3603.61|3603.61|0
1584372300000|2020-03-16 15:25:00|3627.58|3627.58|3640.84|3640.84|3640.84|3640.84|3622.3|3622.3|0
1584372600000|2020-03-16 15:30:00|3641.1|3641.1|3603.62|3603.62|3647.74|3647.74|3603.62|3603.62|0
1584372900000|2020-03-16 15:35:00|3605.09|3605.09|3610.49|3610.49|3621.34|3621.34|3590.81|3590.81|0
1584373200000|2020-03-16 15:40:00|3612.48|3612.48|3604.98|3604.98|3614.69|3614.69|3591.12|3591.12|0
1584373500000|2020-03-16 15:45:00|3603.14|3603.14|3625.64|3625.64|3630.94|3630.94|3597.65|3597.65|0
1584373800000|2020-03-16 15:50:00|3625.8|3625.8|3630.85|3630.85|3640.46|3640.46|3625.8|3625.8|0
1584374100000|2020-03-16 15:55:00|3632.24|3632.24|3638.16|3638.16|3638.16|3638.16|3608.81|3608.81|0
1584374400000|2020-03-16 16:00:00|3636.8|3636.8|3657.77|3657.77|3657.77|3657.77|3620.35|3620.35|0
1584374700000|2020-03-16 16:05:00|3658.51|3658.51|3649.61|3649.61|3660.56|3660.56|3645.09|3645.09|0
1584375000000|2020-03-16 16:10:00|3649.81|3649.81|3641.39|3641.39|3658.11|3658.11|3641.19|3641.19|0
1584375300000|2020-03-16 16:15:00|3641.26|3641.26|3626.08|3626.08|3641.34|3641.34|3624.78|3624.78|0
1584375600000|2020-03-16 16:20:00|3625.36|3625.36|3601.32|3601.32|3626.01|3626.01|3600.85|3600.85|0
1584375900000|2020-03-16 16:25:00|3600.58|3600.58|3591.96|3591.96|3622.29|3622.29|3591.4|3591.4|0
1584432900000|2020-03-17 08:15:00|3691.52|3691.52|3665.7|3665.7|3695.94|3695.94|3665.7|3665.7|0
1584433200000|2020-03-17 08:20:00|3662.72|3662.72|3626.82|3626.82|3664.04|3664.04|3626|3626|0
1584433500000|2020-03-17 08:25:00|3626.42|3626.42|3623.17|3623.17|3626.42|3626.42|3592.91|3592.91|0
1584433800000|2020-03-17 08:30:00|3623.5|3623.5|3612.97|3612.97|3631.26|3631.26|3612.97|3612.97|0
1584434100000|2020-03-17 08:35:00|3613.44|3613.44|3584.18|3584.18|3614.55|3614.55|3584.18|3584.18|0
1584434400000|2020-03-17 08:40:00|3583.44|3583.44|3569|3569|3583.44|3583.44|3560.33|3560.33|0
1584434700000|2020-03-17 08:45:00|3570.84|3570.84|3569.99|3569.99|3584.77|3584.77|3566.09|3566.09|0
1584435000000|2020-03-17 08:50:00|3569.75|3569.75|3558.4|3558.4|3569.75|3569.75|3554.95|3554.95|0
1584435300000|2020-03-17 08:55:00|3555.62|3555.62|3547.47|3547.47|3558.32|3558.32|3542.08|3542.08|0
1584435600000|2020-03-17 09:00:00|3546.88|3546.88|3578.95|3578.95|3578.95|3578.95|3538.84|3538.84|0
1584435900000|2020-03-17 09:05:00|3580.43|3580.43|3528.22|3528.22|3581.63|3581.63|3527.03|3527.03|0
1584436200000|2020-03-17 09:10:00|3529.6|3529.6|3540.56|3540.56|3542.42|3542.42|3524.28|3524.28|0
1584436500000|2020-03-17 09:15:00|3540.36|3540.36|3524.26|3524.26|3547.09|3547.09|3524.26|3524.26|0
1584436800000|2020-03-17 09:20:00|3526.1|3526.1|3524.92|3524.92|3529.55|3529.55|3514.72|3514.72|0
1584437100000|2020-03-17 09:25:00|3525.19|3525.19|3531.13|3531.13|3537.65|3537.65|3519.68|3519.68|0
1584437400000|2020-03-17 09:30:00|3528.18|3528.18|3485.98|3485.98|3528.18|3528.18|3480.78|3480.78|0
1584437700000|2020-03-17 09:35:00|3485.18|3485.18|3489.85|3489.85|3490.08|3490.08|3477.38|3477.38|0
1584438000000|2020-03-17 09:40:00|3489.48|3489.48|3501.13|3501.13|3505.13|3505.13|3487.9|3487.9|0
1584438300000|2020-03-17 09:45:00|3499.66|3499.66|3527.87|3527.87|3536.13|3536.13|3495.57|3495.57|0
1584438600000|2020-03-17 09:50:00|3528.58|3528.58|3509.06|3509.06|3528.58|3528.58|3505.76|3505.76|0
1584438900000|2020-03-17 09:55:00|3509.18|3509.18|3512.68|3512.68|3531.1|3531.1|3501.81|3501.81|0
1584439200000|2020-03-17 10:00:00|3514.52|3514.52|3522.55|3522.55|3523.43|3523.43|3507|3507|0
1584439500000|2020-03-17 10:05:00|3522.8|3522.8|3505.48|3505.48|3522.8|3522.8|3498.52|3498.52|0
1584439800000|2020-03-17 10:10:00|3506.95|3506.95|3537.68|3537.68|3537.68|3537.68|3506.95|3506.95|0
1584440100000|2020-03-17 10:15:00|3539.89|3539.89|3548.26|3548.26|3552.55|3552.55|3539.89|3539.89|0
1584440400000|2020-03-17 10:20:00|3548.63|3548.63|3572.09|3572.09|3574.74|3574.74|3547.6|3547.6|0
1584440700000|2020-03-17 10:25:00|3572.82|3572.82|3576.64|3576.64|3581.51|3581.51|3568.27|3568.27|0
1584441000000|2020-03-17 10:30:00|3577.02|3577.02|3554.29|3554.29|3578.88|3578.88|3544.57|3544.57|0
1584441300000|2020-03-17 10:35:00|3555.02|3555.02|3554.62|3554.62|3558.19|3558.19|3541.22|3541.22|0
1584441600000|2020-03-17 10:40:00|3553.15|3553.15|3539.09|3539.09|3553.88|3553.88|3535.67|3535.67|0
1584441900000|2020-03-17 10:45:00|3538.3|3538.3|3545.1|3545.1|3552.17|3552.17|3534.82|3534.82|0
1584442200000|2020-03-17 10:50:00|3545.01|3545.01|3555.11|3555.11|3557.49|3557.49|3529.11|3529.11|0
1584442500000|2020-03-17 10:55:00|3554.91|3554.91|3558.81|3558.81|3559.67|3559.67|3552.3|3552.3|0
1584442800000|2020-03-17 11:00:00|3558.07|3558.07|3532.94|3532.94|3558.6|3558.6|3531.88|3531.88|0
1584443100000|2020-03-17 11:05:00|3533.68|3533.68|3537.92|3537.92|3545.73|3545.73|3533.1|3533.1|0
1584443400000|2020-03-17 11:10:00|3538.65|3538.65|3535.38|3535.38|3539.8|3539.8|3521.76|3521.76|0
1584443700000|2020-03-17 11:15:00|3535.97|3535.97|3532.23|3532.23|3539.57|3539.57|3528.21|3528.21|0
1584444000000|2020-03-17 11:20:00|3533.7|3533.7|3520.44|3520.44|3534.66|3534.66|3514.3|3514.3|0
1584444300000|2020-03-17 11:25:00|3520.84|3520.84|3521.18|3521.18|3524.46|3524.46|3511.28|3511.28|0
1584444600000|2020-03-17 11:30:00|3521.36|3521.36|3492.46|3492.46|3525.13|3525.13|3492.46|3492.46|0
1584444900000|2020-03-17 11:35:00|3491.47|3491.47|3509.08|3509.08|3511.93|3511.93|3491.11|3491.11|0
1584445200000|2020-03-17 11:40:00|3510.56|3510.56|3493|3493|3514.2|3514.2|3493|3493|0
1584445500000|2020-03-17 11:45:00|3491.52|3491.52|3498.29|3498.29|3502.87|3502.87|3490.86|3490.86|0
1584445800000|2020-03-17 11:50:00|3498.68|3498.68|3486.59|3486.59|3504.06|3504.06|3484.46|3484.46|0
1584446100000|2020-03-17 11:55:00|3486.25|3486.25|3470.6|3470.6|3489.04|3489.04|3465.24|3465.24|0
1584446400000|2020-03-17 12:00:00|3473.77|3473.77|3487.8|3487.8|3491.19|3491.19|3471.05|3471.05|0
1584446700000|2020-03-17 12:05:00|3487.43|3487.43|3490.26|3490.26|3497.83|3497.83|3485.34|3485.34|0
1584447000000|2020-03-17 12:10:00|3489.29|3489.29|3498.39|3498.39|3505.72|3505.72|3489.29|3489.29|0
1584447300000|2020-03-17 12:15:00|3499.92|3499.92|3508.02|3508.02|3508.02|3508.02|3498.92|3498.92|0
1584447600000|2020-03-17 12:20:00|3508.15|3508.15|3501.69|3501.69|3512.15|3512.15|3498.14|3498.14|0
1584447900000|2020-03-17 12:25:00|3503.17|3503.17|3487.14|3487.14|3503.17|3503.17|3485.96|3485.96|0
1584448200000|2020-03-17 12:30:00|3486.75|3486.75|3495.97|3495.97|3498.18|3498.18|3475.89|3475.89|0
1584448500000|2020-03-17 12:35:00|3496.41|3496.41|3494.55|3494.55|3501.19|3501.19|3487.1|3487.1|0
1584448800000|2020-03-17 12:40:00|3494.07|3494.07|3486.8|3486.8|3497.07|3497.07|3485.01|3485.01|0
1584449100000|2020-03-17 12:45:00|3486.88|3486.88|3478.7|3478.7|3489.4|3489.4|3478.14|3478.14|0
1584449400000|2020-03-17 12:50:00|3479.24|3479.24|3472.54|3472.54|3481.21|3481.21|3471.43|3471.43|0
1584449700000|2020-03-17 12:55:00|3472.94|3472.94|3489.83|3489.83|3490.15|3490.15|3468.59|3468.59|0
1584450000000|2020-03-17 13:00:00|3488.73|3488.73|3482.55|3482.55|3491.25|3491.25|3476.9|3476.9|0
1584450300000|2020-03-17 13:05:00|3483.28|3483.28|3494.37|3494.37|3496.18|3496.18|3483.28|3483.28|0
1584450600000|2020-03-17 13:10:00|3494.74|3494.74|3486.39|3486.39|3496.53|3496.53|3481.82|3481.82|0
1584450900000|2020-03-17 13:15:00|3487.49|3487.49|3478.28|3478.28|3496.41|3496.41|3477.43|3477.43|0
1584451200000|2020-03-17 13:20:00|3479.39|3479.39|3486.45|3486.45|3486.45|3486.45|3471.82|3471.82|0
1584451500000|2020-03-17 13:25:00|3486.53|3486.53|3495.93|3495.93|3499.55|3499.55|3486.53|3486.53|0
1584451800000|2020-03-17 13:30:00|3496.67|3496.67|3487.31|3487.31|3505.31|3505.31|3480.97|3480.97|0
1584452100000|2020-03-17 13:35:00|3487.85|3487.85|3461.43|3461.43|3493.5|3493.5|3461.43|3461.43|0
1584452400000|2020-03-17 13:40:00|3460.87|3460.87|3462.22|3462.22|3466|3466|3453.58|3453.58|0
1584452700000|2020-03-17 13:45:00|3464.06|3464.06|3459.58|3459.58|3478.04|3478.04|3457.47|3457.47|0
1584453000000|2020-03-17 13:50:00|3458.39|3458.39|3435.07|3435.07|3459.63|3459.63|3435.07|3435.07|0
1584453300000|2020-03-17 13:55:00|3435.44|3435.44|3430.34|3430.34|3447.46|3447.46|3430.34|3430.34|0
1584453600000|2020-03-17 14:00:00|3430.81|3430.81|3438.24|3438.24|3447.22|3447.22|3423.86|3423.86|0
1584453900000|2020-03-17 14:05:00|3440.08|3440.08|3431.93|3431.93|3442.3|3442.3|3426.56|3426.56|0
1584454200000|2020-03-17 14:10:00|3432.11|3432.11|3435.07|3435.07|3446.96|3446.96|3427.6|3427.6|0
1584454500000|2020-03-17 14:15:00|3435.81|3435.81|3445.53|3445.53|3446.7|3446.7|3425.1|3425.1|0
1584454800000|2020-03-17 14:20:00|3445.92|3445.92|3442.96|3442.96|3452.57|3452.57|3442.96|3442.96|0
1584455100000|2020-03-17 14:25:00|3442.88|3442.88|3448.28|3448.28|3452.6|3452.6|3439.97|3439.97|0
1584455400000|2020-03-17 14:30:00|3448.03|3448.03|3434.26|3434.26|3454.39|3454.39|3434.26|3434.26|0
1584455700000|2020-03-17 14:35:00|3434.46|3434.46|3419.93|3419.93|3438.76|3438.76|3419.93|3419.93|0
1584456000000|2020-03-17 14:40:00|3420.3|3420.3|3430.49|3430.49|3430.69|3430.69|3414.79|3414.79|0
1584456300000|2020-03-17 14:45:00|3431.23|3431.23|3429.28|3429.28|3438.65|3438.65|3420.67|3420.67|0
1584456600000|2020-03-17 14:50:00|3428.49|3428.49|3415.04|3415.04|3429.56|3429.56|3414.48|3414.48|0
1584456900000|2020-03-17 14:55:00|3415.44|3415.44|3437.93|3437.93|3439.57|3439.57|3410.25|3410.25|0
1584457200000|2020-03-17 15:00:00|3438.19|3438.19|3425.74|3425.74|3441.21|3441.21|3418.45|3418.45|0
1584457500000|2020-03-17 15:05:00|3425.87|3425.87|3437.23|3437.23|3453.57|3453.57|3425.87|3425.87|0
1584457800000|2020-03-17 15:10:00|3438.33|3438.33|3446.19|3446.19|3450.19|3450.19|3437.96|3437.96|0
1584458100000|2020-03-17 15:15:00|3446.06|3446.06|3455.23|3455.23|3455.23|3455.23|3433.34|3433.34|0
1584458400000|2020-03-17 15:20:00|3454.79|3454.79|3427.28|3427.28|3455.08|3455.08|3425.24|3425.24|0
1584458700000|2020-03-17 15:25:00|3425.3|3425.3|3443.91|3443.91|3454.3|3454.3|3424.93|3424.93|0
1584459000000|2020-03-17 15:30:00|3441.93|3441.93|3447.32|3447.32|3452.39|3452.39|3439.59|3439.59|0
1584459300000|2020-03-17 15:35:00|3446.22|3446.22|3423.22|3423.22|3446.87|3446.87|3423.22|3423.22|0
1584459600000|2020-03-17 15:40:00|3422.11|3422.11|3420.27|3420.27|3423.34|3423.34|3414.94|3414.94|0
1584459900000|2020-03-17 15:45:00|3420.47|3420.47|3434.58|3434.58|3438.03|3438.03|3420.1|3420.1|0
1584460200000|2020-03-17 15:50:00|3434.21|3434.21|3449.88|3449.88|3452.89|3452.89|3433.62|3433.62|0
1584460500000|2020-03-17 15:55:00|3450.04|3450.04|3442.62|3442.62|3453.22|3453.22|3436.26|3436.26|0
1584460800000|2020-03-17 16:00:00|3442.91|3442.91|3456.54|3456.54|3458.05|3458.05|3434.8|3434.8|0
1584461100000|2020-03-17 16:05:00|3456.17|3456.17|3453.49|3453.49|3460.71|3460.71|3444.65|3444.65|0
1584461400000|2020-03-17 16:10:00|3452.9|3452.9|3467.52|3467.52|3470.7|3470.7|3446.01|3446.01|0
1584461700000|2020-03-17 16:15:00|3467.15|3467.15|3446.49|3446.49|3467.22|3467.22|3444.65|3444.65|0
1584462000000|2020-03-17 16:20:00|3447.23|3447.23|3445.76|3445.76|3447.79|3447.79|3439.88|3439.88|0
1584462300000|2020-03-17 16:25:00|3445.39|3445.39|3445.07|3445.07|3449.14|3449.14|3435.46|3435.46|0
1584519300000|2020-03-18 08:15:00|3223|3223|3174.87|3174.87|3223|3223|3156.95|3156.95|0
1584519600000|2020-03-18 08:20:00|3176.06|3176.06|3168.34|3168.34|3207.61|3207.61|3166.16|3166.16|0
1584519900000|2020-03-18 08:25:00|3168.02|3168.02|3160.93|3160.93|3168.92|3168.92|3151.04|3151.04|0
1584520200000|2020-03-18 08:30:00|3159.15|3159.15|3131.19|3131.19|3159.34|3159.34|3129.86|3129.86|0
1584520500000|2020-03-18 08:35:00|3130.99|3130.99|3138|3138|3144.35|3144.35|3123.9|3123.9|0
1584520800000|2020-03-18 08:40:00|3140.77|3140.77|3153.25|3153.25|3154.11|3154.11|3133.74|3133.74|0
1584521100000|2020-03-18 08:45:00|3152.54|3152.54|3147.76|3147.76|3155.7|3155.7|3140.92|3140.92|0
1584521400000|2020-03-18 08:50:00|3147.85|3147.85|3144.47|3144.47|3163.98|3163.98|3142.06|3142.06|0
1584521700000|2020-03-18 08:55:00|3142.49|3142.49|3140.02|3140.02|3151.78|3151.78|3137.95|3137.95|0
1584522000000|2020-03-18 09:00:00|3139.89|3139.89|3130.34|3130.34|3145.6|3145.6|3129.67|3129.67|0
1584522300000|2020-03-18 09:05:00|3129.24|3129.24|3135.14|3135.14|3141.06|3141.06|3126.22|3126.22|0
1584522600000|2020-03-18 09:10:00|3134.15|3134.15|3160.4|3160.4|3160.4|3160.4|3133.36|3133.36|0
1584522900000|2020-03-18 09:15:00|3160.77|3160.77|3169.58|3169.58|3175.79|3175.79|3158.54|3158.54|0
1584523200000|2020-03-18 09:20:00|3169.76|3169.76|3177.47|3177.47|3180.78|3180.78|3164.87|3164.87|0
1584523500000|2020-03-18 09:25:00|3180.05|3180.05|3187.96|3187.96|3193.13|3193.13|3177.3|3177.3|0
1584523800000|2020-03-18 09:30:00|3187.87|3187.87|3178.36|3178.36|3195.71|3195.71|3178.36|3178.36|0
1584524100000|2020-03-18 09:35:00|3174.99|3174.99|3198.56|3198.56|3202.93|3202.93|3174.99|3174.99|0
1584524400000|2020-03-18 09:40:00|3199.66|3199.66|3196.95|3196.95|3205.55|3205.55|3194.01|3194.01|0
1584524700000|2020-03-18 09:45:00|3198.14|3198.14|3189.96|3189.96|3199.96|3199.96|3170.4|3170.4|0
1584525000000|2020-03-18 09:50:00|3191.15|3191.15|3188.8|3188.8|3195.97|3195.97|3182.73|3182.73|0
1584525300000|2020-03-18 09:55:00|3188.26|3188.26|3201.49|3201.49|3206.4|3206.4|3186.79|3186.79|0
1584525600000|2020-03-18 10:00:00|3200.3|3200.3|3198.05|3198.05|3209.42|3209.42|3197.68|3197.68|0
1584525900000|2020-03-18 10:05:00|3197.65|3197.65|3196.25|3196.25|3200.63|3200.63|3190.28|3190.28|0
1584526200000|2020-03-18 10:10:00|3196.43|3196.43|3200.62|3200.62|3200.8|3200.8|3193.99|3193.99|0
1584526500000|2020-03-18 10:15:00|3200.98|3200.98|3198.21|3198.21|3207.01|3207.01|3197.81|3197.81|0
1584526800000|2020-03-18 10:20:00|3197.76|3197.76|3208.39|3208.39|3220.22|3220.22|3197.76|3197.76|0
1584527100000|2020-03-18 10:25:00|3206.61|3206.61|3211.97|3211.97|3212.03|3212.03|3196.84|3196.84|0
1584527400000|2020-03-18 10:30:00|3211.34|3211.34|3222.33|3222.33|3222.33|3222.33|3206.06|3206.06|0
1584527700000|2020-03-18 10:35:00|3221.6|3221.6|3216.84|3216.84|3221.6|3221.6|3212.24|3212.24|0
1584528000000|2020-03-18 10:40:00|3217.43|3217.43|3203.68|3203.68|3217.57|3217.57|3203.68|3203.68|0
1584528300000|2020-03-18 10:45:00|3204.05|3204.05|3204.04|3204.04|3204.05|3204.05|3189.95|3189.95|0
1584528600000|2020-03-18 10:50:00|3205.04|3205.04|3193.58|3193.58|3209.28|3209.28|3193.21|3193.21|0
1584528900000|2020-03-18 10:55:00|3192.59|3192.59|3194.34|3194.34|3195.35|3195.35|3185.45|3185.45|0
1584529200000|2020-03-18 11:00:00|3194.93|3194.93|3184.65|3184.65|3195.73|3195.73|3182.81|3182.81|0
1584529500000|2020-03-18 11:05:00|3183.18|3183.18|3193.54|3193.54|3193.54|3193.54|3181.38|3181.38|0
1584529800000|2020-03-18 11:10:00|3193.34|3193.34|3183.8|3183.8|3194.9|3194.9|3180.46|3180.46|0
1584530100000|2020-03-18 11:15:00|3184.2|3184.2|3185.3|3185.3|3187.01|3187.01|3181.43|3181.43|0
1584530400000|2020-03-18 11:20:00|3184.93|3184.93|3194.38|3194.38|3194.38|3194.38|3184.93|3184.93|0
1584530700000|2020-03-18 11:25:00|3194.25|3194.25|3192|3192|3195.83|3195.83|3187.76|3187.76|0
1584531000000|2020-03-18 11:30:00|3190.38|3190.38|3198.97|3198.97|3201.33|3201.33|3186.2|3186.2|0
1584531300000|2020-03-18 11:35:00|3198.33|3198.33|3199.5|3199.5|3203.83|3203.83|3193.52|3193.52|0
1584531600000|2020-03-18 11:40:00|3197.66|3197.66|3182.26|3182.26|3201.91|3201.91|3175.38|3175.38|0
1584531900000|2020-03-18 11:45:00|3181.89|3181.89|3185.76|3185.76|3191.42|3191.42|3180.99|3180.99|0
1584532200000|2020-03-18 11:50:00|3185.47|3185.47|3191.12|3191.12|3196.17|3196.17|3184.2|3184.2|0
1584532500000|2020-03-18 11:55:00|3187.55|3187.55|3182.13|3182.13|3189.99|3189.99|3175.74|3175.74|0
1584532800000|2020-03-18 12:00:00|3182.62|3182.62|3186.34|3186.34|3190.26|3190.26|3174.43|3174.43|0
1584533100000|2020-03-18 12:05:00|3186.71|3186.71|3173.45|3173.45|3187.63|3187.63|3167.87|3167.87|0
1584533400000|2020-03-18 12:10:00|3173.63|3173.63|3164.16|3164.16|3175.41|3175.41|3156.71|3156.71|0
1584533700000|2020-03-18 12:15:00|3163.76|3163.76|3182.25|3182.25|3182.25|3182.25|3163.76|3163.76|0
1584534000000|2020-03-18 12:20:00|3182.41|3182.41|3203.44|3203.44|3204.53|3204.53|3182.41|3182.41|0
1584534300000|2020-03-18 12:25:00|3203.97|3203.97|3196.56|3196.56|3214.57|3214.57|3196.56|3196.56|0
1584534600000|2020-03-18 12:30:00|3196.16|3196.16|3183.61|3183.61|3197.58|3197.58|3175.99|3175.99|0
1584534900000|2020-03-18 12:35:00|3183.24|3183.24|3198.45|3198.45|3201.89|3201.89|3181.87|3181.87|0
1584535200000|2020-03-18 12:40:00|3199.18|3199.18|3208.42|3208.42|3211.84|3211.84|3199.18|3199.18|0
1584535500000|2020-03-18 12:45:00|3209.41|3209.41|3206.22|3206.22|3218.74|3218.74|3202.92|3202.92|0
1584535800000|2020-03-18 12:50:00|3205.85|3205.85|3221.87|3221.87|3227.19|3227.19|3205.48|3205.48|0
1584536100000|2020-03-18 12:55:00|3218.5|3218.5|3205.95|3205.95|3218.5|3218.5|3205.95|3205.95|0
1584536400000|2020-03-18 13:00:00|3207.33|3207.33|3218.02|3218.02|3219.86|3219.86|3199.94|3199.94|0
1584536700000|2020-03-18 13:05:00|3217.65|3217.65|3223.14|3223.14|3226.29|3226.29|3215.92|3215.92|0
1584537000000|2020-03-18 13:10:00|3220.3|3220.3|3213.1|3213.1|3220.48|3220.48|3201.84|3201.84|0
1584537300000|2020-03-18 13:15:00|3213.47|3213.47|3223.67|3223.67|3223.67|3223.67|3213.1|3213.1|0
1584537600000|2020-03-18 13:20:00|3222.2|3222.2|3204.95|3204.95|3222.75|3222.75|3203.85|3203.85|0
1584537900000|2020-03-18 13:25:00|3206.54|3206.54|3175.81|3175.81|3206.54|3206.54|3175.81|3175.81|0
1584538200000|2020-03-18 13:30:00|3174.33|3174.33|3205.62|3205.62|3221.9|3221.9|3173.4|3173.4|0
1584538500000|2020-03-18 13:35:00|3203.77|3203.77|3189.79|3189.79|3203.77|3203.77|3182.91|3182.91|0
1584538800000|2020-03-18 13:40:00|3188.6|3188.6|3208.34|3208.34|3209.58|3209.58|3187.41|3187.41|0
1584539100000|2020-03-18 13:45:00|3205.03|3205.03|3215.68|3215.68|3219.67|3219.67|3188.08|3188.08|0
1584539400000|2020-03-18 13:50:00|3216.08|3216.08|3229.99|3229.99|3229.99|3229.99|3214.64|3214.64|0
1584539700000|2020-03-18 13:55:00|3230.56|3230.56|3228.35|3228.35|3239.04|3239.04|3214.77|3214.77|0
1584540000000|2020-03-18 14:00:00|3228.62|3228.62|3226|3226|3234.52|3234.52|3217.02|3217.02|0
1584540300000|2020-03-18 14:05:00|3225.28|3225.28|3217.98|3217.98|3239.35|3239.35|3217.98|3217.98|0
1584540600000|2020-03-18 14:10:00|3216.4|3216.4|3201.76|3201.76|3218.35|3218.35|3196.32|3196.32|0
1584540900000|2020-03-18 14:15:00|3201.96|3201.96|3206.66|3206.66|3214.68|3214.68|3191.86|3191.86|0
1584541200000|2020-03-18 14:20:00|3206.06|3206.06|3202.8|3202.8|3215.22|3215.22|3198.64|3198.64|0
1584541500000|2020-03-18 14:25:00|3201.21|3201.21|3200.2|3200.2|3212.45|3212.45|3200.2|3200.2|0
1584541800000|2020-03-18 14:30:00|3201.39|3201.39|3213.42|3213.42|3216.49|3216.49|3199.19|3199.19|0
1584542100000|2020-03-18 14:35:00|3215.2|3215.2|3231.58|3231.58|3234.52|3234.52|3213.23|3213.23|0
1584542400000|2020-03-18 14:40:00|3231.71|3231.71|3226.3|3226.3|3236.65|3236.65|3225.47|3225.47|0
1584542700000|2020-03-18 14:45:00|3225.31|3225.31|3210.6|3210.6|3226.2|3226.2|3193.51|3193.51|0
1584543000000|2020-03-18 14:50:00|3210.78|3210.78|3214.61|3214.61|3225.95|3225.95|3210.78|3210.78|0
1584543300000|2020-03-18 14:55:00|3214.01|3214.01|3221.53|3221.53|3223.52|3223.52|3212.29|3212.29|0
1584543600000|2020-03-18 15:00:00|3221.27|3221.27|3237.53|3237.53|3239.45|3239.45|3217.18|3217.18|0
1584543900000|2020-03-18 15:05:00|3237.47|3237.47|3218.15|3218.15|3238|3238|3218.15|3218.15|0
1584544200000|2020-03-18 15:10:00|3217.27|3217.27|3180.81|3180.81|3217.8|3217.8|3180.81|3180.81|0
1584544500000|2020-03-18 15:15:00|3181.01|3181.01|3197.08|3197.08|3197.08|3197.08|3169.79|3169.79|0
1584544800000|2020-03-18 15:20:00|3197.12|3197.12|3208.76|3208.76|3211.13|3211.13|3197.12|3197.12|0
1584545100000|2020-03-18 15:25:00|3208.52|3208.52|3214.02|3214.02|3220.05|3220.05|3208.52|3208.52|0
1584545400000|2020-03-18 15:30:00|3213.79|3213.79|3225.98|3225.98|3227.39|3227.39|3213.79|3213.79|0
1584545700000|2020-03-18 15:35:00|3225.45|3225.45|3210.61|3210.61|3235.05|3235.05|3207.29|3207.29|0
1584546000000|2020-03-18 15:40:00|3210.26|3210.26|3212.02|3212.02|3216.87|3216.87|3208.47|3208.47|0
1584546300000|2020-03-18 15:45:00|3211.28|3211.28|3214.27|3214.27|3229.63|3229.63|3209.75|3209.75|0
1584546600000|2020-03-18 15:50:00|3214.64|3214.64|3223.39|3223.39|3224.89|3224.89|3212.74|3212.74|0
1584546900000|2020-03-18 15:55:00|3223.48|3223.48|3221.63|3221.63|3226.11|3226.11|3210.02|3210.02|0
1584547200000|2020-03-18 16:00:00|3222.63|3222.63|3220.22|3220.22|3224.53|3224.53|3214.2|3214.2|0
1584547500000|2020-03-18 16:05:00|3219.82|3219.82|3233.88|3233.88|3236.29|3236.29|3218.93|3218.93|0
1584547800000|2020-03-18 16:10:00|3233.68|3233.68|3223.94|3223.94|3237.1|3237.1|3223.42|3223.42|0
1584548100000|2020-03-18 16:15:00|3224.31|3224.31|3195.86|3195.86|3224.54|3224.54|3193.7|3193.7|0
1584548400000|2020-03-18 16:20:00|3196.03|3196.03|3207.31|3207.31|3211.62|3211.62|3194.88|3194.88|0
1584548700000|2020-03-18 16:25:00|3207.13|3207.13|3229.29|3229.29|3232.06|3232.06|3207.13|3207.13|0
1584605700000|2020-03-19 08:15:00|3229.2|3229.2|3257.83|3257.83|3263.41|3263.41|3222.06|3222.06|0
1584606000000|2020-03-19 08:20:00|3258.29|3258.29|3274|3274|3283.68|3283.68|3258.29|3258.29|0
1584606300000|2020-03-19 08:25:00|3275.15|3275.15|3301.45|3301.45|3301.45|3301.45|3270.55|3270.55|0
1584606600000|2020-03-19 08:30:00|3304.43|3304.43|3323.45|3323.45|3326.22|3326.22|3296.85|3296.85|0
1584606900000|2020-03-19 08:35:00|3326.02|3326.02|3318.7|3318.7|3345.54|3345.54|3318.7|3318.7|0
1584607200000|2020-03-19 08:40:00|3319.29|3319.29|3291.21|3291.21|3319.83|3319.83|3289.87|3289.87|0
1584607500000|2020-03-19 08:45:00|3289.37|3289.37|3250.96|3250.96|3289.37|3289.37|3248.48|3248.48|0
1584607800000|2020-03-19 08:50:00|3249.8|3249.8|3257.79|3257.79|3259.78|3259.78|3247.99|3247.99|0
1584608100000|2020-03-19 08:55:00|3256.01|3256.01|3263.93|3263.93|3266.78|3266.78|3251.06|3251.06|0
1584608400000|2020-03-19 09:00:00|3264.49|3264.49|3230.12|3230.12|3267.64|3267.64|3230.12|3230.12|0
1584608700000|2020-03-19 09:05:00|3228.74|3228.74|3237.96|3237.96|3237.96|3237.96|3217.4|3217.4|0
1584609000000|2020-03-19 09:10:00|3238.14|3238.14|3269.76|3269.76|3272.62|3272.62|3238.14|3238.14|0
1584609300000|2020-03-19 09:15:00|3268.78|3268.78|3278.41|3278.41|3278.94|3278.94|3266.54|3266.54|0
1584609600000|2020-03-19 09:20:00|3278.99|3278.99|3252.18|3252.18|3278.99|3278.99|3249.41|3249.41|0
1584609900000|2020-03-19 09:25:00|3252.26|3252.26|3250.96|3250.96|3258.22|3258.22|3249.04|3249.04|0
1584610200000|2020-03-19 09:30:00|3250.22|3250.22|3245.76|3245.76|3250.22|3250.22|3236.53|3236.53|0
1584610500000|2020-03-19 09:35:00|3245.35|3245.35|3231.09|3231.09|3247.38|3247.38|3228.99|3228.99|0
1584610800000|2020-03-19 09:40:00|3231.04|3231.04|3232.37|3232.37|3236.42|3236.42|3226.16|3226.16|0
1584611100000|2020-03-19 09:45:00|3234.4|3234.4|3224.83|3224.83|3236.19|3236.19|3220.84|3220.84|0
1584611400000|2020-03-19 09:50:00|3224.59|3224.59|3231.48|3231.48|3231.54|3231.54|3219.73|3219.73|0
1584611700000|2020-03-19 09:55:00|3232.22|3232.22|3252.66|3252.66|3252.89|3252.89|3230.79|3230.79|0
1584612000000|2020-03-19 10:00:00|3252.4|3252.4|3230.3|3230.3|3252.66|3252.66|3223.77|3223.77|0
1584612300000|2020-03-19 10:05:00|3234.26|3234.26|3208.67|3208.67|3236.01|3236.01|3206.41|3206.41|0
1584612600000|2020-03-19 10:10:00|3208.44|3208.44|3200.07|3200.07|3208.44|3208.44|3194.77|3194.77|0
1584612900000|2020-03-19 10:15:00|3199.53|3199.53|3186.51|3186.51|3200.2|3200.2|3186.33|3186.33|0
1584613200000|2020-03-19 10:20:00|3185.77|3185.77|3193.84|3193.84|3193.84|3193.84|3169.84|3169.84|0
1584613500000|2020-03-19 10:25:00|3193.93|3193.93|3205.03|3205.03|3205.03|3205.03|3191.39|3191.39|0
1584613800000|2020-03-19 10:30:00|3205.4|3205.4|3212.45|3212.45|3221.2|3221.2|3202.99|3202.99|0
1584614100000|2020-03-19 10:35:00|3212.81|3212.81|3195.52|3195.52|3213.96|3213.96|3191.95|3191.95|0
1584614400000|2020-03-19 10:40:00|3195.61|3195.61|3206|3206|3207.92|3207.92|3195|3195|0
1584614700000|2020-03-19 10:45:00|3206.49|3206.49|3183.82|3183.82|3206.49|3206.49|3181.13|3181.13|0
1584615000000|2020-03-19 10:50:00|3184.02|3184.02|3202.03|3202.03|3203.5|3203.5|3184.02|3184.02|0
1584615300000|2020-03-19 10:55:00|3201.66|3201.66|3190.33|3190.33|3202.27|3202.27|3185.67|3185.67|0
1584615600000|2020-03-19 11:00:00|3190.51|3190.51|3222.96|3222.96|3224.43|3224.43|3189.87|3189.87|0
1584615900000|2020-03-19 11:05:00|3226.64|3226.64|3217|3217|3226.64|3226.64|3212.84|3212.84|0
1584616200000|2020-03-19 11:10:00|3218.84|3218.84|3222.43|3222.43|3229.5|3229.5|3207.98|3207.98|0
1584616500000|2020-03-19 11:15:00|3222.27|3222.27|3202.52|3202.52|3224.82|3224.82|3202.52|3202.52|0
1584616800000|2020-03-19 11:20:00|3201.87|3201.87|3186.19|3186.19|3204.93|3204.93|3185.97|3185.97|0
1584617100000|2020-03-19 11:25:00|3186.28|3186.28|3191.07|3191.07|3191.07|3191.07|3183.04|3183.04|0
1584617400000|2020-03-19 11:30:00|3190.71|3190.71|3175.16|3175.16|3193.54|3193.54|3174.15|3174.15|0
1584617700000|2020-03-19 11:35:00|3176.26|3176.26|3160.24|3160.24|3176.26|3176.26|3159.64|3159.64|0
1584618000000|2020-03-19 11:40:00|3160.5|3160.5|3151.03|3151.03|3164.23|3164.23|3151.03|3151.03|0
1584618300000|2020-03-19 11:45:00|3151.21|3151.21|3170.5|3170.5|3170.5|3170.5|3150.29|3150.29|0
1584618600000|2020-03-19 11:50:00|3171.61|3171.61|3181.43|3181.43|3189.32|3189.32|3171.61|3171.61|0
1584618900000|2020-03-19 11:55:00|3185.11|3185.11|3173.58|3173.58|3187.54|3187.54|3173.58|3173.58|0
1584619200000|2020-03-19 12:00:00|3174.17|3174.17|3152.28|3152.28|3174.17|3174.17|3152.28|3152.28|0
1584619500000|2020-03-19 12:05:00|3153.08|3153.08|3155.67|3155.67|3160.42|3160.42|3131.15|3131.15|0
1584619800000|2020-03-19 12:10:00|3152.3|3152.3|3161.08|3161.08|3161.08|3161.08|3134.24|3134.24|0
1584620100000|2020-03-19 12:15:00|3163.46|3163.46|3144.6|3144.6|3167.13|3167.13|3139.63|3139.63|0
1584620400000|2020-03-19 12:20:00|3144.92|3144.92|3149.96|3149.96|3155.22|3155.22|3141.47|3141.47|0
1584620700000|2020-03-19 12:25:00|3149.16|3149.16|3135.54|3135.54|3149.16|3149.16|3131.69|3131.69|0
1584621000000|2020-03-19 12:30:00|3133.67|3133.67|3170.68|3170.68|3170.68|3170.68|3132.07|3132.07|0
1584621300000|2020-03-19 12:35:00|3171.04|3171.04|3192.1|3192.1|3204.65|3204.65|3171.04|3171.04|0
1584621600000|2020-03-19 12:40:00|3195.78|3195.78|3177.21|3177.21|3195.9|3195.9|3161.53|3161.53|0
1584621900000|2020-03-19 12:45:00|3178.31|3178.31|3200.47|3200.47|3210.34|3210.34|3164.14|3164.14|0
1584622200000|2020-03-19 12:50:00|3196.53|3196.53|3181.65|3181.65|3196.53|3196.53|3181.65|3181.65|0
1584622500000|2020-03-19 12:55:00|3181.82|3181.82|3179.38|3179.38|3183.86|3183.86|3172.05|3172.05|0
1584622800000|2020-03-19 13:00:00|3179.75|3179.75|3170.96|3170.96|3189.32|3189.32|3166.01|3166.01|0
1584623100000|2020-03-19 13:05:00|3170.87|3170.87|3186.54|3186.54|3199.96|3199.96|3169.83|3169.83|0
1584623400000|2020-03-19 13:10:00|3186.18|3186.18|3193.84|3193.84|3196.06|3196.06|3184|3184|0
1584623700000|2020-03-19 13:15:00|3194.02|3194.02|3202.81|3202.81|3207.11|3207.11|3190.48|3190.48|0
1584624000000|2020-03-19 13:20:00|3205.02|3205.02|3190.59|3190.59|3208.6|3208.6|3188.04|3188.04|0
1584624300000|2020-03-19 13:25:00|3191.19|3191.19|3182.39|3182.39|3195.2|3195.2|3180.82|3180.82|0
1584624600000|2020-03-19 13:30:00|3182.3|3182.3|3201.34|3201.34|3201.34|3201.34|3182.3|3182.3|0
1584624900000|2020-03-19 13:35:00|3201.78|3201.78|3183.5|3183.5|3203.42|3203.42|3182.4|3182.4|0
1584625200000|2020-03-19 13:40:00|3184.29|3184.29|3177.62|3177.62|3184.29|3184.29|3171.53|3171.53|0
1584625500000|2020-03-19 13:45:00|3177.22|3177.22|3171.23|3171.23|3177.22|3177.22|3142.47|3142.47|0
1584625800000|2020-03-19 13:50:00|3171.48|3171.48|3183.44|3183.44|3183.93|3183.93|3162.6|3162.6|0
1584626100000|2020-03-19 13:55:00|3182.37|3182.37|3191.07|3191.07|3192.06|3192.06|3178.68|3178.68|0
1584626400000|2020-03-19 14:00:00|3190.7|3190.7|3168.72|3168.72|3190.7|3190.7|3164.23|3164.23|0
1584626700000|2020-03-19 14:05:00|3168.85|3168.85|3200.35|3200.35|3200.35|3200.35|3166.88|3166.88|0
1584627000000|2020-03-19 14:10:00|3199.89|3199.89|3230.46|3230.46|3231.76|3231.76|3196.4|3196.4|0
1584627300000|2020-03-19 14:15:00|3230.55|3230.55|3238.9|3238.9|3239.41|3239.41|3221.88|3221.88|0
1584627600000|2020-03-19 14:20:00|3238.16|3238.16|3228.81|3228.81|3242.88|3242.88|3228.52|3228.52|0
1584627900000|2020-03-19 14:25:00|3231.99|3231.99|3254.89|3254.89|3256.88|3256.88|3230.81|3230.81|0
1584628200000|2020-03-19 14:30:00|3254.66|3254.66|3280.96|3280.96|3280.96|3280.96|3247.36|3247.36|0
1584628500000|2020-03-19 14:35:00|3277.65|3277.65|3234.45|3234.45|3277.65|3277.65|3234.45|3234.45|0
1584628800000|2020-03-19 14:40:00|3234.33|3234.33|3250.79|3250.79|3250.79|3250.79|3221.05|3221.05|0
1584629100000|2020-03-19 14:45:00|3248.41|3248.41|3275.39|3275.39|3275.39|3275.39|3245.51|3245.51|0
1584629400000|2020-03-19 14:50:00|3275.26|3275.26|3283.18|3283.18|3289.43|3289.43|3275.26|3275.26|0
1584629700000|2020-03-19 14:55:00|3286.15|3286.15|3281.16|3281.16|3302.78|3302.78|3278.73|3278.73|0
1584630000000|2020-03-19 15:00:00|3281.35|3281.35|3314.96|3314.96|3319.63|3319.63|3281.35|3281.35|0
1584630300000|2020-03-19 15:05:00|3315.08|3315.08|3317.14|3317.14|3325.07|3325.07|3302.74|3302.74|0
1584630600000|2020-03-19 15:10:00|3317.23|3317.23|3316.58|3316.58|3322.06|3322.06|3308.31|3308.31|0
1584630900000|2020-03-19 15:15:00|3316.95|3316.95|3325.91|3325.91|3327.18|3327.18|3307.8|3307.8|0
1584631200000|2020-03-19 15:20:00|3326.07|3326.07|3341.63|3341.63|3341.63|3341.63|3326.07|3326.07|0
1584631500000|2020-03-19 15:25:00|3339.42|3339.42|3330.84|3330.84|3343.82|3343.82|3330.36|3330.36|0
1584631800000|2020-03-19 15:30:00|3328.26|3328.26|3331.57|3331.57|3341.61|3341.61|3327.86|3327.86|0
1584632100000|2020-03-19 15:35:00|3331.18|3331.18|3356.73|3356.73|3358.51|3358.51|3330.61|3330.61|0
1584632400000|2020-03-19 15:40:00|3357.92|3357.92|3342.24|3342.24|3357.92|3357.92|3338.26|3338.26|0
1584632700000|2020-03-19 15:45:00|3341.53|3341.53|3319.96|3319.96|3341.53|3341.53|3319.42|3319.42|0
1584633000000|2020-03-19 15:50:00|3318.77|3318.77|3318.8|3318.8|3322.16|3322.16|3301.21|3301.21|0
1584633300000|2020-03-19 15:55:00|3318.99|3318.99|3343.58|3343.58|3352.2|3352.2|3318.46|3318.46|0
1584633600000|2020-03-19 16:00:00|3347.27|3347.27|3341.97|3341.97|3350.59|3350.59|3334.59|3334.59|0
1584633900000|2020-03-19 16:05:00|3343.95|3343.95|3336.12|3336.12|3360.54|3360.54|3336.12|3336.12|0
1584634200000|2020-03-19 16:10:00|3336.17|3336.17|3340.58|3340.58|3340.58|3340.58|3319.48|3319.48|0
1584634500000|2020-03-19 16:15:00|3340.22|3340.22|3327.92|3327.92|3340.22|3340.22|3323|3323|0
1584634800000|2020-03-19 16:20:00|3327.69|3327.69|3315.59|3315.59|3330.65|3330.65|3315|3315|0
1584635100000|2020-03-19 16:25:00|3315.71|3315.71|3354.98|3354.98|3363.22|3363.22|3312.04|3312.04|0
1584692100000|2020-03-20 08:15:00|3470.96|3470.96|3433.12|3433.12|3484.14|3484.14|3433.12|3433.12|0
1584692400000|2020-03-20 08:20:00|3432.77|3432.77|3418.91|3418.91|3433.9|3433.9|3408.95|3408.95|0
1584692700000|2020-03-20 08:25:00|3418.98|3418.98|3419.55|3419.55|3434.32|3434.32|3402.92|3402.92|0
1584693000000|2020-03-20 08:30:00|3419.39|3419.39|3352.16|3352.16|3419.39|3419.39|3339.09|3339.09|0
1584693300000|2020-03-20 08:35:00|3352.8|3352.8|3326.3|3326.3|3355.83|3355.83|3323.12|3323.12|0
1584693600000|2020-03-20 08:40:00|3329.98|3329.98|3338.46|3338.46|3353.52|3353.52|3323.12|3323.12|0
1584693900000|2020-03-20 08:45:00|3338.94|3338.94|3355.08|3355.08|3355.08|3355.08|3329.05|3329.05|0
1584694200000|2020-03-20 08:50:00|3355.24|3355.24|3337.41|3337.41|3355.37|3355.37|3334.83|3334.83|0
1584694500000|2020-03-20 08:55:00|3335.2|3335.2|3382.18|3382.18|3382.18|3382.18|3332.81|3332.81|0
1584694800000|2020-03-20 09:00:00|3382.33|3382.33|3382.89|3382.89|3388.76|3388.76|3370.29|3370.29|0
1584695100000|2020-03-20 09:05:00|3384.48|3384.48|3374.4|3374.4|3394.6|3394.6|3374.04|3374.04|0
1584695400000|2020-03-20 09:10:00|3374.17|3374.17|3347|3347|3374.17|3374.17|3342.12|3342.12|0
1584695700000|2020-03-20 09:15:00|3347.09|3347.09|3367.09|3367.09|3374.71|3374.71|3341.8|3341.8|0
1584696000000|2020-03-20 09:20:00|3365.5|3365.5|3363.65|3363.65|3368.04|3368.04|3353.36|3353.36|0
1584696300000|2020-03-20 09:25:00|3363.47|3363.47|3358.85|3358.85|3373.06|3373.06|3358.85|3358.85|0
1584696600000|2020-03-20 09:30:00|3358.77|3358.77|3368.91|3368.91|3373.91|3373.91|3356.12|3356.12|0
1584696900000|2020-03-20 09:35:00|3370.93|3370.93|3352.86|3352.86|3378.83|3378.83|3352.66|3352.66|0
1584697200000|2020-03-20 09:40:00|3352.49|3352.49|3371.71|3371.71|3371.71|3371.71|3351.78|3351.78|0
1584697500000|2020-03-20 09:45:00|3371.52|3371.52|3376.05|3376.05|3385.09|3385.09|3366.46|3366.46|0
1584697800000|2020-03-20 09:50:00|3376.22|3376.22|3375.88|3375.88|3378.01|3378.01|3368.18|3368.18|0
1584698100000|2020-03-20 09:55:00|3375.48|3375.48|3395.57|3395.57|3395.73|3395.73|3375.48|3375.48|0
1584698400000|2020-03-20 10:00:00|3394.59|3394.59|3386.77|3386.77|3394.59|3394.59|3375.42|3375.42|0
1584698700000|2020-03-20 10:05:00|3387.11|3387.11|3412.7|3412.7|3412.7|3412.7|3383.68|3383.68|0
1584699000000|2020-03-20 10:10:00|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|0
1584699300000|2020-03-20 10:15:00|3402.3|3402.3|3372.26|3372.26|3402.3|3402.3|3364.31|3364.31|0
1584699600000|2020-03-20 10:20:00|3372.08|3372.08|3376.95|3376.95|3376.95|3376.95|3365.46|3365.46|0
1584699900000|2020-03-20 10:25:00|3377.13|3377.13|3374.06|3374.06|3387.75|3387.75|3370.83|3370.83|0
1584700200000|2020-03-20 10:30:00|3374.7|3374.7|3368.93|3368.93|3374.7|3374.7|3366.02|3366.02|0
1584700500000|2020-03-20 10:35:00|3369.11|3369.11|3377.19|3377.19|3379.05|3379.05|3367.99|3367.99|0
1584700800000|2020-03-20 10:40:00|3377.31|3377.31|3373.65|3373.65|3382.26|3382.26|3373.65|3373.65|0
1584701100000|2020-03-20 10:45:00|3373.48|3373.48|3361.71|3361.71|3373.48|3373.48|3357.65|3357.65|0
1584701400000|2020-03-20 10:50:00|3362.63|3362.63|3356.2|3356.2|3367.74|3367.74|3350.21|3350.21|0
1584701700000|2020-03-20 10:55:00|3352.79|3352.79|3364.58|3364.58|3365.07|3365.07|3346.99|3346.99|0
1584702000000|2020-03-20 11:00:00|3362.37|3362.37|3351.58|3351.58|3365.45|3365.45|3347.56|3347.56|0
1584702300000|2020-03-20 11:05:00|3349.6|3349.6|3355.07|3355.07|3360.36|3360.36|3348.89|3348.89|0
1584702600000|2020-03-20 11:10:00|3353.88|3353.88|3357.34|3357.34|3358.96|3358.96|3352.81|3352.81|0
1584702900000|2020-03-20 11:15:00|3358.33|3358.33|3350.58|3350.58|3358.33|3358.33|3345.61|3345.61|0
1584703200000|2020-03-20 11:20:00|3349.51|3349.51|3308.63|3308.63|3349.51|3349.51|3308.63|3308.63|0
1584703500000|2020-03-20 11:25:00|3311.21|3311.21|3288.97|3288.97|3313.79|3313.79|3284.9|3284.9|0
1584703800000|2020-03-20 11:30:00|3289.06|3289.06|3280.68|3280.68|3290.08|3290.08|3269.94|3269.94|0
1584704100000|2020-03-20 11:35:00|3282.89|3282.89|3304.73|3304.73|3305.13|3305.13|3281.11|3281.11|0
1584704400000|2020-03-20 11:40:00|3304.82|3304.82|3292.86|3292.86|3310.67|3310.67|3292.86|3292.86|0
1584704700000|2020-03-20 11:45:00|3292.8|3292.8|3277.22|3277.22|3292.8|3292.8|3277.11|3277.11|0
1584705000000|2020-03-20 11:50:00|3278.41|3278.41|3284.66|3284.66|3286.78|3286.78|3272.51|3272.51|0
1584705300000|2020-03-20 11:55:00|3284.4|3284.4|3285.48|3285.48|3285.93|3285.93|3277.96|3277.96|0
1584705600000|2020-03-20 12:00:00|3285.88|3285.88|3294.39|3294.39|3303.09|3303.09|3284.48|3284.48|0
1584705900000|2020-03-20 12:05:00|3294.27|3294.27|3307.01|3307.01|3311.98|3311.98|3286.05|3286.05|0
1584706200000|2020-03-20 12:10:00|3306.81|3306.81|3293.75|3293.75|3306.81|3306.81|3291.76|3291.76|0
1584706500000|2020-03-20 12:15:00|3293.58|3293.58|3289.96|3289.96|3293.58|3293.58|3281.39|3281.39|0
1584706800000|2020-03-20 12:20:00|3289.5|3289.5|3300.45|3300.45|3301.39|3301.39|3289.44|3289.44|0
1584707100000|2020-03-20 12:25:00|3301.92|3301.92|3302.16|3302.16|3309.19|3309.19|3300.25|3300.25|0
1584707400000|2020-03-20 12:30:00|3301.98|3301.98|3291.84|3291.84|3301.98|3301.98|3289.77|3289.77|0
1584707700000|2020-03-20 12:35:00|3292.04|3292.04|3287.83|3287.83|3300.74|3300.74|3283.77|3283.77|0
1584708000000|2020-03-20 12:40:00|3287.57|3287.57|3287.37|3287.37|3296.43|3296.43|3279.43|3279.43|0
1584708300000|2020-03-20 12:45:00|3287.17|3287.17|3290.73|3290.73|3298.64|3298.64|3287.17|3287.17|0
1584708600000|2020-03-20 12:50:00|3291.08|3291.08|3308.02|3308.02|3308.02|3308.02|3290|3290|0
1584708900000|2020-03-20 12:55:00|3306.83|3306.83|3288.05|3288.05|3306.83|3306.83|3287.85|3287.85|0
1584709200000|2020-03-20 13:00:00|3288.32|3288.32|3289.37|3289.37|3295.11|3295.11|3286.61|3286.61|0
1584709500000|2020-03-20 13:05:00|3290.17|3290.17|3296.05|3296.05|3300|3300|3290.17|3290.17|0
1584709800000|2020-03-20 13:10:00|3295.67|3295.67|3292.88|3292.88|3295.87|3295.87|3282.01|3282.01|0
1584710100000|2020-03-20 13:15:00|3292.44|3292.44|3286.19|3286.19|3297.31|3297.31|3282.47|3282.47|0
1584710400000|2020-03-20 13:20:00|3286.93|3286.93|3281.7|3281.7|3288.71|3288.71|3280.49|3280.49|0
1584710700000|2020-03-20 13:25:00|3282.3|3282.3|3280.28|3280.28|3282.57|3282.57|3272.77|3272.77|0
1584711000000|2020-03-20 13:30:00|3280.08|3280.08|3318.51|3318.51|3318.51|3318.51|3280.08|3280.08|0
1584711300000|2020-03-20 13:35:00|3321.45|3321.45|3314.63|3314.63|3337.48|3337.48|3310.84|3310.84|0
1584711600000|2020-03-20 13:40:00|3319.25|3319.25|3349.97|3349.97|3353.65|3353.65|3319.25|3319.25|0
1584711900000|2020-03-20 13:45:00|3350.34|3350.34|3326.56|3326.56|3350.34|3350.34|3317.27|3317.27|0
1584712200000|2020-03-20 13:50:00|3326.74|3326.74|3325.82|3325.82|3332.36|3332.36|3321.06|3321.06|0
1584712500000|2020-03-20 13:55:00|3326.36|3326.36|3327.24|3327.24|3331.05|3331.05|3317.43|3317.43|0
1584712800000|2020-03-20 14:00:00|3328.04|3328.04|3336.12|3336.12|3336.12|3336.12|3318.67|3318.67|0
1584713100000|2020-03-20 14:05:00|3337.11|3337.11|3319.19|3319.19|3337.47|3337.47|3319.19|3319.19|0
1584713400000|2020-03-20 14:10:00|3322.13|3322.13|3311.43|3311.43|3325.9|3325.9|3311.43|3311.43|0
1584713700000|2020-03-20 14:15:00|3308.12|3308.12|3317.25|3317.25|3325.12|3325.12|3304.46|3304.46|0
1584714000000|2020-03-20 14:20:00|3316.15|3316.15|3328.82|3328.82|3330.39|3330.39|3313.45|3313.45|0
1584714300000|2020-03-20 14:25:00|3328.23|3328.23|3331.44|3331.44|3334.24|3334.24|3323.57|3323.57|0
1584714600000|2020-03-20 14:30:00|3332.06|3332.06|3339.84|3339.84|3342.3|3342.3|3329.49|3329.49|0
1584714900000|2020-03-20 14:35:00|3341.31|3341.31|3334.13|3334.13|3343.24|3343.24|3331.1|3331.1|0
1584715200000|2020-03-20 14:40:00|3336.34|3336.34|3326.06|3326.06|3338.75|3338.75|3326.06|3326.06|0
1584715500000|2020-03-20 14:45:00|3326.65|3326.65|3325.74|3325.74|3331.17|3331.17|3318.37|3318.37|0
1584715800000|2020-03-20 14:50:00|3326.11|3326.11|3348.05|3348.05|3351.53|3351.53|3324.26|3324.26|0
1584716100000|2020-03-20 14:55:00|3347.31|3347.31|3328.46|3328.46|3347.48|3347.48|3326.68|3326.68|0
1584716400000|2020-03-20 15:00:00|3330.67|3330.67|3327.17|3327.17|3334.14|3334.14|3322.96|3322.96|0
1584716700000|2020-03-20 15:05:00|3327.7|3327.7|3339|3339|3339.4|3339.4|3323.22|3323.22|0
1584717000000|2020-03-20 15:10:00|3339.6|3339.6|3335.15|3335.15|3341.41|3341.41|3331.92|3331.92|0
1584717300000|2020-03-20 15:15:00|3335.51|3335.51|3334.55|3334.55|3340.31|3340.31|3330.68|3330.68|0
1584717600000|2020-03-20 15:20:00|3333.57|3333.57|3304.5|3304.5|3333.57|3333.57|3304.23|3304.23|0
1584717900000|2020-03-20 15:25:00|3303.11|3303.11|3312.49|3312.49|3322.58|3322.58|3303.11|3303.11|0
1584718200000|2020-03-20 15:30:00|3312.16|3312.16|3292.94|3292.94|3315.68|3315.68|3291.76|3291.76|0
1584718500000|2020-03-20 15:35:00|3293.18|3293.18|3291.08|3291.08|3298.01|3298.01|3287.79|3287.79|0
1584718800000|2020-03-20 15:40:00|3290.54|3290.54|3277.89|3277.89|3292.15|3292.15|3276.02|3276.02|0
1584719100000|2020-03-20 15:45:00|3277.5|3277.5|3259.79|3259.79|3277.5|3277.5|3256.23|3256.23|0
1584719400000|2020-03-20 15:50:00|3260.18|3260.18|3257.38|3257.38|3270.92|3270.92|3256.98|3256.98|0
1584719700000|2020-03-20 15:55:00|3258.85|3258.85|3252.43|3252.43|3262.28|3262.28|3251.94|3251.94|0
1584720000000|2020-03-20 16:00:00|3252.78|3252.78|3242.09|3242.09|3257.33|3257.33|3238.03|3238.03|0
1584720300000|2020-03-20 16:05:00|3242.43|3242.43|3233.95|3233.95|3245.14|3245.14|3232.19|3232.19|0
1584720600000|2020-03-20 16:10:00|3233.9|3233.9|3259.52|3259.52|3265.32|3265.32|3233.9|3233.9|0
1584720900000|2020-03-20 16:15:00|3259.89|3259.89|3251.32|3251.32|3267.85|3267.85|3250.21|3250.21|0
1584721200000|2020-03-20 16:20:00|3251.26|3251.26|3251.61|3251.61|3256.96|3256.96|3238.75|3238.75|0
1584721500000|2020-03-20 16:25:00|3251.24|3251.24|3242.15|3242.15|3254.1|3254.1|3233.4|3233.4|0
1584951300000|2020-03-23 08:15:00|3027.67|3027.67|3029.81|3029.81|3037.48|3037.48|3016.02|3016.02|0
1584951600000|2020-03-23 08:20:00|3035.6|3035.6|3019.27|3019.27|3036.75|3036.75|3019.25|3019.25|0
1584951900000|2020-03-23 08:25:00|3020.76|3020.76|3041.48|3041.48|3043.88|3043.88|3019.2|3019.2|0
1584952200000|2020-03-23 08:30:00|3042.57|3042.57|3036.96|3036.96|3049.78|3049.78|3023.1|3023.1|0
1584952500000|2020-03-23 08:35:00|3035.27|3035.27|3013.2|3013.2|3042.83|3042.83|3007.15|3007.15|0
1584952800000|2020-03-23 08:40:00|3013.56|3013.56|3029.1|3029.1|3035.06|3035.06|3013.56|3013.56|0
1584953100000|2020-03-23 08:45:00|3028.31|3028.31|3029.14|3029.14|3035.1|3035.1|3019.28|3019.28|0
1584953400000|2020-03-23 08:50:00|3029.07|3029.07|3042.78|3042.78|3042.78|3042.78|3026.42|3026.42|0
1584953700000|2020-03-23 08:55:00|3043.57|3043.57|3043.6|3043.6|3060.93|3060.93|3037.12|3037.12|0
1584954000000|2020-03-23 09:00:00|3044|3044|3068.29|3068.29|3077.02|3077.02|3044|3044|0
1584954300000|2020-03-23 09:05:00|3067.57|3067.57|3083.21|3083.21|3083.21|3083.21|3059.29|3059.29|0
1584954600000|2020-03-23 09:10:00|3086.13|3086.13|3081.44|3081.44|3088.19|3088.19|3072.27|3072.27|0
1584954900000|2020-03-23 09:15:00|3080.08|3080.08|3105.65|3105.65|3105.65|3105.65|3080.08|3080.08|0
1584955200000|2020-03-23 09:20:00|3106.44|3106.44|3101.59|3101.59|3109.89|3109.89|3096.83|3096.83|0
1584955500000|2020-03-23 09:25:00|3102.36|3102.36|3109.73|3109.73|3112.15|3112.15|3097.69|3097.69|0
1584955800000|2020-03-23 09:30:00|3110.12|3110.12|3106.27|3106.27|3116.86|3116.86|3106.23|3106.23|0
1584956100000|2020-03-23 09:35:00|3105.9|3105.9|3108.25|3108.25|3110.95|3110.95|3099.95|3099.95|0
1584956400000|2020-03-23 09:40:00|3108.61|3108.61|3114.57|3114.57|3119.79|3119.79|3106.21|3106.21|0
1584956700000|2020-03-23 09:45:00|3114.18|3114.18|3123.25|3123.25|3131.29|3131.29|3113.24|3113.24|0
1584957000000|2020-03-23 09:50:00|3123.44|3123.44|3122.71|3122.71|3123.86|3123.86|3101.68|3101.68|0
1584957300000|2020-03-23 09:55:00|3122.96|3122.96|3117.74|3117.74|3130.55|3130.55|3115.5|3115.5|0
1584957600000|2020-03-23 10:00:00|3116.57|3116.57|3121.57|3121.57|3126.42|3126.42|3111.83|3111.83|0
1584957900000|2020-03-23 10:05:00|3122.01|3122.01|3129.43|3129.43|3137.01|3137.01|3121.28|3121.28|0
1584958200000|2020-03-23 10:10:00|3129.04|3129.04|3119.33|3119.33|3129.04|3129.04|3116.28|3116.28|0
1584958500000|2020-03-23 10:15:00|3121.48|3121.48|3107.76|3107.76|3121.48|3121.48|3104.97|3104.97|0
1584958800000|2020-03-23 10:20:00|3105.95|3105.95|3103.25|3103.25|3108.79|3108.79|3097.86|3097.86|0
1584959100000|2020-03-23 10:25:00|3103.16|3103.16|3103.04|3103.04|3109.2|3109.2|3093.69|3093.69|0
1584959400000|2020-03-23 10:30:00|3103.16|3103.16|3106.55|3106.55|3109.4|3109.4|3102.9|3102.9|0
1584959700000|2020-03-23 10:35:00|3108.36|3108.36|3122.81|3122.81|3124.64|3124.64|3108.17|3108.17|0
1584960000000|2020-03-23 10:40:00|3122.99|3122.99|3110.2|3110.2|3122.99|3122.99|3102.15|3102.15|0
1584960300000|2020-03-23 10:45:00|3109.42|3109.42|3116.36|3116.36|3123.31|3123.31|3103.65|3103.65|0
1584960600000|2020-03-23 10:50:00|3114.61|3114.61|3104.2|3104.2|3114.61|3114.61|3101.15|3101.15|0
1584960900000|2020-03-23 10:55:00|3104.44|3104.44|3106.05|3106.05|3113.45|3113.45|3103.18|3103.18|0
1584961200000|2020-03-23 11:00:00|3106.41|3106.41|3111.61|3111.61|3115.21|3115.21|3101.9|3101.9|0
1584961500000|2020-03-23 11:05:00|3112.05|3112.05|3119.82|3119.82|3121.44|3121.44|3107.67|3107.67|0
1584961800000|2020-03-23 11:10:00|3119.91|3119.91|3125.85|3125.85|3126.8|3126.8|3109.96|3109.96|0
1584962100000|2020-03-23 11:15:00|3125.68|3125.68|3113.25|3113.25|3125.68|3125.68|3113.25|3113.25|0
1584962400000|2020-03-23 11:20:00|3112.88|3112.88|3126.4|3126.4|3126.54|3126.54|3112.88|3112.88|0
1584962700000|2020-03-23 11:25:00|3124.95|3124.95|3120.85|3120.85|3125.66|3125.66|3118.12|3118.12|0
1584963000000|2020-03-23 11:30:00|3119.04|3119.04|3113.28|3113.28|3121.19|3121.19|3111.53|3111.53|0
1584963300000|2020-03-23 11:35:00|3113.67|3113.67|3106.29|3106.29|3115.11|3115.11|3105.47|3105.47|0
1584963600000|2020-03-23 11:40:00|3107.38|3107.38|3106.31|3106.31|3111.23|3111.23|3104.46|3104.46|0
1584963900000|2020-03-23 11:45:00|3108.12|3108.12|3103.4|3103.4|3108.12|3108.12|3103.1|3103.1|0
1584964200000|2020-03-23 11:50:00|3103.04|3103.04|3101.21|3101.21|3103.13|3103.13|3098.43|3098.43|0
1584964500000|2020-03-23 11:55:00|3101.52|3101.52|3101.74|3101.74|3103.97|3103.97|3095.32|3095.32|0
1584964800000|2020-03-23 12:00:00|3102.04|3102.04|3127.44|3127.44|3131.72|3131.72|3101.18|3101.18|0
1584965100000|2020-03-23 12:05:00|3127.79|3127.79|3134.18|3134.18|3135.61|3135.61|3125.93|3125.93|0
1584965400000|2020-03-23 12:10:00|3134.5|3134.5|3147.49|3147.49|3163.7|3163.7|3134.5|3134.5|0
1584965700000|2020-03-23 12:15:00|3147.29|3147.29|3164.28|3164.28|3174.62|3174.62|3146.78|3146.78|0
1584966000000|2020-03-23 12:20:00|3166.42|3166.42|3186.18|3186.18|3205.41|3205.41|3160.63|3160.63|0
1584966300000|2020-03-23 12:25:00|3186.96|3186.96|3150.95|3150.95|3190.11|3190.11|3146.91|3146.91|0
1584966600000|2020-03-23 12:30:00|3151.53|3151.53|3153.48|3153.48|3154.12|3154.12|3140.63|3140.63|0
1584966900000|2020-03-23 12:35:00|3154.28|3154.28|3153.86|3153.86|3157.72|3157.72|3142.73|3142.73|0
1584967200000|2020-03-23 12:40:00|3154.84|3154.84|3156.77|3156.77|3156.77|3156.77|3146.41|3146.41|0
1584967500000|2020-03-23 12:45:00|3157.35|3157.35|3162.18|3162.18|3163.07|3163.07|3148.04|3148.04|0
1584967800000|2020-03-23 12:50:00|3162.3|3162.3|3147.38|3147.38|3162.3|3162.3|3147.21|3147.21|0
1584968100000|2020-03-23 12:55:00|3148.16|3148.16|3134.97|3134.97|3153.8|3153.8|3134.97|3134.97|0
1584968400000|2020-03-23 13:00:00|3134.24|3134.24|3148.69|3148.69|3151.59|3151.59|3133.89|3133.89|0
1584968700000|2020-03-23 13:05:00|3149.41|3149.41|3152|3152|3159|3159|3145.73|3145.73|0
1584969000000|2020-03-23 13:10:00|3152.39|3152.39|3148|3148|3152.39|3152.39|3140.12|3140.12|0
1584969300000|2020-03-23 13:15:00|3148.2|3148.2|3109.52|3109.52|3148.2|3148.2|3109.22|3109.22|0
1584969600000|2020-03-23 13:20:00|3109.58|3109.58|3124.26|3124.26|3130.31|3130.31|3105.74|3105.74|0
1584969900000|2020-03-23 13:25:00|3122.82|3122.82|3118.97|3118.97|3125.14|3125.14|3109.61|3109.61|0
1584970200000|2020-03-23 13:30:00|3117.89|3117.89|3101.06|3101.06|3119.98|3119.98|3095.39|3095.39|0
1584970500000|2020-03-23 13:35:00|3100.94|3100.94|3061.86|3061.86|3102.1|3102.1|3060.34|3060.34|0
1584970800000|2020-03-23 13:40:00|3060.69|3060.69|3059|3059|3068.1|3068.1|3056.08|3056.08|0
1584971100000|2020-03-23 13:45:00|3058.72|3058.72|3067.18|3067.18|3070.27|3070.27|3052.33|3052.33|0
1584971400000|2020-03-23 13:50:00|3066.21|3066.21|3080.83|3080.83|3084.06|3084.06|3061.04|3061.04|0
1584971700000|2020-03-23 13:55:00|3085.18|3085.18|3093.15|3093.15|3094.11|3094.11|3083.95|3083.95|0
1584972000000|2020-03-23 14:00:00|3092.96|3092.96|3072.55|3072.55|3093.73|3093.73|3059.06|3059.06|0
1584972300000|2020-03-23 14:05:00|3072.78|3072.78|3067.5|3067.5|3079.03|3079.03|3062.92|3062.92|0
1584972600000|2020-03-23 14:10:00|3067.69|3067.69|3062.73|3062.73|3078.71|3078.71|3061.31|3061.31|0
1584972900000|2020-03-23 14:15:00|3062.53|3062.53|3047.22|3047.22|3065.85|3065.85|3046.3|3046.3|0
1584973200000|2020-03-23 14:20:00|3048.31|3048.31|3064.75|3064.75|3064.75|3064.75|3046.86|3046.86|0
1584973500000|2020-03-23 14:25:00|3065.31|3065.31|3040.23|3040.23|3066.76|3066.76|3039.84|3039.84|0
1584973800000|2020-03-23 14:30:00|3041|3041|3053.57|3053.57|3053.57|3053.57|3038.86|3038.86|0
1584974100000|2020-03-23 14:35:00|3053.86|3053.86|3043.13|3043.13|3054.84|3054.84|3041.97|3041.97|0
1584974400000|2020-03-23 14:40:00|3043.33|3043.33|3051.29|3051.29|3055.21|3055.21|3039.36|3039.36|0
1584974700000|2020-03-23 14:45:00|3051.68|3051.68|3045.72|3045.72|3053.78|3053.78|3043.64|3043.64|0
1584975000000|2020-03-23 14:50:00|3046.8|3046.8|3048.73|3048.73|3058.99|3058.99|3043.74|3043.74|0
1584975300000|2020-03-23 14:55:00|3048.67|3048.67|3049.19|3049.19|3054.56|3054.56|3044.3|3044.3|0
1584975600000|2020-03-23 15:00:00|3049.39|3049.39|3058.49|3058.49|3058.6|3058.6|3044.47|3044.47|0
1584975900000|2020-03-23 15:05:00|3058.43|3058.43|3069.98|3069.98|3073.43|3073.43|3057.93|3057.93|0
1584976200000|2020-03-23 15:10:00|3069.8|3069.8|3073.13|3073.13|3076.16|3076.16|3062.97|3062.97|0
1584976500000|2020-03-23 15:15:00|3072.54|3072.54|3076.52|3076.52|3076.52|3076.52|3065.03|3065.03|0
1584976800000|2020-03-23 15:20:00|3079.64|3079.64|3060.01|3060.01|3081.03|3081.03|3057.92|3057.92|0
1584977100000|2020-03-23 15:25:00|3058.57|3058.57|3054.37|3054.37|3065.37|3065.37|3053.88|3053.88|0
1584977400000|2020-03-23 15:30:00|3054.01|3054.01|3065.36|3065.36|3067.29|3067.29|3053.43|3053.43|0
1584977700000|2020-03-23 15:35:00|3064.63|3064.63|3056.72|3056.72|3064.69|3064.69|3056.69|3056.69|0
1584978000000|2020-03-23 15:40:00|3057.44|3057.44|3054.33|3054.33|3061.24|3061.24|3053.26|3053.26|0
1584978300000|2020-03-23 15:45:00|3054.69|3054.69|3060.43|3060.43|3063.64|3063.64|3054.69|3054.69|0
1584978600000|2020-03-23 15:50:00|3060.23|3060.23|3060.78|3060.78|3061.47|3061.47|3056.11|3056.11|0
1584978900000|2020-03-23 15:55:00|3060.73|3060.73|3069.06|3069.06|3069.45|3069.45|3057.58|3057.58|0
1584979200000|2020-03-23 16:00:00|3069.26|3069.26|3088.46|3088.46|3089.59|3089.59|3069.26|3069.26|0
1584979500000|2020-03-23 16:05:00|3088.69|3088.69|3083.65|3083.65|3093.24|3093.24|3083.65|3083.65|0
1584979800000|2020-03-23 16:10:00|3083.63|3083.63|3084.56|3084.56|3085.47|3085.47|3078.94|3078.94|0
1584980100000|2020-03-23 16:15:00|3084.27|3084.27|3094.41|3094.41|3097.97|3097.97|3078.91|3078.91|0
1584980400000|2020-03-23 16:20:00|3094.53|3094.53|3089.55|3089.55|3099.18|3099.18|3088.01|3088.01|0
1584980700000|2020-03-23 16:25:00|3089.66|3089.66|3084.66|3084.66|3089.83|3089.83|3077.92|3077.92|0
1585037700000|2020-03-24 08:15:00|3187.31|3187.31|3165.56|3165.56|3192.83|3192.83|3158.89|3158.89|0
1585038000000|2020-03-24 08:20:00|3160.49|3160.49|3157.48|3157.48|3179.29|3179.29|3144.74|3144.74|0
1585038300000|2020-03-24 08:25:00|3155.14|3155.14|3158.63|3158.63|3174.44|3174.44|3142.06|3142.06|0
1585038600000|2020-03-24 08:30:00|3158.25|3158.25|3134.7|3134.7|3165.89|3165.89|3116.39|3116.39|0
1585038900000|2020-03-24 08:35:00|3130.81|3130.81|3149.97|3149.97|3153.93|3153.93|3130.81|3130.81|0
1585039200000|2020-03-24 08:40:00|3150.59|3150.59|3147.2|3147.2|3157.12|3157.12|3140.18|3140.18|0
1585039500000|2020-03-24 08:45:00|3150.7|3150.7|3155.54|3155.54|3165.21|3165.21|3141.48|3141.48|0
1585039800000|2020-03-24 08:50:00|3155.34|3155.34|3158.34|3158.34|3167.3|3167.3|3153.79|3153.79|0
1585040100000|2020-03-24 08:55:00|3157.98|3157.98|3156|3156|3165.44|3165.44|3154.6|3154.6|0
1585040400000|2020-03-24 09:00:00|3155.92|3155.92|3140.77|3140.77|3164.76|3164.76|3140.77|3140.77|0
1585040700000|2020-03-24 09:05:00|3140|3140|3152.75|3152.75|3157.44|3157.44|3139.03|3139.03|0
1585041000000|2020-03-24 09:10:00|3146.91|3146.91|3139.08|3139.08|3148.87|3148.87|3137.91|3137.91|0
1585041300000|2020-03-24 09:15:00|3137.91|3137.91|3137.42|3137.42|3143.74|3143.74|3132.29|3132.29|0
1585041600000|2020-03-24 09:20:00|3136.44|3136.44|3145.29|3145.29|3145.29|3145.29|3129.64|3129.64|0
1585041900000|2020-03-24 09:25:00|3148.91|3148.91|3142.22|3142.22|3152.14|3152.14|3140.66|3140.66|0
1585042200000|2020-03-24 09:30:00|3142.06|3142.06|3132.87|3132.87|3148.49|3148.49|3132.1|3132.1|0
1585042500000|2020-03-24 09:35:00|3132.25|3132.25|3144.3|3144.3|3144.3|3144.3|3129.21|3129.21|0
1585042800000|2020-03-24 09:40:00|3146.84|3146.84|3158.94|3158.94|3170.35|3170.35|3146.84|3146.84|0
1585043100000|2020-03-24 09:45:00|3159.01|3159.01|3174.41|3174.41|3174.41|3174.41|3150.78|3150.78|0
1585043400000|2020-03-24 09:50:00|3174.35|3174.35|3175.3|3175.3|3184.26|3184.26|3172.22|3172.22|0
1585043700000|2020-03-24 09:55:00|3174.91|3174.91|3190.11|3190.11|3197.53|3197.53|3173.55|3173.55|0
1585044000000|2020-03-24 10:00:00|3191.2|3191.2|3182.98|3182.98|3191.68|3191.68|3176.32|3176.32|0
1585044300000|2020-03-24 10:05:00|3183.34|3183.34|3216.9|3216.9|3223.73|3223.73|3183.34|3183.34|0
1585044600000|2020-03-24 10:10:00|3217.27|3217.27|3219.01|3219.01|3230.57|3230.57|3213.4|3213.4|0
1585044900000|2020-03-24 10:15:00|3216.87|3216.87|3206.6|3206.6|3219.98|3219.98|3206.6|3206.6|0
1585045200000|2020-03-24 10:20:00|3209.86|3209.86|3202.74|3202.74|3209.86|3209.86|3187.86|3187.86|0
1585045500000|2020-03-24 10:25:00|3202.01|3202.01|3208.89|3208.89|3208.89|3208.89|3189.67|3189.67|0
1585045800000|2020-03-24 10:30:00|3207.53|3207.53|3201.6|3201.6|3214.71|3214.71|3201.6|3201.6|0
1585046100000|2020-03-24 10:35:00|3201.47|3201.47|3200.86|3200.86|3212.3|3212.3|3199.3|3199.3|0
1585046400000|2020-03-24 10:40:00|3200.13|3200.13|3202.74|3202.74|3205.99|3205.99|3195.47|3195.47|0
1585046700000|2020-03-24 10:45:00|3202.3|3202.3|3197.06|3197.06|3203.96|3203.96|3197.06|3197.06|0
1585047000000|2020-03-24 10:50:00|3196.09|3196.09|3194.64|3194.64|3203.58|3203.58|3194.64|3194.64|0
1585047300000|2020-03-24 10:55:00|3194.59|3194.59|3207.51|3207.51|3207.51|3207.51|3192.43|3192.43|0
1585047600000|2020-03-24 11:00:00|3207.63|3207.63|3208.75|3208.75|3217.19|3217.19|3207.03|3207.03|0
1585047900000|2020-03-24 11:05:00|3208.49|3208.49|3206.76|3206.76|3214.02|3214.02|3205.08|3205.08|0
1585048200000|2020-03-24 11:10:00|3206.4|3206.4|3212.64|3212.64|3214.21|3214.21|3199.96|3199.96|0
1585048500000|2020-03-24 11:15:00|3212.56|3212.56|3203.66|3203.66|3217.39|3217.39|3203.66|3203.66|0
1585048800000|2020-03-24 11:20:00|3202.22|3202.22|3201.7|3201.7|3206.1|3206.1|3198.69|3198.69|0
1585049100000|2020-03-24 11:25:00|3202.05|3202.05|3218.99|3218.99|3218.99|3218.99|3202.05|3202.05|0
1585049400000|2020-03-24 11:30:00|3217.82|3217.82|3227.61|3227.61|3229.42|3229.42|3214.07|3214.07|0
1585049700000|2020-03-24 11:35:00|3227.73|3227.73|3236.49|3236.49|3238.75|3238.75|3226.72|3226.72|0
1585050000000|2020-03-24 11:40:00|3238.39|3238.39|3235.66|3235.66|3238.47|3238.47|3231.16|3231.16|0
1585050300000|2020-03-24 11:45:00|3235.92|3235.92|3242.78|3242.78|3242.78|3242.78|3231.73|3231.73|0
1585050600000|2020-03-24 11:50:00|3242.69|3242.69|3250|3250|3250|3250|3242.69|3242.69|0
1585050900000|2020-03-24 11:55:00|3250.72|3250.72|3230.8|3230.8|3250.72|3250.72|3230.6|3230.6|0
1585051200000|2020-03-24 12:00:00|3230.16|3230.16|3238.78|3238.78|3242.82|3242.82|3223.73|3223.73|0
1585051500000|2020-03-24 12:05:00|3239.36|3239.36|3240.62|3240.62|3248.02|3248.02|3236.89|3236.89|0
1585051800000|2020-03-24 12:10:00|3241.01|3241.01|3239.27|3239.27|3246.63|3246.63|3239.27|3239.27|0
1585052100000|2020-03-24 12:15:00|3239.1|3239.1|3236.78|3236.78|3247.59|3247.59|3226.92|3226.92|0
1585052400000|2020-03-24 12:20:00|3237.55|3237.55|3247.8|3247.8|3257.64|3257.64|3236.71|3236.71|0
1585052700000|2020-03-24 12:25:00|3245.66|3245.66|3235.38|3235.38|3248.53|3248.53|3231.79|3231.79|0
1585053000000|2020-03-24 12:30:00|3234.65|3234.65|3227.05|3227.05|3244.4|3244.4|3225.6|3225.6|0
1585053300000|2020-03-24 12:35:00|3226.54|3226.54|3234.36|3234.36|3240.24|3240.24|3224.59|3224.59|0
1585053600000|2020-03-24 12:40:00|3235.48|3235.48|3242.2|3242.2|3242.2|3242.2|3231.82|3231.82|0
1585053900000|2020-03-24 12:45:00|3242.51|3242.51|3237.91|3237.91|3244.08|3244.08|3231.11|3231.11|0
1585054200000|2020-03-24 12:50:00|3237.74|3237.74|3228.53|3228.53|3241.06|3241.06|3228.53|3228.53|0
1585054500000|2020-03-24 12:55:00|3226.78|3226.78|3229.77|3229.77|3230.42|3230.42|3224.71|3224.71|0
1585054800000|2020-03-24 13:00:00|3230.29|3230.29|3232.02|3232.02|3233.77|3233.77|3229.61|3229.61|0
1585055100000|2020-03-24 13:05:00|3231.83|3231.83|3237.46|3237.46|3237.46|3237.46|3228.39|3228.39|0
1585055400000|2020-03-24 13:10:00|3237.64|3237.64|3247.63|3247.63|3252.39|3252.39|3236.83|3236.83|0
1585055700000|2020-03-24 13:15:00|3246.91|3246.91|3244.35|3244.35|3254.72|3254.72|3243.48|3243.48|0
1585056000000|2020-03-24 13:20:00|3243.84|3243.84|3244.34|3244.34|3249.44|3249.44|3241.44|3241.44|0
1585056300000|2020-03-24 13:25:00|3244.7|3244.7|3255.39|3255.39|3258.88|3258.88|3242.36|3242.36|0
1585056600000|2020-03-24 13:30:00|3251.49|3251.49|3245.37|3245.37|3253.2|3253.2|3239.21|3239.21|0
1585056900000|2020-03-24 13:35:00|3244.4|3244.4|3238.22|3238.22|3251.4|3251.4|3238.22|3238.22|0
1585057200000|2020-03-24 13:40:00|3240.23|3240.23|3241.28|3241.28|3245.19|3245.19|3233.89|3233.89|0
1585057500000|2020-03-24 13:45:00|3241.08|3241.08|3244.92|3244.92|3249.31|3249.31|3235.86|3235.86|0
1585057800000|2020-03-24 13:50:00|3246.31|3246.31|3253.26|3253.26|3257.46|3257.46|3245.59|3245.59|0
1585058100000|2020-03-24 13:55:00|3253.45|3253.45|3240.28|3240.28|3256.87|3256.87|3240.28|3240.28|0
1585058400000|2020-03-24 14:00:00|3240.44|3240.44|3242.28|3242.28|3249.89|3249.89|3240.36|3240.36|0
1585058700000|2020-03-24 14:05:00|3243.01|3243.01|3244.89|3244.89|3251.52|3251.52|3243.01|3243.01|0
1585059000000|2020-03-24 14:10:00|3243.92|3243.92|3244.43|3244.43|3244.43|3244.43|3233.9|3233.9|0
1585059300000|2020-03-24 14:15:00|3244.79|3244.79|3253.62|3253.62|3256.52|3256.52|3244.22|3244.22|0
1585059600000|2020-03-24 14:20:00|3255.06|3255.06|3241.6|3241.6|3256.35|3256.35|3241.4|3241.4|0
1585059900000|2020-03-24 14:25:00|3241.96|3241.96|3252.07|3252.07|3253.36|3253.36|3241.96|3241.96|0
1585060200000|2020-03-24 14:30:00|3251.94|3251.94|3255.08|3255.08|3258.1|3258.1|3248.74|3248.74|0
1585060500000|2020-03-24 14:35:00|3254.99|3254.99|3260.45|3260.45|3263.35|3263.35|3248.64|3248.64|0
1585060800000|2020-03-24 14:40:00|3259.67|3259.67|3258.38|3258.38|3265.67|3265.67|3255.69|3255.69|0
1585061100000|2020-03-24 14:45:00|3258.58|3258.58|3255.29|3255.29|3258.58|3258.58|3251.49|3251.49|0
1585061400000|2020-03-24 14:50:00|3255.21|3255.21|3250.62|3250.62|3256.43|3256.43|3250.53|3250.53|0
1585061700000|2020-03-24 14:55:00|3250.68|3250.68|3266.66|3266.66|3267.25|3267.25|3250.59|3250.59|0
1585062000000|2020-03-24 15:00:00|3267.75|3267.75|3268.9|3268.9|3275.25|3275.25|3266.41|3266.41|0
1585062300000|2020-03-24 15:05:00|3268.55|3268.55|3264.2|3264.2|3273.56|3273.56|3262.96|3262.96|0
1585062600000|2020-03-24 15:10:00|3264.59|3264.59|3267.59|3267.59|3270.29|3270.29|3262.53|3262.53|0
1585062900000|2020-03-24 15:15:00|3267.25|3267.25|3265.88|3265.88|3272.24|3272.24|3265.52|3265.52|0
1585063200000|2020-03-24 15:20:00|3266.27|3266.27|3268.55|3268.55|3274.74|3274.74|3265.84|3265.84|0
1585063500000|2020-03-24 15:25:00|3269.33|3269.33|3281.09|3281.09|3287.82|3287.82|3267.44|3267.44|0
1585063800000|2020-03-24 15:30:00|3281.67|3281.67|3288.24|3288.24|3290.66|3290.66|3277.78|3277.78|0
1585064100000|2020-03-24 15:35:00|3289.32|3289.32|3296.23|3296.23|3296.23|3296.23|3284.61|3284.61|0
1585064400000|2020-03-24 15:40:00|3297.32|3297.32|3300.08|3300.08|3305.53|3305.53|3296.98|3296.98|0
1585064700000|2020-03-24 15:45:00|3300.59|3300.59|3291.94|3291.94|3300.99|3300.99|3287.98|3287.98|0
1585065000000|2020-03-24 15:50:00|3291.78|3291.78|3288.07|3288.07|3293.63|3293.63|3284.47|3284.47|0
1585065300000|2020-03-24 15:55:00|3289.15|3289.15|3306.22|3306.22|3309.44|3309.44|3289.15|3289.15|0
1585065600000|2020-03-24 16:00:00|3306.41|3306.41|3307.51|3307.51|3311.73|3311.73|3303.55|3303.55|0
1585065900000|2020-03-24 16:05:00|3307.15|3307.15|3310.33|3310.33|3314.15|3314.15|3307.13|3307.13|0
1585066200000|2020-03-24 16:10:00|3310.08|3310.08|3302.52|3302.52|3312.18|3312.18|3302.35|3302.35|0
1585066500000|2020-03-24 16:15:00|3301.94|3301.94|3302.16|3302.16|3307.99|3307.99|3298.54|3298.54|0
1585066800000|2020-03-24 16:20:00|3300.4|3300.4|3307.53|3307.53|3307.53|3307.53|3299.15|3299.15|0
1585067100000|2020-03-24 16:25:00|3306.56|3306.56|3321.59|3321.59|3322.31|3322.31|3306.07|3306.07|0
1585124100000|2020-03-25 08:15:00|3429.27|3429.27|3457.02|3457.02|3495.47|3495.47|3417.63|3417.63|0
1585124400000|2020-03-25 08:20:00|3457.64|3457.64|3478.14|3478.14|3497.31|3497.31|3443.43|3443.43|0
1585124700000|2020-03-25 08:25:00|3482.12|3482.12|3510.37|3510.37|3510.37|3510.37|3479.46|3479.46|0
1585125000000|2020-03-25 08:30:00|3509.84|3509.84|3511.64|3511.64|3527.93|3527.93|3490.07|3490.07|0
1585125300000|2020-03-25 08:35:00|3507.35|3507.35|3518.53|3518.53|3528.6|3528.6|3497.45|3497.45|0
1585125600000|2020-03-25 08:40:00|3518.92|3518.92|3529.32|3529.32|3537.08|3537.08|3494.85|3494.85|0
1585125900000|2020-03-25 08:45:00|3529.94|3529.94|3539.01|3539.01|3550.14|3550.14|3527.26|3527.26|0
1585126200000|2020-03-25 08:50:00|3538.05|3538.05|3556.18|3556.18|3566.58|3566.58|3532.67|3532.67|0
1585126500000|2020-03-25 08:55:00|3557.06|3557.06|3573.35|3573.35|3585.98|3585.98|3553.91|3553.91|0
1585126800000|2020-03-25 09:00:00|3566.83|3566.83|3582.3|3582.3|3582.3|3582.3|3562.38|3562.38|0
1585127100000|2020-03-25 09:05:00|3588.22|3588.22|3588.68|3588.68|3601.24|3601.24|3573.81|3573.81|0
1585127400000|2020-03-25 09:10:00|3588.84|3588.84|3600.09|3600.09|3608.06|3608.06|3585.66|3585.66|0
1585127700000|2020-03-25 09:15:00|3594.3|3594.3|3574.92|3574.92|3599.97|3599.97|3574.77|3574.77|0
1585128000000|2020-03-25 09:20:00|3576.56|3576.56|3611.64|3611.64|3614.96|3614.96|3576.56|3576.56|0
1585128300000|2020-03-25 09:25:00|3610.19|3610.19|3617.1|3617.1|3640.02|3640.02|3610.19|3610.19|0
1585128600000|2020-03-25 09:30:00|3621.2|3621.2|3595.8|3595.8|3627.81|3627.81|3594.17|3594.17|0
1585128900000|2020-03-25 09:35:00|3594.29|3594.29|3586.65|3586.65|3611.82|3611.82|3569.93|3569.93|0
1585129200000|2020-03-25 09:40:00|3587.04|3587.04|3564.23|3564.23|3588.21|3588.21|3553.47|3553.47|0
1585129500000|2020-03-25 09:45:00|3564.62|3564.62|3569.73|3569.73|3578.66|3578.66|3560.11|3560.11|0
1585129800000|2020-03-25 09:50:00|3566.83|3566.83|3548.8|3548.8|3566.83|3566.83|3548.8|3548.8|0
1585130100000|2020-03-25 09:55:00|3549.39|3549.39|3567.51|3567.51|3571.41|3571.41|3548.16|3548.16|0
1585130400000|2020-03-25 10:00:00|3568.49|3568.49|3569.28|3569.28|3574.83|3574.83|3564.24|3564.24|0
1585130700000|2020-03-25 10:05:00|3568.56|3568.56|3551.24|3551.24|3568.56|3568.56|3536.15|3536.15|0
1585131000000|2020-03-25 10:10:00|3548.35|3548.35|3538.01|3538.01|3553.35|3553.35|3536.65|3536.65|0
1585131300000|2020-03-25 10:15:00|3538.74|3538.74|3529.17|3529.17|3544.22|3544.22|3526.22|3526.22|0
1585131600000|2020-03-25 10:20:00|3532.79|3532.79|3540.11|3540.11|3543.56|3543.56|3527.51|3527.51|0
1585131900000|2020-03-25 10:25:00|3539.67|3539.67|3541.5|3541.5|3552.19|3552.19|3536.17|3536.17|0
1585132200000|2020-03-25 10:30:00|3541.89|3541.89|3533.43|3533.43|3546.11|3546.11|3529.49|3529.49|0
1585132500000|2020-03-25 10:35:00|3532.99|3532.99|3518.43|3518.43|3535.11|3535.11|3518.16|3518.16|0
1585132800000|2020-03-25 10:40:00|3517.02|3517.02|3501.53|3501.53|3517.2|3517.2|3489.29|3489.29|0
1585133100000|2020-03-25 10:45:00|3501.62|3501.62|3496.64|3496.64|3502.34|3502.34|3486.48|3486.48|0
1585133400000|2020-03-25 10:50:00|3495.47|3495.47|3489.13|3489.13|3499.01|3499.01|3480.69|3480.69|0
1585133700000|2020-03-25 10:55:00|3489.4|3489.4|3476.12|3476.12|3489.4|3489.4|3473.23|3473.23|0
1585134000000|2020-03-25 11:00:00|3475.68|3475.68|3489.63|3489.63|3492.83|3492.83|3475.68|3475.68|0
1585134300000|2020-03-25 11:05:00|3490.41|3490.41|3507.12|3507.12|3532.71|3532.71|3488.96|3488.96|0
1585134600000|2020-03-25 11:10:00|3506.4|3506.4|3501.88|3501.88|3509.48|3509.48|3494|3494|0
1585134900000|2020-03-25 11:15:00|3501.35|3501.35|3499.46|3499.46|3505.51|3505.51|3497.42|3497.42|0
1585135200000|2020-03-25 11:20:00|3497.29|3497.29|3503.2|3503.2|3503.64|3503.64|3493.97|3493.97|0
1585135500000|2020-03-25 11:25:00|3504.65|3504.65|3497.96|3497.96|3524.33|3524.33|3497.17|3497.17|0
1585135800000|2020-03-25 11:30:00|3496.52|3496.52|3474.63|3474.63|3501.32|3501.32|3474.63|3474.63|0
1585136100000|2020-03-25 11:35:00|3473.46|3473.46|3468.37|3468.37|3473.82|3473.82|3461.71|3461.71|0
1585136400000|2020-03-25 11:40:00|3470.31|3470.31|3509.34|3509.34|3512.7|3512.7|3465.25|3465.25|0
1585136700000|2020-03-25 11:45:00|3508.62|3508.62|3509.71|3509.71|3514.77|3514.77|3502.6|3502.6|0
1585137000000|2020-03-25 11:50:00|3508.93|3508.93|3502.37|3502.37|3510.1|3510.1|3496.66|3496.66|0
1585137300000|2020-03-25 11:55:00|3502.18|3502.18|3526.37|3526.37|3526.37|3526.37|3492.62|3492.62|0
1585137600000|2020-03-25 12:00:00|3521.3|3521.3|3517.37|3517.37|3538.4|3538.4|3506.17|3506.17|0
1585137900000|2020-03-25 12:05:00|3517.62|3517.62|3536.94|3536.94|3553.94|3553.94|3517.62|3517.62|0
1585138200000|2020-03-25 12:10:00|3537.73|3537.73|3526.14|3526.14|3542.5|3542.5|3526.14|3526.14|0
1585138500000|2020-03-25 12:15:00|3526.62|3526.62|3539.82|3539.82|3541.56|3541.56|3524.96|3524.96|0
1585138800000|2020-03-25 12:20:00|3539.66|3539.66|3528.69|3528.69|3553.51|3553.51|3528.69|3528.69|0
1585139100000|2020-03-25 12:25:00|3527.43|3527.43|3523.39|3523.39|3527.43|3527.43|3514.46|3514.46|0
1585139400000|2020-03-25 12:30:00|3524.83|3524.83|3518.02|3518.02|3525.09|3525.09|3513.9|3513.9|0
1585139700000|2020-03-25 12:35:00|3519.58|3519.58|3507.29|3507.29|3527.45|3527.45|3507.29|3507.29|0
1585140000000|2020-03-25 12:40:00|3509.46|3509.46|3512.4|3512.4|3531.54|3531.54|3509.46|3509.46|0
1585140300000|2020-03-25 12:45:00|3514.57|3514.57|3504.75|3504.75|3515.29|3515.29|3500.91|3500.91|0
1585140600000|2020-03-25 12:50:00|3506.12|3506.12|3513.93|3513.93|3517.45|3517.45|3505.79|3505.79|0
1585140900000|2020-03-25 12:55:00|3513.87|3513.87|3504.48|3504.48|3521.08|3521.08|3503.2|3503.2|0
1585141200000|2020-03-25 13:00:00|3504.55|3504.55|3504.77|3504.77|3513.28|3513.28|3495.17|3495.17|0
1585141500000|2020-03-25 13:05:00|3504.04|3504.04|3500.99|3500.99|3506.8|3506.8|3497.62|3497.62|0
1585141800000|2020-03-25 13:10:00|3500.74|3500.74|3520|3520|3521.45|3521.45|3497.49|3497.49|0
1585142100000|2020-03-25 13:15:00|3520.32|3520.32|3521.87|3521.87|3524.25|3524.25|3517.29|3517.29|0
1585142400000|2020-03-25 13:20:00|3522.6|3522.6|3518.12|3518.12|3528.91|3528.91|3509.81|3509.81|0
1585142700000|2020-03-25 13:25:00|3516.67|3516.67|3519.19|3519.19|3525.92|3525.92|3515.82|3515.82|0
1585143000000|2020-03-25 13:30:00|3519.92|3519.92|3526.29|3526.29|3528.5|3528.5|3505.22|3505.22|0
1585143300000|2020-03-25 13:35:00|3525.57|3525.57|3563.89|3563.89|3564.82|3564.82|3525.33|3525.33|0
1585143600000|2020-03-25 13:40:00|3565.64|3565.64|3540.8|3540.8|3565.64|3565.64|3535.5|3535.5|0
1585143900000|2020-03-25 13:45:00|3541.24|3541.24|3528.85|3528.85|3541.76|3541.76|3523.18|3523.18|0
1585144200000|2020-03-25 13:50:00|3529.44|3529.44|3529.18|3529.18|3533.93|3533.93|3518.31|3518.31|0
1585144500000|2020-03-25 13:55:00|3527.82|3527.82|3522.95|3522.95|3532.87|3532.87|3519.34|3519.34|0
1585144800000|2020-03-25 14:00:00|3520.78|3520.78|3518.73|3518.73|3528.05|3528.05|3518.73|3518.73|0
1585145100000|2020-03-25 14:05:00|3519.45|3519.45|3525.66|3525.66|3532.65|3532.65|3518.29|3518.29|0
1585145400000|2020-03-25 14:10:00|3525.59|3525.59|3530.06|3530.06|3531.47|3531.47|3513.81|3513.81|0
1585145700000|2020-03-25 14:15:00|3530.79|3530.79|3534.97|3534.97|3541.22|3541.22|3530.2|3530.2|0
1585146000000|2020-03-25 14:20:00|3536.53|3536.53|3536.31|3536.31|3539.36|3539.36|3526.69|3526.69|0
1585146300000|2020-03-25 14:25:00|3535.59|3535.59|3542.29|3542.29|3542.78|3542.78|3525.31|3525.31|0
1585146600000|2020-03-25 14:30:00|3542.53|3542.53|3553.09|3553.09|3556.06|3556.06|3542.53|3542.53|0
1585146900000|2020-03-25 14:35:00|3553.26|3553.26|3556.57|3556.57|3561.27|3561.27|3551.74|3551.74|0
1585147200000|2020-03-25 14:40:00|3554.4|3554.4|3551.44|3551.44|3562.19|3562.19|3545.32|3545.32|0
1585147500000|2020-03-25 14:45:00|3551.82|3551.82|3552.07|3552.07|3554.62|3554.62|3546|3546|0
1585147800000|2020-03-25 14:50:00|3549.9|3549.9|3554.99|3554.99|3565.25|3565.25|3549.9|3549.9|0
1585148100000|2020-03-25 14:55:00|3554.7|3554.7|3577.87|3577.87|3580.17|3580.17|3554.33|3554.33|0
1585148400000|2020-03-25 15:00:00|3576.89|3576.89|3566.35|3566.35|3577.42|3577.42|3563.23|3563.23|0
1585148700000|2020-03-25 15:05:00|3567.07|3567.07|3583.81|3583.81|3588.79|3588.79|3564.8|3564.8|0
1585149000000|2020-03-25 15:10:00|3583.47|3583.47|3576.21|3576.21|3585.18|3585.18|3561.13|3561.13|0
1585149300000|2020-03-25 15:15:00|3576.99|3576.99|3595.29|3595.29|3595.29|3595.29|3565.57|3565.57|0
1585149600000|2020-03-25 15:20:00|3595.17|3595.17|3577.39|3577.39|3599.86|3599.86|3571.02|3571.02|0
1585149900000|2020-03-25 15:25:00|3577.78|3577.78|3599.76|3599.76|3599.76|3599.76|3577.78|3577.78|0
1585150200000|2020-03-25 15:30:00|3599.64|3599.64|3598.27|3598.27|3612.57|3612.57|3589.83|3589.83|0
1585150500000|2020-03-25 15:35:00|3598.09|3598.09|3593.35|3593.35|3601.07|3601.07|3588.22|3588.22|0
1585150800000|2020-03-25 15:40:00|3593.45|3593.45|3589.52|3589.52|3594.87|3594.87|3584.47|3584.47|0
1585151100000|2020-03-25 15:45:00|3588.08|3588.08|3585.06|3585.06|3591.49|3591.49|3581.63|3581.63|0
1585151400000|2020-03-25 15:50:00|3585.28|3585.28|3572.29|3572.29|3585.8|3585.8|3567.49|3567.49|0
1585151700000|2020-03-25 15:55:00|3573.26|3573.26|3587.3|3587.3|3587.3|3587.3|3565.36|3565.36|0
1585152000000|2020-03-25 16:00:00|3587.57|3587.57|3585.92|3585.92|3595.17|3595.17|3579.5|3579.5|0
1585152300000|2020-03-25 16:05:00|3585.19|3585.19|3590.94|3590.94|3591.86|3591.86|3582.26|3582.26|0
1585152600000|2020-03-25 16:10:00|3591.04|3591.04|3603.76|3603.76|3603.76|3603.76|3589.12|3589.12|0
1585152900000|2020-03-25 16:15:00|3602.98|3602.98|3613.68|3613.68|3616.66|3616.66|3602.34|3602.34|0
1585153200000|2020-03-25 16:20:00|3613.62|3613.62|3623.89|3623.89|3627.83|3627.83|3613.46|3613.46|0
1585153500000|2020-03-25 16:25:00|3623.71|3623.71|3613.77|3613.77|3625.16|3625.16|3610.8|3610.8|0
1585210500000|2020-03-26 08:15:00|3557.76|3557.76|3569.27|3569.27|3573.97|3573.97|3551.21|3551.21|0
1585210800000|2020-03-26 08:20:00|3572.17|3572.17|3603.07|3603.07|3606.18|3606.18|3566.6|3566.6|0
1585211100000|2020-03-26 08:25:00|3605.96|3605.96|3604.89|3604.89|3625.98|3625.98|3598.32|3598.32|0
1585211400000|2020-03-26 08:30:00|3605.24|3605.24|3615.97|3615.97|3623.48|3623.48|3605.24|3605.24|0
1585211700000|2020-03-26 08:35:00|3617.41|3617.41|3614.86|3614.86|3626.59|3626.59|3608.68|3608.68|0
1585212000000|2020-03-26 08:40:00|3614.47|3614.47|3624.65|3624.65|3624.65|3624.65|3604.82|3604.82|0
1585212300000|2020-03-26 08:45:00|3625.43|3625.43|3616.5|3616.5|3625.43|3625.43|3605.9|3605.9|0
1585212600000|2020-03-26 08:50:00|3616.69|3616.69|3617.89|3617.89|3618.91|3618.91|3601.14|3601.14|0
1585212900000|2020-03-26 08:55:00|3616.72|3616.72|3610.89|3610.89|3616.89|3616.89|3591.76|3591.76|0
1585213200000|2020-03-26 09:00:00|3612.44|3612.44|3602.35|3602.35|3620.37|3620.37|3599.96|3599.96|0
1585213500000|2020-03-26 09:05:00|3600.9|3600.9|3595.65|3595.65|3603.83|3603.83|3583.29|3583.29|0
1585213800000|2020-03-26 09:10:00|3594.16|3594.16|3571.38|3571.38|3596.31|3596.31|3568.22|3568.22|0
1585214100000|2020-03-26 09:15:00|3571.04|3571.04|3579.77|3579.77|3582.38|3582.38|3567.95|3567.95|0
1585214400000|2020-03-26 09:20:00|3579.85|3579.85|3583.53|3583.53|3583.53|3583.53|3575.52|3575.52|0
1585214700000|2020-03-26 09:25:00|3584.7|3584.7|3573.23|3573.23|3586.94|3586.94|3568.07|3568.07|0
1585215000000|2020-03-26 09:30:00|3573.51|3573.51|3575.34|3575.34|3579.85|3579.85|3572.74|3572.74|0
1585215300000|2020-03-26 09:35:00|3576.9|3576.9|3581.8|3581.8|3581.8|3581.8|3572.51|3572.51|0
1585215600000|2020-03-26 09:40:00|3582.97|3582.97|3578.8|3578.8|3586.7|3586.7|3576.93|3576.93|0
1585215900000|2020-03-26 09:45:00|3579.58|3579.58|3601.68|3601.68|3605.02|3605.02|3579.58|3579.58|0
1585216200000|2020-03-26 09:50:00|3601.88|3601.88|3591.17|3591.17|3602.26|3602.26|3590.06|3590.06|0
1585216500000|2020-03-26 09:55:00|3592.62|3592.62|3606.72|3606.72|3607.98|3607.98|3592.14|3592.14|0
1585216800000|2020-03-26 10:00:00|3606.98|3606.98|3598.83|3598.83|3610.72|3610.72|3598.63|3598.63|0
1585217100000|2020-03-26 10:05:00|3598.05|3598.05|3603.62|3603.62|3604.34|3604.34|3597.66|3597.66|0
1585217400000|2020-03-26 10:10:00|3602.65|3602.65|3591.44|3591.44|3603.84|3603.84|3588.67|3588.67|0
1585217700000|2020-03-26 10:15:00|3593.61|3593.61|3586.76|3586.76|3594.25|3594.25|3578.61|3578.61|0
1585218000000|2020-03-26 10:20:00|3587.48|3587.48|3593.5|3593.5|3594.84|3594.84|3586.8|3586.8|0
1585218300000|2020-03-26 10:25:00|3593.89|3593.89|3591.88|3591.88|3597.66|3597.66|3591.88|3591.88|0
1585218600000|2020-03-26 10:30:00|3592.85|3592.85|3600.19|3600.19|3600.19|3600.19|3592.85|3592.85|0
1585218900000|2020-03-26 10:35:00|3600.92|3600.92|3595.49|3595.49|3602.28|3602.28|3593.69|3593.69|0
1585219200000|2020-03-26 10:40:00|3596.85|3596.85|3590.94|3590.94|3598.51|3598.51|3590.82|3590.82|0
1585219500000|2020-03-26 10:45:00|3591.72|3591.72|3611.07|3611.07|3611.07|3611.07|3591.72|3591.72|0
1585219800000|2020-03-26 10:50:00|3610.29|3610.29|3608.73|3608.73|3615.06|3615.06|3608.14|3608.14|0
1585220100000|2020-03-26 10:55:00|3607.28|3607.28|3619.85|3619.85|3621.21|3621.21|3604.77|3604.77|0
1585220400000|2020-03-26 11:00:00|3620.04|3620.04|3605.66|3605.66|3620.82|3620.82|3605.66|3605.66|0
1585220700000|2020-03-26 11:05:00|3604.94|3604.94|3596.8|3596.8|3604.94|3604.94|3593.66|3593.66|0
1585221000000|2020-03-26 11:10:00|3598.25|3598.25|3593.51|3593.51|3599.11|3599.11|3593.11|3593.11|0
1585221300000|2020-03-26 11:15:00|3594.48|3594.48|3591.96|3591.96|3596.58|3596.58|3587.63|3587.63|0
1585221600000|2020-03-26 11:20:00|3592.69|3592.69|3592.86|3592.86|3597.78|3597.78|3591.32|3591.32|0
1585221900000|2020-03-26 11:25:00|3593.59|3593.59|3590.98|3590.98|3600.71|3600.71|3590.98|3590.98|0
1585222200000|2020-03-26 11:30:00|3590.26|3590.26|3592.65|3592.65|3593.89|3593.89|3590.26|3590.26|0
1585222500000|2020-03-26 11:35:00|3592.48|3592.48|3592.31|3592.31|3596.78|3596.78|3589.19|3589.19|0
1585222800000|2020-03-26 11:40:00|3593.03|3593.03|3584.38|3584.38|3594.87|3594.87|3583.69|3583.69|0
1585223100000|2020-03-26 11:45:00|3584|3584|3585.69|3585.69|3587.15|3587.15|3580.23|3580.23|0
1585223400000|2020-03-26 11:50:00|3585.63|3585.63|3585.47|3585.47|3585.63|3585.63|3578.67|3578.67|0
1585223700000|2020-03-26 11:55:00|3585.85|3585.85|3600.25|3600.25|3600.25|3600.25|3585.85|3585.85|0
1585224000000|2020-03-26 12:00:00|3600.44|3600.44|3594.11|3594.11|3604.44|3604.44|3587.65|3587.65|0
1585224300000|2020-03-26 12:05:00|3592.16|3592.16|3579.56|3579.56|3593.67|3593.67|3579.56|3579.56|0
1585224600000|2020-03-26 12:10:00|3579.69|3579.69|3574.2|3574.2|3583.09|3583.09|3572.06|3572.06|0
1585224900000|2020-03-26 12:15:00|3572.65|3572.65|3577.87|3577.87|3578.6|3578.6|3565.92|3565.92|0
1585225200000|2020-03-26 12:20:00|3577.08|3577.08|3573.28|3573.28|3577.9|3577.9|3570.57|3570.57|0
1585225500000|2020-03-26 12:25:00|3574.25|3574.25|3571.31|3571.31|3576.7|3576.7|3567.53|3567.53|0
1585225800000|2020-03-26 12:30:00|3572.76|3572.76|3580.71|3580.71|3590.44|3590.44|3565.79|3565.79|0
1585226100000|2020-03-26 12:35:00|3583.13|3583.13|3593.54|3593.54|3594.13|3594.13|3577.45|3577.45|0
1585226400000|2020-03-26 12:40:00|3592.1|3592.1|3589.71|3589.71|3598.94|3598.94|3588.99|3588.99|0
1585226700000|2020-03-26 12:45:00|3590|3590|3590.95|3590.95|3590.95|3590.95|3580.28|3580.28|0
1585227000000|2020-03-26 12:50:00|3589.9|3589.9|3577.05|3577.05|3589.9|3589.9|3576.94|3576.94|0
1585227300000|2020-03-26 12:55:00|3576.99|3576.99|3582.62|3582.62|3584.59|3584.59|3574.73|3574.73|0
1585227600000|2020-03-26 13:00:00|3581.26|3581.26|3580.89|3580.89|3581.6|3581.6|3574.77|3574.77|0
1585227900000|2020-03-26 13:05:00|3579.92|3579.92|3581.24|3581.24|3582.63|3582.63|3577.67|3577.67|0
1585228200000|2020-03-26 13:10:00|3581.82|3581.82|3580.64|3580.64|3582.5|3582.5|3579.29|3579.29|0
1585228500000|2020-03-26 13:15:00|3579.76|3579.76|3585.48|3585.48|3586.16|3586.16|3579.11|3579.11|0
1585228800000|2020-03-26 13:20:00|3587.43|3587.43|3598.79|3598.79|3598.79|3598.79|3582.93|3582.93|0
1585229100000|2020-03-26 13:25:00|3598.98|3598.98|3611.34|3611.34|3613.76|3613.76|3598.79|3598.79|0
1585229400000|2020-03-26 13:30:00|3612.32|3612.32|3626.92|3626.92|3628.19|3628.19|3612.32|3612.32|0
1585229700000|2020-03-26 13:35:00|3626.69|3626.69|3621.66|3621.66|3633.47|3633.47|3619.11|3619.11|0
1585230000000|2020-03-26 13:40:00|3624.28|3624.28|3632.81|3632.81|3638.5|3638.5|3623.52|3623.52|0
1585230300000|2020-03-26 13:45:00|3632.46|3632.46|3625.63|3625.63|3633.65|3633.65|3623.34|3623.34|0
1585230600000|2020-03-26 13:50:00|3625.58|3625.58|3620.73|3620.73|3625.58|3625.58|3613.16|3613.16|0
1585230900000|2020-03-26 13:55:00|3621.45|3621.45|3632.16|3632.16|3639.22|3639.22|3620.87|3620.87|0
1585231200000|2020-03-26 14:00:00|3631.39|3631.39|3633.4|3633.4|3635.5|3635.5|3629.22|3629.22|0
1585231500000|2020-03-26 14:05:00|3632.67|3632.67|3663.63|3663.63|3663.82|3663.82|3632.67|3632.67|0
1585231800000|2020-03-26 14:10:00|3660.73|3660.73|3648.2|3648.2|3663.65|3663.65|3648.2|3648.2|0
1585232100000|2020-03-26 14:15:00|3648.03|3648.03|3652.59|3652.59|3658.65|3658.65|3646.71|3646.71|0
1585232400000|2020-03-26 14:20:00|3654.04|3654.04|3649.02|3649.02|3654.04|3654.04|3641.39|3641.39|0
1585232700000|2020-03-26 14:25:00|3648.85|3648.85|3642.82|3642.82|3656.23|3656.23|3641.44|3641.44|0
1585233000000|2020-03-26 14:30:00|3644.18|3644.18|3656.13|3656.13|3658.98|3658.98|3641.91|3641.91|0
1585233300000|2020-03-26 14:35:00|3658.3|3658.3|3650.95|3650.95|3658.3|3658.3|3644.54|3644.54|0
1585233600000|2020-03-26 14:40:00|3649.31|3649.31|3650.9|3650.9|3652|3652|3642.63|3642.63|0
1585233900000|2020-03-26 14:45:00|3651.48|3651.48|3640.71|3640.71|3654.7|3654.7|3637.93|3637.93|0
1585234200000|2020-03-26 14:50:00|3640.23|3640.23|3635.55|3635.55|3644.51|3644.51|3633.93|3633.93|0
1585234500000|2020-03-26 14:55:00|3635.49|3635.49|3633.86|3633.86|3638.49|3638.49|3628.25|3628.25|0
1585234800000|2020-03-26 15:00:00|3634.08|3634.08|3626.65|3626.65|3637.02|3637.02|3623.67|3623.67|0
1585235100000|2020-03-26 15:05:00|3625.67|3625.67|3630.79|3630.79|3631.51|3631.51|3622.88|3622.88|0
1585235400000|2020-03-26 15:10:00|3630.94|3630.94|3645.54|3645.54|3645.91|3645.91|3630.94|3630.94|0
1585235700000|2020-03-26 15:15:00|3646.71|3646.71|3650.53|3650.53|3651.39|3651.39|3636.97|3636.97|0
1585236000000|2020-03-26 15:20:00|3651.03|3651.03|3653.42|3653.42|3660.09|3660.09|3650.19|3650.19|0
1585236300000|2020-03-26 15:25:00|3654.87|3654.87|3652.75|3652.75|3657.24|3657.24|3650.41|3650.41|0
1585236600000|2020-03-26 15:30:00|3653.34|3653.34|3663.62|3663.62|3667.17|3667.17|3653.34|3653.34|0
1585236900000|2020-03-26 15:35:00|3662.9|3662.9|3665.61|3665.61|3672.94|3672.94|3661.44|3661.44|0
1585237200000|2020-03-26 15:40:00|3665.7|3665.7|3673.26|3673.26|3675.32|3675.32|3665.7|3665.7|0
1585237500000|2020-03-26 15:45:00|3673.98|3673.98|3667.75|3667.75|3674.71|3674.71|3665.31|3665.31|0
1585237800000|2020-03-26 15:50:00|3668.14|3668.14|3678.29|3678.29|3679.07|3679.07|3667.02|3667.02|0
1585238100000|2020-03-26 15:55:00|3676.78|3676.78|3662.05|3662.05|3678.35|3678.35|3656.89|3656.89|0
1585238400000|2020-03-26 16:00:00|3662.77|3662.77|3669.97|3669.97|3673.32|3673.32|3662.77|3662.77|0
1585238700000|2020-03-26 16:05:00|3669.78|3669.78|3685.34|3685.34|3686.17|3686.17|3668.86|3668.86|0
1585239000000|2020-03-26 16:10:00|3685.51|3685.51|3694.95|3694.95|3695.73|3695.73|3685.51|3685.51|0
1585239300000|2020-03-26 16:15:00|3694.75|3694.75|3690.82|3690.82|3699.71|3699.71|3687.37|3687.37|0
1585239600000|2020-03-26 16:20:00|3690.94|3690.94|3722.2|3722.2|3723.68|3723.68|3690.9|3690.9|0
1585239900000|2020-03-26 16:25:00|3722.59|3722.59|3725.66|3725.66|3738.58|3738.58|3722.59|3722.59|0
1585296900000|2020-03-27 08:15:00|3687.91|3687.91|3657.12|3657.12|3687.91|3687.91|3653.38|3653.38|0
1585297200000|2020-03-27 08:20:00|3658.61|3658.61|3651.36|3651.36|3659.23|3659.23|3630.59|3630.59|0
1585297500000|2020-03-27 08:25:00|3655.7|3655.7|3662.7|3662.7|3663.09|3663.09|3646.72|3646.72|0
1585297800000|2020-03-27 08:30:00|3663.25|3663.25|3653.58|3653.58|3663.74|3663.74|3650.67|3650.67|0
1585298100000|2020-03-27 08:35:00|3654.3|3654.3|3678.85|3678.85|3679.81|3679.81|3654.3|3654.3|0
1585298400000|2020-03-27 08:40:00|3676.68|3676.68|3672.75|3672.75|3683.05|3683.05|3672.75|3672.75|0
1585298700000|2020-03-27 08:45:00|3673.09|3673.09|3671.76|3671.76|3677.53|3677.53|3665.98|3665.98|0
1585299000000|2020-03-27 08:50:00|3669.59|3669.59|3672.3|3672.3|3672.5|3672.5|3661.34|3661.34|0
1585299300000|2020-03-27 08:55:00|3671.58|3671.58|3662.77|3662.77|3675.85|3675.85|3659.57|3659.57|0
1585299600000|2020-03-27 09:00:00|3663.2|3663.2|3661.19|3661.19|3678.86|3678.86|3660.54|3660.54|0
1585299900000|2020-03-27 09:05:00|3660.46|3660.46|3657.03|3657.03|3663.36|3663.36|3651.39|3651.39|0
1585300200000|2020-03-27 09:10:00|3658.48|3658.48|3647.03|3647.03|3658.77|3658.77|3647.03|3647.03|0
1585300500000|2020-03-27 09:15:00|3646.44|3646.44|3652.61|3652.61|3661.12|3661.12|3646.44|3646.44|0
1585300800000|2020-03-27 09:20:00|3652.56|3652.56|3645.33|3645.33|3652.56|3652.56|3643.12|3643.12|0
1585301100000|2020-03-27 09:25:00|3646.77|3646.77|3654.4|3654.4|3654.4|3654.4|3643.48|3643.48|0
1585301400000|2020-03-27 09:30:00|3653.96|3653.96|3660.56|3660.56|3662.03|3662.03|3653.15|3653.15|0
1585301700000|2020-03-27 09:35:00|3660.03|3660.03|3662.14|3662.14|3666.32|3666.32|3660.03|3660.03|0
1585302000000|2020-03-27 09:40:00|3663.5|3663.5|3676.98|3676.98|3677.1|3677.1|3663.5|3663.5|0
1585302300000|2020-03-27 09:45:00|3677.37|3677.37|3661.79|3661.79|3677.37|3677.37|3661.79|3661.79|0
1585302600000|2020-03-27 09:50:00|3662.67|3662.67|3657.23|3657.23|3667.48|3667.48|3655.28|3655.28|0
1585302900000|2020-03-27 09:55:00|3655.79|3655.79|3648.6|3648.6|3655.79|3655.79|3648.6|3648.6|0
1585303200000|2020-03-27 10:00:00|3647.88|3647.88|3639.14|3639.14|3647.88|3647.88|3638.03|3638.03|0
1585303500000|2020-03-27 10:05:00|3638.75|3638.75|3636.31|3636.31|3646.46|3646.46|3634.36|3634.36|0
1585303800000|2020-03-27 10:10:00|3635.58|3635.58|3630.46|3630.46|3638.54|3638.54|3626.59|3626.59|0
1585304100000|2020-03-27 10:15:00|3630.2|3630.2|3631.79|3631.79|3636.47|3636.47|3629.65|3629.65|0
1585304400000|2020-03-27 10:20:00|3632.18|3632.18|3644.15|3644.15|3644.97|3644.97|3632.18|3632.18|0
1585304700000|2020-03-27 10:25:00|3642.7|3642.7|3655.34|3655.34|3655.46|3655.46|3642.31|3642.31|0
1585305000000|2020-03-27 10:30:00|3654.37|3654.37|3653.41|3653.41|3655.73|3655.73|3647.25|3647.25|0
1585305300000|2020-03-27 10:35:00|3653.22|3653.22|3643.91|3643.91|3655.7|3655.7|3643.91|3643.91|0
1585305600000|2020-03-27 10:40:00|3643.83|3643.83|3644.68|3644.68|3645.77|3645.77|3641.14|3641.14|0
1585305900000|2020-03-27 10:45:00|3645.27|3645.27|3637.81|3637.81|3651.27|3651.27|3637|3637|0
1585306200000|2020-03-27 10:50:00|3638.59|3638.59|3629.3|3629.3|3639.68|3639.68|3628.76|3628.76|0
1585306500000|2020-03-27 10:55:00|3628.99|3628.99|3629.38|3629.38|3635.82|3635.82|3628.42|3628.42|0
1585306800000|2020-03-27 11:00:00|3629.54|3629.54|3645.59|3645.59|3647.13|3647.13|3626.57|3626.57|0
1585307100000|2020-03-27 11:05:00|3645.75|3645.75|3650.25|3650.25|3655.49|3655.49|3642.42|3642.42|0
1585307400000|2020-03-27 11:10:00|3650.97|3650.97|3655.4|3655.4|3655.85|3655.85|3648.24|3648.24|0
1585307700000|2020-03-27 11:15:00|3656.12|3656.12|3638.73|3638.73|3656.57|3656.57|3636.19|3636.19|0
1585308000000|2020-03-27 11:20:00|3637.56|3637.56|3629.65|3629.65|3642.59|3642.59|3629.43|3629.43|0
1585308300000|2020-03-27 11:25:00|3629.73|3629.73|3617.27|3617.27|3632.65|3632.65|3617.27|3617.27|0
1585308600000|2020-03-27 11:30:00|3616.54|3616.54|3617.98|3617.98|3621.99|3621.99|3615.2|3615.2|0
1585308900000|2020-03-27 11:35:00|3617.81|3617.81|3611.21|3611.21|3619.82|3619.82|3609.76|3609.76|0
1585309200000|2020-03-27 11:40:00|3611.79|3611.79|3612.38|3612.38|3615.36|3615.36|3605.22|3605.22|0
1585309500000|2020-03-27 11:45:00|3613.83|3613.83|3602.37|3602.37|3616.17|3616.17|3600.23|3600.23|0
1585309800000|2020-03-27 11:50:00|3601.64|3601.64|3591.39|3591.39|3603|3603|3589.94|3589.94|0
1585310100000|2020-03-27 11:55:00|3590.67|3590.67|3613.08|3613.08|3613.08|3613.08|3590.54|3590.54|0
1585310400000|2020-03-27 12:00:00|3613.37|3613.37|3596.75|3596.75|3618.45|3618.45|3592.19|3592.19|0
1585310700000|2020-03-27 12:05:00|3597.33|3597.33|3610.35|3610.35|3610.35|3610.35|3597.33|3597.33|0
1585311000000|2020-03-27 12:10:00|3610.5|3610.5|3596.91|3596.91|3610.5|3610.5|3596.91|3596.91|0
1585311300000|2020-03-27 12:15:00|3596.21|3596.21|3604.01|3604.01|3605.23|3605.23|3594.33|3594.33|0
1585311600000|2020-03-27 12:20:00|3603.92|3603.92|3594.4|3594.4|3607.24|3607.24|3593.42|3593.42|0
1585311900000|2020-03-27 12:25:00|3595.12|3595.12|3600.4|3600.4|3604.76|3604.76|3595.12|3595.12|0
1585312200000|2020-03-27 12:30:00|3601.85|3601.85|3605.78|3605.78|3607.86|3607.86|3601.85|3601.85|0
1585312500000|2020-03-27 12:35:00|3606.51|3606.51|3606.18|3606.18|3610.74|3610.74|3600.77|3600.77|0
1585312800000|2020-03-27 12:40:00|3606.53|3606.53|3612.53|3612.53|3615.36|3615.36|3604.86|3604.86|0
1585313100000|2020-03-27 12:45:00|3611.56|3611.56|3595.12|3595.12|3611.56|3611.56|3594.54|3594.54|0
1585313400000|2020-03-27 12:50:00|3594.96|3594.96|3583.02|3583.02|3594.96|3594.96|3583.02|3583.02|0
1585313700000|2020-03-27 12:55:00|3584.58|3584.58|3585.14|3585.14|3590.36|3590.36|3578.65|3578.65|0
1585314000000|2020-03-27 13:00:00|3583.73|3583.73|3578.56|3578.56|3590.24|3590.24|3578.56|3578.56|0
1585314300000|2020-03-27 13:05:00|3577.84|3577.84|3581.43|3581.43|3582.1|3582.1|3575.94|3575.94|0
1585314600000|2020-03-27 13:10:00|3583.18|3583.18|3578.17|3578.17|3586.37|3586.37|3577.66|3577.66|0
1585314900000|2020-03-27 13:15:00|3577.89|3577.89|3582.15|3582.15|3584.05|3584.05|3575.45|3575.45|0
1585315200000|2020-03-27 13:20:00|3582.07|3582.07|3579.41|3579.41|3583.99|3583.99|3579.41|3579.41|0
1585315500000|2020-03-27 13:25:00|3579.99|3579.99|3576.44|3576.44|3579.99|3579.99|3575.08|3575.08|0
1585315800000|2020-03-27 13:30:00|3575.66|3575.66|3580.31|3580.31|3583.77|3583.77|3574.35|3574.35|0
1585316100000|2020-03-27 13:35:00|3581.03|3581.03|3583.95|3583.95|3595.65|3595.65|3578.93|3578.93|0
1585316400000|2020-03-27 13:40:00|3582.84|3582.84|3579.7|3579.7|3585.94|3585.94|3573.88|3573.88|0
1585316700000|2020-03-27 13:45:00|3578.97|3578.97|3573.41|3573.41|3578.97|3578.97|3565.12|3565.12|0
1585317000000|2020-03-27 13:50:00|3573.73|3573.73|3568.85|3568.85|3583.45|3583.45|3567.88|3567.88|0
1585317300000|2020-03-27 13:55:00|3570.3|3570.3|3573.02|3573.02|3575.2|3575.2|3568.6|3568.6|0
1585317600000|2020-03-27 14:00:00|3572.63|3572.63|3563.11|3563.11|3572.63|3572.63|3560.22|3560.22|0
1585317900000|2020-03-27 14:05:00|3563.83|3563.83|3574.54|3574.54|3575.26|3575.26|3563.11|3563.11|0
1585318200000|2020-03-27 14:10:00|3574.93|3574.93|3571.03|3571.03|3580.27|3580.27|3568.98|3568.98|0
1585318500000|2020-03-27 14:15:00|3571.22|3571.22|3563.61|3563.61|3573.97|3573.97|3562.83|3562.83|0
1585318800000|2020-03-27 14:20:00|3562.72|3562.72|3560.09|3560.09|3569.95|3569.95|3559.12|3559.12|0
1585319100000|2020-03-27 14:25:00|3560.82|3560.82|3550.05|3550.05|3562.84|3562.84|3549.74|3549.74|0
1585319400000|2020-03-27 14:30:00|3550.13|3550.13|3540.4|3540.4|3558.3|3558.3|3540.4|3540.4|0
1585319700000|2020-03-27 14:35:00|3538.9|3538.9|3535.24|3535.24|3547.83|3547.83|3532.28|3532.28|0
1585320000000|2020-03-27 14:40:00|3535.5|3535.5|3537.39|3537.39|3538.43|3538.43|3532.57|3532.57|0
1585320300000|2020-03-27 14:45:00|3537.27|3537.27|3516.09|3516.09|3537.27|3537.27|3507.98|3507.98|0
1585320600000|2020-03-27 14:50:00|3515.36|3515.36|3511.27|3511.27|3524.12|3524.12|3508.77|3508.77|0
1585320900000|2020-03-27 14:55:00|3512.63|3512.63|3503.94|3503.94|3513.91|3513.91|3500.88|3500.88|0
1585321200000|2020-03-27 15:00:00|3506.48|3506.48|3524.27|3524.27|3524.27|3524.27|3505.7|3505.7|0
1585321500000|2020-03-27 15:05:00|3524.86|3524.86|3555.33|3555.33|3555.33|3555.33|3523.39|3523.39|0
1585321800000|2020-03-27 15:10:00|3554.61|3554.61|3562.17|3562.17|3568.93|3568.93|3552.1|3552.1|0
1585322100000|2020-03-27 15:15:00|3562.46|3562.46|3571.41|3571.41|3577.35|3577.35|3562.46|3562.46|0
1585322400000|2020-03-27 15:20:00|3571.24|3571.24|3571.83|3571.83|3577.96|3577.96|3569.18|3569.18|0
1585322700000|2020-03-27 15:25:00|3571.1|3571.1|3578.31|3578.31|3584.96|3584.96|3569.15|3569.15|0
1585323000000|2020-03-27 15:30:00|3578.79|3578.79|3580.9|3580.9|3585.8|3585.8|3573.41|3573.41|0
1585323300000|2020-03-27 15:35:00|3583.07|3583.07|3566.37|3566.37|3586.55|3586.55|3563.9|3563.9|0
1585323600000|2020-03-27 15:40:00|3564.93|3564.93|3567.8|3567.8|3576.34|3576.34|3564.93|3564.93|0
1585323900000|2020-03-27 15:45:00|3568.52|3568.52|3563.82|3563.82|3575.1|3575.1|3557.59|3557.59|0
1585324200000|2020-03-27 15:50:00|3563.73|3563.73|3577.75|3577.75|3577.75|3577.75|3563.73|3563.73|0
1585324500000|2020-03-27 15:55:00|3577.87|3577.87|3567.97|3567.97|3585.12|3585.12|3567.19|3567.19|0
1585324800000|2020-03-27 16:00:00|3567.73|3567.73|3567.13|3567.13|3572.16|3572.16|3564.02|3564.02|0
1585325100000|2020-03-27 16:05:00|3566.94|3566.94|3560.58|3560.58|3573.47|3573.47|3560.24|3560.24|0
1585325400000|2020-03-27 16:10:00|3560.49|3560.49|3559.82|3559.82|3565.54|3565.54|3558.84|3558.84|0
1585325700000|2020-03-27 16:15:00|3558.38|3558.38|3565.41|3565.41|3565.52|3565.52|3553.22|3553.22|0
1585326000000|2020-03-27 16:20:00|3565.8|3565.8|3543.31|3543.31|3565.8|3565.8|3543.31|3543.31|0
1585326300000|2020-03-27 16:25:00|3543.48|3543.48|3569.82|3569.82|3569.95|3569.95|3543.42|3543.42|0
1585552500000|2020-03-30 07:15:00|3453.11|3453.11|3410.23|3410.23|3453.11|3453.11|3409.06|3409.06|0
1585552800000|2020-03-30 07:20:00|3409.45|3409.45|3429.51|3429.51|3436.57|3436.57|3409.45|3409.45|0
1585553100000|2020-03-30 07:25:00|3429.38|3429.38|3418.84|3418.84|3429.56|3429.56|3406.31|3406.31|0
1585553400000|2020-03-30 07:30:00|3420.29|3420.29|3402.35|3402.35|3422.31|3422.31|3395.41|3395.41|0
1585553700000|2020-03-30 07:35:00|3400.71|3400.71|3366.44|3366.44|3401.76|3401.76|3366.26|3366.26|0
1585554000000|2020-03-30 07:40:00|3365.98|3365.98|3352.54|3352.54|3366.19|3366.19|3349.23|3349.23|0
1585554300000|2020-03-30 07:45:00|3352.74|3352.74|3360.22|3360.22|3366.51|3366.51|3345.02|3345.02|0
1585554600000|2020-03-30 07:50:00|3360.39|3360.39|3344.62|3344.62|3361.64|3361.64|3344.62|3344.62|0
1585554900000|2020-03-30 07:55:00|3345.7|3345.7|3350.19|3350.19|3350.56|3350.56|3335.38|3335.38|0
1585555200000|2020-03-30 08:00:00|3348.83|3348.83|3361.65|3361.65|3364.83|3364.83|3343.15|3343.15|0
1585555500000|2020-03-30 08:05:00|3360.29|3360.29|3375.11|3375.11|3379.35|3379.35|3351.52|3351.52|0
1585555800000|2020-03-30 08:10:00|3376.67|3376.67|3386.09|3386.09|3388.34|3388.34|3372.72|3372.72|0
1585556100000|2020-03-30 08:15:00|3386.27|3386.27|3378.31|3378.31|3390.63|3390.63|3372.21|3372.21|0
1585556400000|2020-03-30 08:20:00|3379.28|3379.28|3374.97|3374.97|3384.53|3384.53|3372.67|3372.67|0
1585556700000|2020-03-30 08:25:00|3374.76|3374.76|3376.2|3376.2|3378.96|3378.96|3370.81|3370.81|0
1585557000000|2020-03-30 08:30:00|3375.82|3375.82|3382.41|3382.41|3388.49|3388.49|3373.64|3373.64|0
1585557300000|2020-03-30 08:35:00|3382.58|3382.58|3381.24|3381.24|3384.49|3384.49|3370.01|3370.01|0
1585557600000|2020-03-30 08:40:00|3381.42|3381.42|3395.41|3395.41|3396.38|3396.38|3378.9|3378.9|0
1585557900000|2020-03-30 08:45:00|3394.63|3394.63|3397.9|3397.9|3400.08|3400.08|3389.54|3389.54|0
1585558200000|2020-03-30 08:50:00|3399.35|3399.35|3389.66|3389.66|3403.3|3403.3|3387.21|3387.21|0
1585558500000|2020-03-30 08:55:00|3389.08|3389.08|3388.67|3388.67|3392.45|3392.45|3376.93|3376.93|0
1585558800000|2020-03-30 09:00:00|3390.23|3390.23|3380.49|3380.49|3390.23|3390.23|3380.49|3380.49|0
1585559100000|2020-03-30 09:05:00|3381.21|3381.21|3394.33|3394.33|3396.77|3396.77|3380.44|3380.44|0
1585559400000|2020-03-30 09:10:00|3393.75|3393.75|3385.53|3385.53|3398.62|3398.62|3385.53|3385.53|0
1585559700000|2020-03-30 09:15:00|3386.25|3386.25|3382.16|3382.16|3386.98|3386.98|3375.99|3375.99|0
1585560000000|2020-03-30 09:20:00|3382.31|3382.31|3414.36|3414.36|3414.36|3414.36|3382.31|3382.31|0
1585560300000|2020-03-30 09:25:00|3414.8|3414.8|3422.06|3422.06|3422.06|3422.06|3409.97|3409.97|0
1585560600000|2020-03-30 09:30:00|3421.55|3421.55|3428.73|3428.73|3430.49|3430.49|3415.78|3415.78|0
1585560900000|2020-03-30 09:35:00|3426.78|3426.78|3427.38|3427.38|3428.16|3428.16|3416.6|3416.6|0
1585561200000|2020-03-30 09:40:00|3425.82|3425.82|3421.99|3421.99|3431.61|3431.61|3421.44|3421.44|0
1585561500000|2020-03-30 09:45:00|3422.57|3422.57|3416.24|3416.24|3422.57|3422.57|3413.07|3413.07|0
1585561800000|2020-03-30 09:50:00|3415.8|3415.8|3415.79|3415.79|3420.44|3420.44|3411.81|3411.81|0
1585562100000|2020-03-30 09:55:00|3416.51|3416.51|3404.55|3404.55|3416.51|3416.51|3404.55|3404.55|0
1585562400000|2020-03-30 10:00:00|3403.11|3403.11|3413.88|3413.88|3414.4|3414.4|3402.1|3402.1|0
1585562700000|2020-03-30 10:05:00|3414.07|3414.07|3415.8|3415.8|3418.21|3418.21|3413.68|3413.68|0
1585563000000|2020-03-30 10:10:00|3415.54|3415.54|3425.36|3425.36|3428.73|3428.73|3415.54|3415.54|0
1585563300000|2020-03-30 10:15:00|3425.45|3425.45|3414.8|3414.8|3428.28|3428.28|3411.54|3411.54|0
1585563600000|2020-03-30 10:20:00|3414.61|3414.61|3394.81|3394.81|3414.99|3414.99|3394.81|3394.81|0
1585563900000|2020-03-30 10:25:00|3395.01|3395.01|3392.98|3392.98|3395.74|3395.74|3391.03|3391.03|0
1585564200000|2020-03-30 10:30:00|3392.78|3392.78|3394.17|3394.17|3398.31|3398.31|3391.42|3391.42|0
1585564500000|2020-03-30 10:35:00|3394.75|3394.75|3400.9|3400.9|3400.9|3400.9|3393.69|3393.69|0
1585564800000|2020-03-30 10:40:00|3402.35|3402.35|3398.35|3398.35|3404.81|3404.81|3396|3396|0
1585565100000|2020-03-30 10:45:00|3397.37|3397.37|3383.89|3383.89|3398.54|3398.54|3383.19|3383.19|0
1585565400000|2020-03-30 10:50:00|3384.47|3384.47|3381.36|3381.36|3386.68|3386.68|3381.16|3381.16|0
1585565700000|2020-03-30 10:55:00|3380.78|3380.78|3378.86|3378.86|3381.17|3381.17|3376.21|3376.21|0
1585566000000|2020-03-30 11:00:00|3378.35|3378.35|3383.34|3383.34|3387.29|3387.29|3367.84|3367.84|0
1585566300000|2020-03-30 11:05:00|3382.62|3382.62|3376.72|3376.72|3383.69|3383.69|3374.04|3374.04|0
1585566600000|2020-03-30 11:10:00|3377.44|3377.44|3369.78|3369.78|3378.89|3378.89|3369.72|3369.72|0
1585566900000|2020-03-30 11:15:00|3370.56|3370.56|3370.74|3370.74|3370.93|3370.93|3367.26|3367.26|0
1585567200000|2020-03-30 11:20:00|3370.35|3370.35|3370.9|3370.9|3371.9|3371.9|3363.69|3363.69|0
1585567500000|2020-03-30 11:25:00|3370.51|3370.51|3367.77|3367.77|3370.98|3370.98|3367.05|3367.05|0
1585567800000|2020-03-30 11:30:00|3367.66|3367.66|3368.69|3368.69|3370.73|3370.73|3366.62|3366.62|0
1585568100000|2020-03-30 11:35:00|3367.97|3367.97|3371.26|3371.26|3375.21|3375.21|3367.97|3367.97|0
1585568400000|2020-03-30 11:40:00|3371.42|3371.42|3367.39|3367.39|3372.12|3372.12|3364.98|3364.98|0
1585568700000|2020-03-30 11:45:00|3369.02|3369.02|3376.41|3376.41|3378.44|3378.44|3368.02|3368.02|0
1585569000000|2020-03-30 11:50:00|3376.21|3376.21|3378.16|3378.16|3380.51|3380.51|3373.76|3373.76|0
1585569300000|2020-03-30 11:55:00|3377.96|3377.96|3379.6|3379.6|3387.28|3387.28|3377.84|3377.84|0
1585569600000|2020-03-30 12:00:00|3379.12|3379.12|3373.04|3373.04|3379.12|3379.12|3371.65|3371.65|0
1585569900000|2020-03-30 12:05:00|3373.41|3373.41|3376.38|3376.38|3379.32|3379.32|3372.99|3372.99|0
1585570200000|2020-03-30 12:10:00|3376.76|3376.76|3386.81|3386.81|3386.89|3386.89|3375.07|3375.07|0
1585570500000|2020-03-30 12:15:00|3386.73|3386.73|3397.78|3397.78|3397.78|3397.78|3384.99|3384.99|0
1585570800000|2020-03-30 12:20:00|3398.51|3398.51|3404.18|3404.18|3405.45|3405.45|3397.94|3397.94|0
1585571100000|2020-03-30 12:25:00|3404.96|3404.96|3415.23|3415.23|3417.64|3417.64|3403.4|3403.4|0
1585571400000|2020-03-30 12:30:00|3414.26|3414.26|3410.35|3410.35|3414.77|3414.77|3406.22|3406.22|0
1585571700000|2020-03-30 12:35:00|3409.63|3409.63|3415.83|3415.83|3416.54|3416.54|3409.63|3409.63|0
1585572000000|2020-03-30 12:40:00|3416.02|3416.02|3414.4|3414.4|3416.97|3416.97|3410.87|3410.87|0
1585572300000|2020-03-30 12:45:00|3414.26|3414.26|3404.5|3404.5|3415.7|3415.7|3404.42|3404.42|0
1585572600000|2020-03-30 12:50:00|3404.33|3404.33|3402.52|3402.52|3408.35|3408.35|3400.31|3400.31|0
1585572900000|2020-03-30 12:55:00|3402.72|3402.72|3401.76|3401.76|3408.39|3408.39|3399.02|3399.02|0
1585573200000|2020-03-30 13:00:00|3401.67|3401.67|3395.15|3395.15|3402.67|3402.67|3394.33|3394.33|0
1585573500000|2020-03-30 13:05:00|3394.83|3394.83|3391.24|3391.24|3396.35|3396.35|3390.85|3390.85|0
1585573800000|2020-03-30 13:10:00|3391.43|3391.43|3391.92|3391.92|3396.63|3396.63|3391|3391|0
1585574100000|2020-03-30 13:15:00|3392.31|3392.31|3384.58|3384.58|3392.61|3392.61|3382.96|3382.96|0
1585574400000|2020-03-30 13:20:00|3383.13|3383.13|3382.58|3382.58|3384.92|3384.92|3380.72|3380.72|0
1585574700000|2020-03-30 13:25:00|3382.49|3382.49|3387.24|3387.24|3388.85|3388.85|3380.67|3380.67|0
1585575000000|2020-03-30 13:30:00|3387.97|3387.97|3397.3|3397.3|3403.65|3403.65|3387.24|3387.24|0
1585575300000|2020-03-30 13:35:00|3398.03|3398.03|3387.08|3387.08|3398.03|3398.03|3386.74|3386.74|0
1585575600000|2020-03-30 13:40:00|3387.28|3387.28|3386.27|3386.27|3387.77|3387.77|3383.18|3383.18|0
1585575900000|2020-03-30 13:45:00|3386.01|3386.01|3389.48|3389.48|3391.31|3391.31|3383.98|3383.98|0
1585576200000|2020-03-30 13:50:00|3389.86|3389.86|3390.02|3390.02|3397.66|3397.66|3389.15|3389.15|0
1585576500000|2020-03-30 13:55:00|3390.74|3390.74|3393.46|3393.46|3396.48|3396.48|3390.1|3390.1|0
1585576800000|2020-03-30 14:00:00|3393.85|3393.85|3389.72|3389.72|3395.52|3395.52|3383.43|3383.43|0
1585577100000|2020-03-30 14:05:00|3388.94|3388.94|3383.03|3383.03|3394.29|3394.29|3381.25|3381.25|0
1585577400000|2020-03-30 14:10:00|3382.05|3382.05|3383.78|3383.78|3383.78|3383.78|3374.03|3374.03|0
1585577700000|2020-03-30 14:15:00|3383.89|3383.89|3387.86|3387.86|3387.97|3387.97|3377.26|3377.26|0
1585578000000|2020-03-30 14:20:00|3387.52|3387.52|3391.17|3391.17|3393.82|3393.82|3385.51|3385.51|0
1585578300000|2020-03-30 14:25:00|3390.45|3390.45|3397.52|3397.52|3400.52|3400.52|3390.45|3390.45|0
1585578600000|2020-03-30 14:30:00|3398.24|3398.24|3408.01|3408.01|3408.89|3408.89|3398.24|3398.24|0
1585578900000|2020-03-30 14:35:00|3407.92|3407.92|3407.6|3407.6|3409.21|3409.21|3405.85|3405.85|0
1585579200000|2020-03-30 14:40:00|3407.28|3407.28|3395.82|3395.82|3407.66|3407.66|3395.82|3395.82|0
1585579500000|2020-03-30 14:45:00|3395.1|3395.1|3391.72|3391.72|3396.68|3396.68|3389.82|3389.82|0
1585579800000|2020-03-30 14:50:00|3391.55|3391.55|3386.97|3386.97|3391.55|3391.55|3381.33|3381.33|0
1585580100000|2020-03-30 14:55:00|3386.58|3386.58|3385.48|3385.48|3388.44|3388.44|3383.44|3383.44|0
1585580400000|2020-03-30 15:00:00|3385.37|3385.37|3390.21|3390.21|3391|3391|3381.77|3381.77|0
1585580700000|2020-03-30 15:05:00|3390.38|3390.38|3397.28|3397.28|3400|3400|3387.76|3387.76|0
1585581000000|2020-03-30 15:10:00|3397.38|3397.38|3405.39|3405.39|3405.94|3405.94|3396.89|3396.89|0
1585581300000|2020-03-30 15:15:00|3406.11|3406.11|3406.35|3406.35|3408.87|3408.87|3400.82|3400.82|0
1585581600000|2020-03-30 15:20:00|3407.65|3407.65|3418.57|3418.57|3418.57|3418.57|3406.93|3406.93|0
1585581900000|2020-03-30 15:25:00|3418.18|3418.18|3423.18|3423.18|3426.25|3426.25|3416.65|3416.65|0
1585638900000|2020-03-31 07:15:00|3494.53|3494.53|3501.68|3501.68|3504.41|3504.41|3492.79|3492.79|0
1585639200000|2020-03-31 07:20:00|3504.57|3504.57|3522.05|3522.05|3523.77|3523.77|3504.57|3504.57|0
1585639500000|2020-03-31 07:25:00|3521.89|3521.89|3536.2|3536.2|3539.9|3539.9|3520.48|3520.48|0
1585639800000|2020-03-31 07:30:00|3537.08|3537.08|3539.84|3539.84|3542.61|3542.61|3523.34|3523.34|0
1585640100000|2020-03-31 07:35:00|3540.28|3540.28|3526.12|3526.12|3540.79|3540.79|3526.12|3526.12|0
1585640400000|2020-03-31 07:40:00|3526.65|3526.65|3527.15|3527.15|3532.8|3532.8|3520.32|3520.32|0
1585640700000|2020-03-31 07:45:00|3527.87|3527.87|3529.9|3529.9|3530.68|3530.68|3521.77|3521.77|0
1585641000000|2020-03-31 07:50:00|3530.17|3530.17|3521.54|3521.54|3533.08|3533.08|3518.62|3518.62|0
1585641300000|2020-03-31 07:55:00|3521.16|3521.16|3507.56|3507.56|3521.43|3521.43|3504.23|3504.23|0
1585641600000|2020-03-31 08:00:00|3507.3|3507.3|3510.52|3510.52|3516.11|3516.11|3502.48|3502.48|0
1585641900000|2020-03-31 08:05:00|3510.86|3510.86|3519.07|3519.07|3520.81|3520.81|3508.28|3508.28|0
1585642200000|2020-03-31 08:10:00|3520.05|3520.05|3517.14|3517.14|3524.01|3524.01|3515.42|3515.42|0
1585642500000|2020-03-31 08:15:00|3519.7|3519.7|3502.9|3502.9|3521.15|3521.15|3502.74|3502.74|0
1585642800000|2020-03-31 08:20:00|3503.06|3503.06|3508.19|3508.19|3508.19|3508.19|3499.42|3499.42|0
1585643100000|2020-03-31 08:25:00|3506.88|3506.88|3505.16|3505.16|3507.27|3507.27|3502.22|3502.22|0
1585643400000|2020-03-31 08:30:00|3506.33|3506.33|3510.12|3510.12|3512.74|3512.74|3503.78|3503.78|0
1585643700000|2020-03-31 08:35:00|3510.85|3510.85|3512.57|3512.57|3513.16|3513.16|3510.62|3510.62|0
1585644000000|2020-03-31 08:40:00|3512.51|3512.51|3513.72|3513.72|3519.51|3519.51|3512.51|3512.51|0
1585644300000|2020-03-31 08:45:00|3513.59|3513.59|3510.78|3510.78|3513.59|3513.59|3506.46|3506.46|0
1585644600000|2020-03-31 08:50:00|3510.98|3510.98|3515.6|3515.6|3518.55|3518.55|3510.98|3510.98|0
1585644900000|2020-03-31 08:55:00|3515.72|3515.72|3514.3|3514.3|3516.76|3516.76|3511.82|3511.82|0
1585645200000|2020-03-31 09:00:00|3515.08|3515.08|3509.47|3509.47|3515.73|3515.73|3509.47|3509.47|0
1585645500000|2020-03-31 09:05:00|3510.19|3510.19|3511.6|3511.6|3512.77|3512.77|3507.66|3507.66|0
1585645800000|2020-03-31 09:10:00|3511.79|3511.79|3510.82|3510.82|3516.8|3516.8|3508.52|3508.52|0
1585646100000|2020-03-31 09:15:00|3511.21|3511.21|3502.44|3502.44|3512.4|3512.4|3501.85|3501.85|0
1585646400000|2020-03-31 09:20:00|3502.7|3502.7|3501.56|3501.56|3503.55|3503.55|3500.01|3500.01|0
1585646700000|2020-03-31 09:25:00|3501.9|3501.9|3493.19|3493.19|3501.9|3501.9|3491.35|3491.35|0
1585647000000|2020-03-31 09:30:00|3493.58|3493.58|3502.55|3502.55|3503.68|3503.68|3493.19|3493.19|0
1585647300000|2020-03-31 09:35:00|3502.72|3502.72|3506.61|3506.61|3507.26|3507.26|3498.83|3498.83|0
1585647600000|2020-03-31 09:40:00|3506.22|3506.22|3506.19|3506.19|3509.87|3509.87|3504.83|3504.83|0
1585647900000|2020-03-31 09:45:00|3506.27|3506.27|3501.79|3501.79|3507.19|3507.19|3501.79|3501.79|0
1585648200000|2020-03-31 09:50:00|3502.08|3502.08|3503.21|3503.21|3505.23|3505.23|3501.49|3501.49|0
1585648500000|2020-03-31 09:55:00|3501.5|3501.5|3500.45|3500.45|3502.1|3502.1|3482.37|3482.37|0
1585648800000|2020-03-31 10:00:00|3500.84|3500.84|3495.46|3495.46|3501.42|3501.42|3495.46|3495.46|0
1585649100000|2020-03-31 10:05:00|3495.66|3495.66|3492.76|3492.76|3497.79|3497.79|3492.42|3492.42|0
1585649400000|2020-03-31 10:10:00|3492.37|3492.37|3491.7|3491.7|3492.37|3492.37|3487.91|3487.91|0
1585649700000|2020-03-31 10:15:00|3491.76|3491.76|3481.84|3481.84|3492.01|3492.01|3481.84|3481.84|0
1585650000000|2020-03-31 10:20:00|3482.42|3482.42|3478.18|3478.18|3486.26|3486.26|3475.04|3475.04|0
1585650300000|2020-03-31 10:25:00|3478.37|3478.37|3464.88|3464.88|3480.37|3480.37|3464.69|3464.69|0
1585650600000|2020-03-31 10:30:00|3463.72|3463.72|3458.04|3458.04|3464.24|3464.24|3453.93|3453.93|0
1585650900000|2020-03-31 10:35:00|3457.84|3457.84|3451.91|3451.91|3459.54|3459.54|3450.84|3450.84|0
1585651200000|2020-03-31 10:40:00|3452.09|3452.09|3465.08|3465.08|3465.18|3465.18|3452.09|3452.09|0
1585651500000|2020-03-31 10:45:00|3464.36|3464.36|3471.89|3471.89|3475.48|3475.48|3464.36|3464.36|0
1585651800000|2020-03-31 10:50:00|3471.11|3471.11|3476.33|3476.33|3481.01|3481.01|3467.96|3467.96|0
1585652100000|2020-03-31 10:55:00|3476.83|3476.83|3472.4|3472.4|3476.83|3476.83|3470.07|3470.07|0
1585652400000|2020-03-31 11:00:00|3472.01|3472.01|3464.38|3464.38|3481.41|3481.41|3464.38|3464.38|0
1585652700000|2020-03-31 11:05:00|3464.12|3464.12|3469.03|3469.03|3473.35|3473.35|3463.77|3463.77|0
1585653000000|2020-03-31 11:10:00|3469.75|3469.75|3469.16|3469.16|3474.55|3474.55|3467.71|3467.71|0
1585653300000|2020-03-31 11:15:00|3469.32|3469.32|3478.58|3478.58|3479.24|3479.24|3468.59|3468.59|0
1585653600000|2020-03-31 11:20:00|3478.74|3478.74|3476.49|3476.49|3483.26|3483.26|3474.72|3474.72|0
1585653900000|2020-03-31 11:25:00|3477.27|3477.27|3478.43|3478.43|3479.81|3479.81|3476.93|3476.93|0
1585654200000|2020-03-31 11:30:00|3479.21|3479.21|3475.66|3475.66|3480.14|3480.14|3474.18|3474.18|0
1585654500000|2020-03-31 11:35:00|3475.85|3475.85|3477.65|3477.65|3482.36|3482.36|3475.85|3475.85|0
1585654800000|2020-03-31 11:40:00|3478.43|3478.43|3474.58|3474.58|3481.14|3481.14|3474.18|3474.18|0
1585655100000|2020-03-31 11:45:00|3473.87|3473.87|3474.13|3474.13|3475.01|3475.01|3469.52|3469.52|0
1585655400000|2020-03-31 11:50:00|3473.97|3473.97|3471.96|3471.96|3475.22|3475.22|3471.92|3471.92|0
1585655700000|2020-03-31 11:55:00|3471.83|3471.83|3470.97|3470.97|3472.27|3472.27|3469.57|3469.57|0
1585656000000|2020-03-31 12:00:00|3470.25|3470.25|3468.8|3468.8|3473.18|3473.18|3466.73|3466.73|0
1585656300000|2020-03-31 12:05:00|3469.52|3469.52|3460.97|3460.97|3470.8|3470.8|3460.97|3460.97|0
1585656600000|2020-03-31 12:10:00|3461.56|3461.56|3460.91|3460.91|3465.74|3465.74|3459.56|3459.56|0
1585656900000|2020-03-31 12:15:00|3460.56|3460.56|3456.34|3456.34|3465.06|3465.06|3453.55|3453.55|0
1585657200000|2020-03-31 12:20:00|3457.07|3457.07|3453.61|3453.61|3458.09|3458.09|3451.04|3451.04|0
1585657500000|2020-03-31 12:25:00|3453.42|3453.42|3466.13|3466.13|3468.59|3468.59|3453.42|3453.42|0
1585657800000|2020-03-31 12:30:00|3467.58|3467.58|3477.11|3477.11|3485.02|3485.02|3467.58|3467.58|0
1585658100000|2020-03-31 12:35:00|3478.08|3478.08|3478.03|3478.03|3480.72|3480.72|3474.02|3474.02|0
1585658400000|2020-03-31 12:40:00|3478.81|3478.81|3487.05|3487.05|3487.33|3487.33|3478.62|3478.62|0
1585658700000|2020-03-31 12:45:00|3487.45|3487.45|3494.33|3494.33|3494.33|3494.33|3483.95|3483.95|0
1585659000000|2020-03-31 12:50:00|3493.61|3493.61|3493.53|3493.53|3494.84|3494.84|3489.71|3489.71|0
1585659300000|2020-03-31 12:55:00|3493.34|3493.34|3499.45|3499.45|3501.46|3501.46|3490.99|3490.99|0
1585659600000|2020-03-31 13:00:00|3499.84|3499.84|3501.75|3501.75|3505.45|3505.45|3499.65|3499.65|0
1585659900000|2020-03-31 13:05:00|3502.01|3502.01|3504.72|3504.72|3505.09|3505.09|3500.9|3500.9|0
1585660200000|2020-03-31 13:10:00|3505.45|3505.45|3502.21|3502.21|3508.31|3508.31|3500.63|3500.63|0
1585660500000|2020-03-31 13:15:00|3501.93|3501.93|3494.33|3494.33|3504.13|3504.13|3494.33|3494.33|0
1585660800000|2020-03-31 13:20:00|3494.13|3494.13|3489.96|3489.96|3495.87|3495.87|3489.96|3489.96|0
1585661100000|2020-03-31 13:25:00|3489.76|3489.76|3485.37|3485.37|3490.92|3490.92|3484.78|3484.78|0
1585661400000|2020-03-31 13:30:00|3486.45|3486.45|3507.24|3507.24|3508.62|3508.62|3486.45|3486.45|0
1585661700000|2020-03-31 13:35:00|3507.35|3507.35|3504.68|3504.68|3510.34|3510.34|3501.31|3501.31|0
1585662000000|2020-03-31 13:40:00|3504.5|3504.5|3506.93|3506.93|3517.1|3517.1|3504.5|3504.5|0
1585662300000|2020-03-31 13:45:00|3507.02|3507.02|3492.93|3492.93|3507.68|3507.68|3491.78|3491.78|0
1585662600000|2020-03-31 13:50:00|3492.2|3492.2|3492.3|3492.3|3493.85|3493.85|3487.71|3487.71|0
1585662900000|2020-03-31 13:55:00|3492.69|3492.69|3495.66|3495.66|3502.83|3502.83|3492.69|3492.69|0
1585663200000|2020-03-31 14:00:00|3496.39|3496.39|3499.47|3499.47|3504.17|3504.17|3493.54|3493.54|0
1585663500000|2020-03-31 14:05:00|3500.19|3500.19|3497.74|3497.74|3502.68|3502.68|3497.39|3497.39|0
1585663800000|2020-03-31 14:10:00|3497.94|3497.94|3517.87|3517.87|3517.87|3517.87|3497.94|3497.94|0
1585664100000|2020-03-31 14:15:00|3517.9|3517.9|3528.5|3528.5|3528.5|3528.5|3516.03|3516.03|0
1585664400000|2020-03-31 14:20:00|3528.89|3528.89|3531.3|3531.3|3536.11|3536.11|3528.17|3528.17|0
1585664700000|2020-03-31 14:25:00|3531.49|3531.49|3526.4|3526.4|3531.49|3531.49|3526.12|3526.12|0
1585665000000|2020-03-31 14:30:00|3525.68|3525.68|3530.24|3530.24|3531.9|3531.9|3525.68|3525.68|0
1585665300000|2020-03-31 14:35:00|3529.96|3529.96|3540.19|3540.19|3542.3|3542.3|3529.96|3529.96|0
1585665600000|2020-03-31 14:40:00|3540.14|3540.14|3539.05|3539.05|3541.84|3541.84|3537.43|3537.43|0
1585665900000|2020-03-31 14:45:00|3538.46|3538.46|3540.16|3540.16|3544.36|3544.36|3538.46|3538.46|0
1585666200000|2020-03-31 14:50:00|3539.26|3539.26|3525.04|3525.04|3539.26|3539.26|3525.04|3525.04|0
1585666500000|2020-03-31 14:55:00|3525.52|3525.52|3521.43|3521.43|3526|3526|3516.64|3516.64|0
1585666800000|2020-03-31 15:00:00|3520.7|3520.7|3515.25|3515.25|3521.34|3521.34|3514.24|3514.24|0
1585667100000|2020-03-31 15:05:00|3515.09|3515.09|3517.62|3517.62|3521|3521|3515.09|3515.09|0
1585667400000|2020-03-31 15:10:00|3517.23|3517.23|3518.79|3518.79|3520.47|3520.47|3514.7|3514.7|0
1585667700000|2020-03-31 15:15:00|3518.06|3518.06|3512.81|3512.81|3519.17|3519.17|3511.07|3511.07|0
1585668000000|2020-03-31 15:20:00|3512.99|3512.99|3517.46|3517.46|3518.44|3518.44|3509.11|3509.11|0
1585668300000|2020-03-31 15:25:00|3516.68|3516.68|3554.3|3554.3|3554.5|3554.5|3512.98|3512.98|0
1585725300000|2020-04-01 07:15:00|3432|3432|3411.73|3411.73|3432|3432|3410.98|3410.98|0
1585725600000|2020-04-01 07:20:00|3411.01|3411.01|3392.99|3392.99|3411.01|3411.01|3389.07|3389.07|0
1585725900000|2020-04-01 07:25:00|3392.8|3392.8|3374.24|3374.24|3392.8|3392.8|3368.06|3368.06|0
1585726200000|2020-04-01 07:30:00|3375.21|3375.21|3363.28|3363.28|3383.27|3383.27|3361.66|3361.66|0
1585726500000|2020-04-01 07:35:00|3362.99|3362.99|3375.6|3375.6|3384.92|3384.92|3359.46|3359.46|0
1585726800000|2020-04-01 07:40:00|3377.41|3377.41|3385.74|3385.74|3394.09|3394.09|3377.41|3377.41|0
1585727100000|2020-04-01 07:45:00|3386.13|3386.13|3363.31|3363.31|3387.46|3387.46|3363.31|3363.31|0
1585727400000|2020-04-01 07:50:00|3364.39|3364.39|3377.91|3377.91|3379.46|3379.46|3358.43|3358.43|0
1585727700000|2020-04-01 07:55:00|3378.69|3378.69|3379.13|3379.13|3386.33|3386.33|3374.89|3374.89|0
1585728000000|2020-04-01 08:00:00|3378.54|3378.54|3367.45|3367.45|3378.93|3378.93|3367.2|3367.2|0
1585728300000|2020-04-01 08:05:00|3365.7|3365.7|3373.45|3373.45|3375.21|3375.21|3357.4|3357.4|0
1585728600000|2020-04-01 08:10:00|3371.28|3371.28|3380.43|3380.43|3388.07|3388.07|3370.48|3370.48|0
1585728900000|2020-04-01 08:15:00|3379.65|3379.65|3370.26|3370.26|3379.65|3379.65|3368.98|3368.98|0
1585729200000|2020-04-01 08:20:00|3369.53|3369.53|3359.09|3359.09|3369.53|3369.53|3355.17|3355.17|0
1585729500000|2020-04-01 08:25:00|3360.06|3360.06|3365.45|3365.45|3368.59|3368.59|3359.5|3359.5|0
1585729800000|2020-04-01 08:30:00|3365.06|3365.06|3354.66|3354.66|3365.06|3365.06|3352.85|3352.85|0
1585730100000|2020-04-01 08:35:00|3354.47|3354.47|3346.62|3346.62|3360|3360|3346.57|3346.57|0
1585730400000|2020-04-01 08:40:00|3347.15|3347.15|3351.1|3351.1|3352.16|3352.16|3346.98|3346.98|0
1585730700000|2020-04-01 08:45:00|3350.75|3350.75|3355.59|3355.59|3357.51|3357.51|3350.75|3350.75|0
1585731000000|2020-04-01 08:50:00|3355.79|3355.79|3340.12|3340.12|3356.54|3356.54|3340.12|3340.12|0
1585731300000|2020-04-01 08:55:00|3339.93|3339.93|3344.57|3344.57|3348.54|3348.54|3333.4|3333.4|0
1585731600000|2020-04-01 09:00:00|3344.96|3344.96|3344.37|3344.37|3349.91|3349.91|3344.37|3344.37|0
1585731900000|2020-04-01 09:05:00|3342.56|3342.56|3352.36|3352.36|3352.9|3352.9|3342.56|3342.56|0
1585732200000|2020-04-01 09:10:00|3351.73|3351.73|3355.25|3355.25|3358.71|3358.71|3351.57|3351.57|0
1585732500000|2020-04-01 09:15:00|3355.61|3355.61|3350.43|3350.43|3356.75|3356.75|3348.16|3348.16|0
1585732800000|2020-04-01 09:20:00|3349.46|3349.46|3352.73|3352.73|3352.73|3352.73|3345.89|3345.89|0
1585733100000|2020-04-01 09:25:00|3351.95|3351.95|3350.91|3350.91|3353.25|3353.25|3350.04|3350.04|0
1585733400000|2020-04-01 09:30:00|3350.52|3350.52|3354.85|3354.85|3354.85|3354.85|3348.66|3348.66|0
1585733700000|2020-04-01 09:35:00|3355.29|3355.29|3348.38|3348.38|3355.29|3355.29|3348.27|3348.27|0
1585734000000|2020-04-01 09:40:00|3348.19|3348.19|3348.68|3348.68|3351.99|3351.99|3347.22|3347.22|0
1585734300000|2020-04-01 09:45:00|3347.11|3347.11|3358.59|3358.59|3359.56|3359.56|3347.11|3347.11|0
1585734600000|2020-04-01 09:50:00|3357.14|3357.14|3363.46|3363.46|3363.73|3363.73|3356|3356|0
1585734900000|2020-04-01 09:55:00|3363.66|3363.66|3358.87|3358.87|3365.47|3365.47|3358.87|3358.87|0
1585735200000|2020-04-01 10:00:00|3358.48|3358.48|3356.44|3356.44|3360.14|3360.14|3356.15|3356.15|0
1585735500000|2020-04-01 10:05:00|3357.16|3357.16|3356.54|3356.54|3363.13|3363.13|3355.46|3355.46|0
1585735800000|2020-04-01 10:10:00|3355.76|3355.76|3348.83|3348.83|3355.81|3355.81|3347.85|3347.85|0
1585736100000|2020-04-01 10:15:00|3348.74|3348.74|3350.45|3350.45|3351.7|3351.7|3348.37|3348.37|0
1585736400000|2020-04-01 10:20:00|3350.21|3350.21|3341.93|3341.93|3350.9|3350.9|3339.62|3339.62|0
1585736700000|2020-04-01 10:25:00|3341.13|3341.13|3346.73|3346.73|3348.63|3348.63|3340.76|3340.76|0
1585737000000|2020-04-01 10:30:00|3346.22|3346.22|3348.41|3348.41|3349.12|3349.12|3345.64|3345.64|0
1585737300000|2020-04-01 10:35:00|3348.49|3348.49|3345.61|3345.61|3349.25|3349.25|3343.38|3343.38|0
1585737600000|2020-04-01 10:40:00|3345.97|3345.97|3330.91|3330.91|3345.97|3345.97|3330.91|3330.91|0
1585737900000|2020-04-01 10:45:00|3332.36|3332.36|3336.56|3336.56|3337.42|3337.42|3332.36|3332.36|0
1585738200000|2020-04-01 10:50:00|3336.18|3336.18|3335.69|3335.69|3340.35|3340.35|3333.83|3333.83|0
1585738500000|2020-04-01 10:55:00|3335.5|3335.5|3349.49|3349.49|3349.49|3349.49|3335.11|3335.11|0
1585738800000|2020-04-01 11:00:00|3349.75|3349.75|3342.98|3342.98|3352.49|3352.49|3341.46|3341.46|0
1585739100000|2020-04-01 11:05:00|3341.81|3341.81|3339.39|3339.39|3345.79|3345.79|3339.16|3339.16|0
1585739400000|2020-04-01 11:10:00|3338.94|3338.94|3337.35|3337.35|3338.94|3338.94|3333.75|3333.75|0
1585739700000|2020-04-01 11:15:00|3336.38|3336.38|3337.56|3337.56|3340.13|3340.13|3335.51|3335.51|0
1585740000000|2020-04-01 11:20:00|3337.17|3337.17|3325.61|3325.61|3337.56|3337.56|3325.61|3325.61|0
1585740300000|2020-04-01 11:25:00|3325.22|3325.22|3321.47|3321.47|3325.22|3325.22|3310.25|3310.25|0
1585740600000|2020-04-01 11:30:00|3321.79|3321.79|3336|3336|3337.45|3337.45|3321.79|3321.79|0
1585740900000|2020-04-01 11:35:00|3336.73|3336.73|3338.72|3338.72|3340.02|3340.02|3336.4|3336.4|0
1585741200000|2020-04-01 11:40:00|3337.94|3337.94|3331.19|3331.19|3337.94|3337.94|3331.19|3331.19|0
1585741500000|2020-04-01 11:45:00|3331.03|3331.03|3325.81|3325.81|3331.43|3331.43|3325.81|3325.81|0
1585741800000|2020-04-01 11:50:00|3325.69|3325.69|3319.04|3319.04|3325.69|3325.69|3319.04|3319.04|0
1585742100000|2020-04-01 11:55:00|3319.02|3319.02|3317.82|3317.82|3321.16|3321.16|3316.35|3316.35|0
1585742400000|2020-04-01 12:00:00|3317.42|3317.42|3311.94|3311.94|3318.05|3318.05|3311.67|3311.67|0
1585742700000|2020-04-01 12:05:00|3311.74|3311.74|3312.87|3312.87|3313.62|3313.62|3309.35|3309.35|0
1585743000000|2020-04-01 12:10:00|3313.06|3313.06|3308.38|3308.38|3313.06|3313.06|3304.97|3304.97|0
1585743300000|2020-04-01 12:15:00|3310.92|3310.92|3316.85|3316.85|3316.85|3316.85|3306.08|3306.08|0
1585743600000|2020-04-01 12:20:00|3317.02|3317.02|3310.07|3310.07|3319.52|3319.52|3309.94|3309.94|0
1585743900000|2020-04-01 12:25:00|3310.35|3310.35|3314.58|3314.58|3315.92|3315.92|3310.06|3310.06|0
1585744200000|2020-04-01 12:30:00|3313.86|3313.86|3307.91|3307.91|3314.92|3314.92|3306.93|3306.93|0
1585744500000|2020-04-01 12:35:00|3307.32|3307.32|3302.26|3302.26|3309.21|3309.21|3300.45|3300.45|0
1585744800000|2020-04-01 12:40:00|3302.14|3302.14|3304.9|3304.9|3311.61|3311.61|3300.27|3300.27|0
1585745100000|2020-04-01 12:45:00|3304.71|3304.71|3301.11|3301.11|3306.99|3306.99|3299.74|3299.74|0
1585745400000|2020-04-01 12:50:00|3301.3|3301.3|3309.94|3309.94|3310.25|3310.25|3301.26|3301.26|0
1585745700000|2020-04-01 12:55:00|3310.02|3310.02|3311.64|3311.64|3313.78|3313.78|3308.79|3308.79|0
1585746000000|2020-04-01 13:00:00|3312.37|3312.37|3310.75|3310.75|3313.17|3313.17|3308.02|3308.02|0
1585746300000|2020-04-01 13:05:00|3311.1|3311.1|3312.96|3312.96|3314.2|3314.2|3310.1|3310.1|0
1585746600000|2020-04-01 13:10:00|3314.05|3314.05|3317.35|3317.35|3319.37|3319.37|3309.92|3309.92|0
1585746900000|2020-04-01 13:15:00|3317.09|3317.09|3326.8|3326.8|3327.39|3327.39|3317.09|3317.09|0
1585747200000|2020-04-01 13:20:00|3327|3327|3322.4|3322.4|3328.26|3328.26|3320.99|3320.99|0
1585747500000|2020-04-01 13:25:00|3321.68|3321.68|3317.84|3317.84|3323.99|3323.99|3316.25|3316.25|0
1585747800000|2020-04-01 13:30:00|3318.04|3318.04|3320.95|3320.95|3321.44|3321.44|3312.18|3312.18|0
1585748100000|2020-04-01 13:35:00|3321.11|3321.11|3331.24|3331.24|3335|3335|3318.56|3318.56|0
1585748400000|2020-04-01 13:40:00|3331.06|3331.06|3337.07|3337.07|3341.55|3341.55|3330.89|3330.89|0
1585748700000|2020-04-01 13:45:00|3337.43|3337.43|3340.74|3340.74|3345.1|3345.1|3337.06|3337.06|0
1585749000000|2020-04-01 13:50:00|3340.02|3340.02|3335.14|3335.14|3344.1|3344.1|3334.01|3334.01|0
1585749300000|2020-04-01 13:55:00|3335.87|3335.87|3335.09|3335.09|3337.05|3337.05|3329.19|3329.19|0
1585749600000|2020-04-01 14:00:00|3333.64|3333.64|3319.55|3319.55|3335.52|3335.52|3319.55|3319.55|0
1585749900000|2020-04-01 14:05:00|3319.3|3319.3|3328.3|3328.3|3330.31|3330.31|3318.9|3318.9|0
1585750200000|2020-04-01 14:10:00|3328.13|3328.13|3315.56|3315.56|3328.35|3328.35|3315.56|3315.56|0
1585750500000|2020-04-01 14:15:00|3315.95|3315.95|3319.72|3319.72|3329.31|3329.31|3315.95|3315.95|0
1585750800000|2020-04-01 14:20:00|3319.89|3319.89|3324.92|3324.92|3327.22|3327.22|3319.19|3319.19|0
1585751100000|2020-04-01 14:25:00|3325.51|3325.51|3327.4|3327.4|3327.73|3327.73|3323.44|3323.44|0
1585751400000|2020-04-01 14:30:00|3326.68|3326.68|3342.45|3342.45|3343.2|3343.2|3324.85|3324.85|0
1585751700000|2020-04-01 14:35:00|3342.62|3342.62|3337.04|3337.04|3347.94|3347.94|3337.04|3337.04|0
1585752000000|2020-04-01 14:40:00|3336.91|3336.91|3332.57|3332.57|3337.27|3337.27|3329.86|3329.86|0
1585752300000|2020-04-01 14:45:00|3332.75|3332.75|3332.03|3332.03|3337.86|3337.86|3327.5|3327.5|0
1585752600000|2020-04-01 14:50:00|3329.49|3329.49|3338.97|3338.97|3342.71|3342.71|3329.49|3329.49|0
1585752900000|2020-04-01 14:55:00|3338.86|3338.86|3320.7|3320.7|3338.86|3338.86|3320.61|3320.61|0
1585753200000|2020-04-01 15:00:00|3319.42|3319.42|3322.51|3322.51|3323.68|3323.68|3313.93|3313.93|0
1585753500000|2020-04-01 15:05:00|3322.15|3322.15|3328.51|3328.51|3329.26|3329.26|3320.31|3320.31|0
1585753800000|2020-04-01 15:10:00|3328.42|3328.42|3323.12|3323.12|3328.49|3328.49|3321.72|3321.72|0
1585754100000|2020-04-01 15:15:00|3323.51|3323.51|3325.26|3325.26|3326.6|3326.6|3320.2|3320.2|0
1585754400000|2020-04-01 15:20:00|3325.17|3325.17|3313.08|3313.08|3325.28|3325.28|3313.08|3313.08|0
1585754700000|2020-04-01 15:25:00|3313.44|3313.44|3294.98|3294.98|3315|3315|3291.77|3291.77|0
1585811700000|2020-04-02 07:15:00|3256.59|3256.59|3258.8|3258.8|3258.8|3258.8|3239.6|3239.6|0
1585812000000|2020-04-02 07:20:00|3256.07|3256.07|3255.35|3255.35|3257.91|3257.91|3249.13|3249.13|0
1585812300000|2020-04-02 07:25:00|3256.71|3256.71|3260.08|3260.08|3267.12|3267.12|3255.72|3255.72|0
1585812600000|2020-04-02 07:30:00|3259.73|3259.73|3248|3248|3263.6|3263.6|3246.3|3246.3|0
1585812900000|2020-04-02 07:35:00|3247.61|3247.61|3248.03|3248.03|3250.76|3250.76|3238.24|3238.24|0
1585813200000|2020-04-02 07:40:00|3248.22|3248.22|3230.57|3230.57|3248.22|3248.22|3229.9|3229.9|0
1585813500000|2020-04-02 07:45:00|3232.02|3232.02|3230.62|3230.62|3239.08|3239.08|3229.51|3229.51|0
1585813800000|2020-04-02 07:50:00|3229.17|3229.17|3234.78|3234.78|3239.7|3239.7|3219.45|3219.45|0
1585814100000|2020-04-02 07:55:00|3234.39|3234.39|3249.53|3249.53|3252.35|3252.35|3234.39|3234.39|0
1585814400000|2020-04-02 08:00:00|3250.15|3250.15|3268.57|3268.57|3269.43|3269.43|3250.15|3250.15|0
1585814700000|2020-04-02 08:05:00|3269.29|3269.29|3274.51|3274.51|3274.51|3274.51|3262.34|3262.34|0
1585815000000|2020-04-02 08:10:00|3274.63|3274.63|3272.8|3272.8|3278.67|3278.67|3271.81|3271.81|0
1585815300000|2020-04-02 08:15:00|3272.44|3272.44|3279.26|3279.26|3279.26|3279.26|3267.85|3267.85|0
1585815600000|2020-04-02 08:20:00|3279.99|3279.99|3270.62|3270.62|3285.5|3285.5|3270.42|3270.42|0
1585815900000|2020-04-02 08:25:00|3270.22|3270.22|3256.08|3256.08|3270.22|3270.22|3255.83|3255.83|0
1585816200000|2020-04-02 08:30:00|3255.36|3255.36|3260|3260|3260|3260|3248.26|3248.26|0
1585816500000|2020-04-02 08:35:00|3260.61|3260.61|3257.17|3257.17|3264.11|3264.11|3256.81|3256.81|0
1585816800000|2020-04-02 08:40:00|3256.86|3256.86|3251.55|3251.55|3259.57|3259.57|3250.04|3250.04|0
1585817100000|2020-04-02 08:45:00|3251.7|3251.7|3259.1|3259.1|3259.35|3259.35|3249.65|3249.65|0
1585817400000|2020-04-02 08:50:00|3259.28|3259.28|3265.67|3265.67|3265.93|3265.93|3259.28|3259.28|0
1585817700000|2020-04-02 08:55:00|3266.03|3266.03|3259.86|3259.86|3266.99|3266.99|3259.3|3259.3|0
1585818000000|2020-04-02 09:00:00|3260.25|3260.25|3262.84|3262.84|3271.57|3271.57|3260.25|3260.25|0
1585818300000|2020-04-02 09:05:00|3263.23|3263.23|3258.26|3258.26|3266.38|3266.38|3257.87|3257.87|0
1585818600000|2020-04-02 09:10:00|3257.48|3257.48|3257.05|3257.05|3259.27|3259.27|3256.41|3256.41|0
1585818900000|2020-04-02 09:15:00|3257.39|3257.39|3257.88|3257.88|3257.99|3257.99|3252.45|3252.45|0
1585819200000|2020-04-02 09:20:00|3257.62|3257.62|3252.7|3252.7|3258.24|3258.24|3252.7|3252.7|0
1585819500000|2020-04-02 09:25:00|3252.31|3252.31|3256.83|3256.83|3256.83|3256.83|3251.71|3251.71|0
1585819800000|2020-04-02 09:30:00|3257.41|3257.41|3265.91|3265.91|3265.91|3265.91|3257.41|3257.41|0
1585820100000|2020-04-02 09:35:00|3264.82|3264.82|3263.16|3263.16|3268.42|3268.42|3262.35|3262.35|0
1585820400000|2020-04-02 09:40:00|3263.74|3263.74|3259.31|3259.31|3264.6|3264.6|3256.13|3256.13|0
1585820700000|2020-04-02 09:45:00|3259.51|3259.51|3249.45|3249.45|3261.17|3261.17|3248.83|3248.83|0
1585821000000|2020-04-02 09:50:00|3248.87|3248.87|3255.74|3255.74|3255.74|3255.74|3245.98|3245.98|0
1585821300000|2020-04-02 09:55:00|3256.33|3256.33|3249.17|3249.17|3262.03|3262.03|3249.17|3249.17|0
1585821600000|2020-04-02 10:00:00|3249.26|3249.26|3240.11|3240.11|3249.26|3249.26|3238.82|3238.82|0
1585821900000|2020-04-02 10:05:00|3240.64|3240.64|3240.49|3240.49|3241.68|3241.68|3236.7|3236.7|0
1585822200000|2020-04-02 10:10:00|3240.75|3240.75|3245.92|3245.92|3245.92|3245.92|3240.75|3240.75|0
1585822500000|2020-04-02 10:15:00|3246.28|3246.28|3248.67|3248.67|3249.8|3249.8|3245.21|3245.21|0
1585822800000|2020-04-02 10:20:00|3249.2|3249.2|3255.41|3255.41|3255.76|3255.76|3249.2|3249.2|0
1585823100000|2020-04-02 10:25:00|3254.63|3254.63|3259.29|3259.29|3260.69|3260.69|3254.63|3254.63|0
1585823400000|2020-04-02 10:30:00|3259.13|3259.13|3263.65|3263.65|3266.39|3266.39|3259.13|3259.13|0
1585823700000|2020-04-02 10:35:00|3263.46|3263.46|3261.27|3261.27|3264|3264|3260.45|3260.45|0
1585824000000|2020-04-02 10:40:00|3261.19|3261.19|3264.99|3264.99|3265.81|3265.81|3260.21|3260.21|0
1585824300000|2020-04-02 10:45:00|3265.34|3265.34|3272.62|3272.62|3274.5|3274.5|3265.08|3265.08|0
1585824600000|2020-04-02 10:50:00|3273.71|3273.71|3277.71|3277.71|3278.35|3278.35|3273.71|3273.71|0
1585824900000|2020-04-02 10:55:00|3277.97|3277.97|3290.23|3290.23|3290.57|3290.57|3277.97|3277.97|0
1585825200000|2020-04-02 11:00:00|3292.76|3292.76|3284.95|3284.95|3298.43|3298.43|3284.95|3284.95|0
1585825500000|2020-04-02 11:05:00|3285.15|3285.15|3275.5|3275.5|3285.54|3285.54|3275.5|3275.5|0
1585825800000|2020-04-02 11:10:00|3276.22|3276.22|3278.69|3278.69|3278.69|3278.69|3274.38|3274.38|0
1585826100000|2020-04-02 11:15:00|3278.92|3278.92|3284.91|3284.91|3285.04|3285.04|3278.92|3278.92|0
1585826400000|2020-04-02 11:20:00|3286.68|3286.68|3288.88|3288.88|3291.44|3291.44|3286.04|3286.04|0
1585826700000|2020-04-02 11:25:00|3287.32|3287.32|3287.03|3287.03|3289.57|3289.57|3284.96|3284.96|0
1585827000000|2020-04-02 11:30:00|3286.8|3286.8|3281.11|3281.11|3287.37|3287.37|3280.84|3280.84|0
1585827300000|2020-04-02 11:35:00|3281.47|3281.47|3281.34|3281.34|3284.13|3284.13|3280.53|3280.53|0
1585827600000|2020-04-02 11:40:00|3281.31|3281.31|3274.46|3274.46|3281.48|3281.48|3274.46|3274.46|0
1585827900000|2020-04-02 11:45:00|3274.83|3274.83|3288.23|3288.23|3289.01|3289.01|3274.83|3274.83|0
1585828200000|2020-04-02 11:50:00|3288.03|3288.03|3286.52|3286.52|3291.09|3291.09|3286.52|3286.52|0
1585828500000|2020-04-02 11:55:00|3286.13|3286.13|3289.33|3289.33|3291.11|3291.11|3285.54|3285.54|0
1585828800000|2020-04-02 12:00:00|3290.78|3290.78|3287.31|3287.31|3290.96|3290.96|3286.92|3286.92|0
1585829100000|2020-04-02 12:05:00|3287.76|3287.76|3278.75|3278.75|3288.17|3288.17|3278.4|3278.4|0
1585829400000|2020-04-02 12:10:00|3278.49|3278.49|3274.29|3274.29|3278.94|3278.94|3272.72|3272.72|0
1585829700000|2020-04-02 12:15:00|3274.64|3274.64|3269.95|3269.95|3276.94|3276.94|3269.5|3269.5|0
1585830000000|2020-04-02 12:20:00|3270.31|3270.31|3266.7|3266.7|3271.91|3271.91|3266.14|3266.14|0
1585830300000|2020-04-02 12:25:00|3266.33|3266.33|3267.08|3267.08|3267.38|3267.38|3263.4|3263.4|0
1585830600000|2020-04-02 12:30:00|3266.69|3266.69|3262.94|3262.94|3269.83|3269.83|3261.58|3261.58|0
1585830900000|2020-04-02 12:35:00|3263.3|3263.3|3256.09|3256.09|3263.3|3263.3|3253.47|3253.47|0
1585831200000|2020-04-02 12:40:00|3255.51|3255.51|3256.39|3256.39|3256.39|3256.39|3251.13|3251.13|0
1585831500000|2020-04-02 12:45:00|3255.81|3255.81|3257.13|3257.13|3257.56|3257.56|3252.73|3252.73|0
1585831800000|2020-04-02 12:50:00|3257.19|3257.19|3254.03|3254.03|3262|3262|3251.79|3251.79|0
1585832100000|2020-04-02 12:55:00|3254.48|3254.48|3257.45|3257.45|3260.17|3260.17|3254.48|3254.48|0
1585832400000|2020-04-02 13:00:00|3257.81|3257.81|3259.27|3259.27|3263.53|3263.53|3257.09|3257.09|0
1585832700000|2020-04-02 13:05:00|3258.55|3258.55|3235.05|3235.05|3259.61|3259.61|3235.05|3235.05|0
1585833000000|2020-04-02 13:10:00|3234.11|3234.11|3218.7|3218.7|3234.98|3234.98|3216.34|3216.34|0
1585833300000|2020-04-02 13:15:00|3219.43|3219.43|3229.52|3229.52|3230.67|3230.67|3219.43|3219.43|0
1585833600000|2020-04-02 13:20:00|3229.25|3229.25|3245.25|3245.25|3245.25|3245.25|3229.25|3229.25|0
1585833900000|2020-04-02 13:25:00|3244.73|3244.73|3227.82|3227.82|3244.73|3244.73|3227.7|3227.7|0
1585834200000|2020-04-02 13:30:00|3227.46|3227.46|3255.2|3255.2|3259.43|3259.43|3225.4|3225.4|0
1585834500000|2020-04-02 13:35:00|3255.43|3255.43|3260.18|3260.18|3263.63|3263.63|3250.5|3250.5|0
1585834800000|2020-04-02 13:40:00|3259.99|3259.99|3242.23|3242.23|3259.99|3259.99|3238|3238|0
1585835100000|2020-04-02 13:45:00|3242.43|3242.43|3241.6|3241.6|3250.66|3250.66|3241.06|3241.06|0
1585835400000|2020-04-02 13:50:00|3241.33|3241.33|3230.61|3230.61|3243.6|3243.6|3226.94|3226.94|0
1585835700000|2020-04-02 13:55:00|3231.33|3231.33|3237.44|3237.44|3237.44|3237.44|3224.91|3224.91|0
1585836000000|2020-04-02 14:00:00|3238.16|3238.16|3242.26|3242.26|3246.04|3246.04|3234.82|3234.82|0
1585836300000|2020-04-02 14:05:00|3242.32|3242.32|3254.03|3254.03|3259.85|3259.85|3241.98|3241.98|0
1585836600000|2020-04-02 14:10:00|3256.56|3256.56|3256.75|3256.75|3262.35|3262.35|3253.19|3253.19|0
1585836900000|2020-04-02 14:15:00|3256.94|3256.94|3246.55|3246.55|3256.99|3256.99|3243.58|3243.58|0
1585837200000|2020-04-02 14:20:00|3246.02|3246.02|3241.81|3241.81|3248.71|3248.71|3239.91|3239.91|0
1585837500000|2020-04-02 14:25:00|3241.09|3241.09|3246.98|3246.98|3248.09|3248.09|3237.93|3237.93|0
1585837800000|2020-04-02 14:30:00|3246.92|3246.92|3264.25|3264.25|3266.51|3266.51|3246.92|3246.92|0
1585838100000|2020-04-02 14:35:00|3263.86|3263.86|3282.4|3282.4|3288.88|3288.88|3263.66|3263.66|0
1585838400000|2020-04-02 14:40:00|3283.12|3283.12|3275.64|3275.64|3283.84|3283.84|3268.14|3268.14|0
1585838700000|2020-04-02 14:45:00|3275.52|3275.52|3265.43|3265.43|3278.46|3278.46|3264.21|3264.21|0
1585839000000|2020-04-02 14:50:00|3266.88|3266.88|3258.83|3258.83|3266.88|3266.88|3255.76|3255.76|0
1585839300000|2020-04-02 14:55:00|3258.91|3258.91|3265.65|3265.65|3269.39|3269.39|3258.22|3258.22|0
1585839600000|2020-04-02 15:00:00|3265.83|3265.83|3259.48|3259.48|3266.58|3266.58|3256.25|3256.25|0
1585839900000|2020-04-02 15:05:00|3259.12|3259.12|3240.27|3240.27|3261|3261|3240.19|3240.19|0
1585840200000|2020-04-02 15:10:00|3240.36|3240.36|3236.69|3236.69|3240.92|3240.92|3235.47|3235.47|0
1585840500000|2020-04-02 15:15:00|3237.05|3237.05|3243.97|3243.97|3250.41|3250.41|3237.05|3237.05|0
1585840800000|2020-04-02 15:20:00|3244.34|3244.34|3241.36|3241.36|3248.48|3248.48|3240.28|3240.28|0
1585841100000|2020-04-02 15:25:00|3241.16|3241.16|3253.31|3253.31|3254.64|3254.64|3238.84|3238.84|0
1585898100000|2020-04-03 07:15:00|3226.51|3226.51|3203.65|3203.65|3230.04|3230.04|3201.95|3201.95|0
1585898400000|2020-04-03 07:20:00|3202.57|3202.57|3190.98|3190.98|3209.99|3209.99|3184.75|3184.75|0
1585898700000|2020-04-03 07:25:00|3191.34|3191.34|3216.07|3216.07|3219.55|3219.55|3191.34|3191.34|0
1585899000000|2020-04-03 07:30:00|3215.88|3215.88|3226.97|3226.97|3226.97|3226.97|3207.79|3207.79|0
1585899300000|2020-04-03 07:35:00|3229.14|3229.14|3229.98|3229.98|3230.38|3230.38|3223.85|3223.85|0
1585899600000|2020-04-03 07:40:00|3230.05|3230.05|3238.76|3238.76|3241.06|3241.06|3230.05|3230.05|0
1585899900000|2020-04-03 07:45:00|3239.15|3239.15|3235.01|3235.01|3240.83|3240.83|3235.01|3235.01|0
1585900200000|2020-04-03 07:50:00|3234.3|3234.3|3218|3218|3236.4|3236.4|3218|3218|0
1585900500000|2020-04-03 07:55:00|3216.17|3216.17|3207.7|3207.7|3216.35|3216.35|3207.12|3207.12|0
1585900800000|2020-04-03 08:00:00|3207.32|3207.32|3207.15|3207.15|3210.17|3210.17|3202.53|3202.53|0
1585901100000|2020-04-03 08:05:00|3207.51|3207.51|3201.83|3201.83|3208.57|3208.57|3195.38|3195.38|0
1585901400000|2020-04-03 08:10:00|3202.22|3202.22|3207.2|3207.2|3210.55|3210.55|3197.17|3197.17|0
1585901700000|2020-04-03 08:15:00|3207.01|3207.01|3210.61|3210.61|3210.61|3210.61|3205.68|3205.68|0
1585902000000|2020-04-03 08:20:00|3210.1|3210.1|3203.6|3203.6|3211.35|3211.35|3200.89|3200.89|0
1585902300000|2020-04-03 08:25:00|3204.33|3204.33|3205.54|3205.54|3206.69|3206.69|3203.38|3203.38|0
1585902600000|2020-04-03 08:30:00|3205.45|3205.45|3199.71|3199.71|3208.12|3208.12|3199.55|3199.55|0
1585902900000|2020-04-03 08:35:00|3199.35|3199.35|3198.87|3198.87|3202.8|3202.8|3198.18|3198.18|0
1585903200000|2020-04-03 08:40:00|3198.82|3198.82|3200.78|3200.78|3201.97|3201.97|3197.47|3197.47|0
1585903500000|2020-04-03 08:45:00|3200.59|3200.59|3197.51|3197.51|3201.75|3201.75|3197.51|3197.51|0
1585903800000|2020-04-03 08:50:00|3197.33|3197.33|3191.62|3191.62|3199.94|3199.94|3191.62|3191.62|0
1585904100000|2020-04-03 08:55:00|3192.7|3192.7|3194.82|3194.82|3197.2|3197.2|3192.46|3192.46|0
1585904400000|2020-04-03 09:00:00|3194.63|3194.63|3194.62|3194.62|3201.29|3201.29|3194.46|3194.46|0
1585904700000|2020-04-03 09:05:00|3195.71|3195.71|3193.94|3193.94|3196.82|3196.82|3188.41|3188.41|0
1585905000000|2020-04-03 09:10:00|3193.85|3193.85|3194.61|3194.61|3195.68|3195.68|3191.63|3191.63|0
1585905300000|2020-04-03 09:15:00|3194|3194|3184.13|3184.13|3194.85|3194.85|3184.13|3184.13|0
1585905600000|2020-04-03 09:20:00|3181.96|3181.96|3180.43|3180.43|3181.96|3181.96|3174.63|3174.63|0
1585905900000|2020-04-03 09:25:00|3180.32|3180.32|3179.46|3179.46|3182.66|3182.66|3178.27|3178.27|0
1585906200000|2020-04-03 09:30:00|3179.55|3179.55|3170.22|3170.22|3180.17|3180.17|3170.15|3170.15|0
1585906500000|2020-04-03 09:35:00|3170.86|3170.86|3168.34|3168.34|3171.04|3171.04|3166.65|3166.65|0
1585906800000|2020-04-03 09:40:00|3167.95|3167.95|3165.13|3165.13|3170.22|3170.22|3164.76|3164.76|0
1585907100000|2020-04-03 09:45:00|3165.15|3165.15|3160.04|3160.04|3167.03|3167.03|3159.65|3159.65|0
1585907400000|2020-04-03 09:50:00|3159.46|3159.46|3169.66|3169.66|3170.24|3170.24|3159.38|3159.38|0
1585907700000|2020-04-03 09:55:00|3169.3|3169.3|3172.01|3172.01|3172.01|3172.01|3164.54|3164.54|0
1585908000000|2020-04-03 10:00:00|3172.2|3172.2|3170.62|3170.62|3176.05|3176.05|3170.04|3170.04|0
1585908300000|2020-04-03 10:05:00|3170.82|3170.82|3168.27|3168.27|3173.87|3173.87|3167.49|3167.49|0
1585908600000|2020-04-03 10:10:00|3167.68|3167.68|3164.72|3164.72|3167.68|3167.68|3162.16|3162.16|0
1585908900000|2020-04-03 10:15:00|3164.92|3164.92|3160.35|3160.35|3169.49|3169.49|3159.43|3159.43|0
1585909200000|2020-04-03 10:20:00|3160.16|3160.16|3159.41|3159.41|3169.08|3169.08|3156.18|3156.18|0
1585909500000|2020-04-03 10:25:00|3159.21|3159.21|3160.26|3160.26|3162.81|3162.81|3156.72|3156.72|0
1585909800000|2020-04-03 10:30:00|3160.65|3160.65|3172.48|3172.48|3172.76|3172.76|3160.24|3160.24|0
1585910100000|2020-04-03 10:35:00|3174.62|3174.62|3166.13|3166.13|3175.54|3175.54|3166.13|3166.13|0
1585910400000|2020-04-03 10:40:00|3165.74|3165.74|3166.26|3166.26|3169.01|3169.01|3164.11|3164.11|0
1585910700000|2020-04-03 10:45:00|3166.51|3166.51|3178.98|3178.98|3179.37|3179.37|3166.51|3166.51|0
1585911000000|2020-04-03 10:50:00|3179.95|3179.95|3182.24|3182.24|3183.72|3183.72|3178.5|3178.5|0
1585911300000|2020-04-03 10:55:00|3182.06|3182.06|3185.12|3185.12|3185.12|3185.12|3180.68|3180.68|0
1585911600000|2020-04-03 11:00:00|3186.56|3186.56|3187.69|3187.69|3198.58|3198.58|3184.7|3184.7|0
1585911900000|2020-04-03 11:05:00|3188.66|3188.66|3188|3188|3189.44|3189.44|3184.02|3184.02|0
1585912200000|2020-04-03 11:10:00|3187.92|3187.92|3188.62|3188.62|3191.17|3191.17|3186.36|3186.36|0
1585912500000|2020-04-03 11:15:00|3188.8|3188.8|3177.16|3177.16|3189.99|3189.99|3175.8|3175.8|0
1585912800000|2020-04-03 11:20:00|3177.33|3177.33|3171.25|3171.25|3177.33|3177.33|3171.23|3171.23|0
1585913100000|2020-04-03 11:25:00|3170.86|3170.86|3171.25|3171.25|3172.5|3172.5|3168.26|3168.26|0
1585913400000|2020-04-03 11:30:00|3171.08|3171.08|3174.24|3174.24|3174.77|3174.77|3169.15|3169.15|0
1585913700000|2020-04-03 11:35:00|3173.88|3173.88|3173.5|3173.5|3176.22|3176.22|3171.88|3171.88|0
1585914000000|2020-04-03 11:40:00|3173.11|3173.11|3174.64|3174.64|3175.03|3175.03|3167.75|3167.75|0
1585914300000|2020-04-03 11:45:00|3174.84|3174.84|3178.32|3178.32|3180.36|3180.36|3173.67|3173.67|0
1585914600000|2020-04-03 11:50:00|3178.91|3178.91|3184.2|3184.2|3185.29|3185.29|3178.1|3178.1|0
1585914900000|2020-04-03 11:55:00|3184.46|3184.46|3190.65|3190.65|3194.21|3194.21|3180.05|3180.05|0
1585915200000|2020-04-03 12:00:00|3190.96|3190.96|3184.41|3184.41|3191.54|3191.54|3184.36|3184.36|0
1585915500000|2020-04-03 12:05:00|3184.23|3184.23|3181.79|3181.79|3184.62|3184.62|3178.04|3178.04|0
1585915800000|2020-04-03 12:10:00|3181.4|3181.4|3181.39|3181.39|3182.58|3182.58|3175.63|3175.63|0
1585916100000|2020-04-03 12:15:00|3181.75|3181.75|3179.22|3179.22|3182.12|3182.12|3179.06|3179.06|0
1585916400000|2020-04-03 12:20:00|3179.02|3179.02|3186.99|3186.99|3188.35|3188.35|3177.9|3177.9|0
1585916700000|2020-04-03 12:25:00|3187.57|3187.57|3193.04|3193.04|3193.61|3193.61|3187.57|3187.57|0
1585917000000|2020-04-03 12:30:00|3191.87|3191.87|3191.82|3191.82|3199.05|3199.05|3189.41|3189.41|0
1585917300000|2020-04-03 12:35:00|3191.5|3191.5|3188.26|3188.26|3193.99|3193.99|3186.71|3186.71|0
1585917600000|2020-04-03 12:40:00|3187.09|3187.09|3180.27|3180.27|3187.91|3187.91|3179.68|3179.68|0
1585917900000|2020-04-03 12:45:00|3180.18|3180.18|3184.66|3184.66|3186.09|3186.09|3178.01|3178.01|0
1585918200000|2020-04-03 12:50:00|3183.88|3183.88|3176.9|3176.9|3183.88|3183.88|3174.76|3174.76|0
1585918500000|2020-04-03 12:55:00|3176.81|3176.81|3173.84|3173.84|3177.15|3177.15|3172.1|3172.1|0
1585918800000|2020-04-03 13:00:00|3174.56|3174.56|3178.66|3178.66|3180.24|3180.24|3173.77|3173.77|0
1585919100000|2020-04-03 13:05:00|3177.94|3177.94|3173.89|3173.89|3177.94|3177.94|3172.51|3172.51|0
1585919400000|2020-04-03 13:10:00|3174.09|3174.09|3177.88|3177.88|3179|3179|3172.12|3172.12|0
1585919700000|2020-04-03 13:15:00|3178.08|3178.08|3186.55|3186.55|3187.04|3187.04|3177.21|3177.21|0
1585920000000|2020-04-03 13:20:00|3186.91|3186.91|3197.76|3197.76|3199.83|3199.83|3186.91|3186.91|0
1585920300000|2020-04-03 13:25:00|3197.04|3197.04|3190.79|3190.79|3198.74|3198.74|3188.98|3188.98|0
1585920600000|2020-04-03 13:30:00|3190.41|3190.41|3190.28|3190.28|3192.26|3192.26|3187.81|3187.81|0
1585920900000|2020-04-03 13:35:00|3190.42|3190.42|3190.56|3190.56|3191.31|3191.31|3186.4|3186.4|0
1585921200000|2020-04-03 13:40:00|3190.39|3190.39|3191.23|3191.23|3193.6|3193.6|3189.13|3189.13|0
1585921500000|2020-04-03 13:45:00|3191.29|3191.29|3180.67|3180.67|3192.08|3192.08|3180.58|3180.58|0
1585921800000|2020-04-03 13:50:00|3181.06|3181.06|3173.99|3173.99|3181.21|3181.21|3172.22|3172.22|0
1585922100000|2020-04-03 13:55:00|3174.35|3174.35|3177.91|3177.91|3180.47|3180.47|3174.35|3174.35|0
1585922400000|2020-04-03 14:00:00|3178.64|3178.64|3180.74|3180.74|3185.12|3185.12|3178.64|3178.64|0
1585922700000|2020-04-03 14:05:00|3180.49|3180.49|3190.92|3190.92|3190.92|3190.92|3178.68|3178.68|0
1585923000000|2020-04-03 14:10:00|3190.66|3190.66|3193.78|3193.78|3194.41|3194.41|3190.66|3190.66|0
1585923300000|2020-04-03 14:15:00|3193.42|3193.42|3188.71|3188.71|3194.81|3194.81|3188.71|3188.71|0
1585923600000|2020-04-03 14:20:00|3188.51|3188.51|3200.46|3200.46|3200.63|3200.63|3188.51|3188.51|0
1585923900000|2020-04-03 14:25:00|3200.37|3200.37|3191.88|3191.88|3200.37|3200.37|3191.18|3191.18|0
1585924200000|2020-04-03 14:30:00|3192.24|3192.24|3194.06|3194.06|3194.61|3194.61|3188.03|3188.03|0
1585924500000|2020-04-03 14:35:00|3193.69|3193.69|3192.15|3192.15|3194.65|3194.65|3190.51|3190.51|0
1585924800000|2020-04-03 14:40:00|3191.76|3191.76|3190.63|3190.63|3192.66|3192.66|3185.31|3185.31|0
1585925100000|2020-04-03 14:45:00|3190.46|3190.46|3197.12|3197.12|3198.67|3198.67|3190.46|3190.46|0
1585925400000|2020-04-03 14:50:00|3197.48|3197.48|3193.08|3193.08|3200.78|3200.78|3192.59|3192.59|0
1585925700000|2020-04-03 14:55:00|3193.47|3193.47|3181.65|3181.65|3193.47|3193.47|3180.23|3180.23|0
1585926000000|2020-04-03 15:00:00|3182.2|3182.2|3191.32|3191.32|3191.45|3191.45|3179.74|3179.74|0
1585926300000|2020-04-03 15:05:00|3190.96|3190.96|3187.31|3187.31|3195.62|3195.62|3186.58|3186.58|0
1585926600000|2020-04-03 15:10:00|3187.18|3187.18|3190.3|3190.3|3193.76|3193.76|3187.12|3187.12|0
1585926900000|2020-04-03 15:15:00|3189.91|3189.91|3190.14|3190.14|3192.04|3192.04|3185.98|3185.98|0
1585927200000|2020-04-03 15:20:00|3190.31|3190.31|3181.67|3181.67|3191.05|3191.05|3180.12|3180.12|0
1585927500000|2020-04-03 15:25:00|3181.28|3181.28|3176.13|3176.13|3182.28|3182.28|3175.99|3175.99|0
1586157300000|2020-04-06 07:15:00|3348.82|3348.82|3363.13|3363.13|3367.82|3367.82|3348.82|3348.82|0
1586157600000|2020-04-06 07:20:00|3362.69|3362.69|3378.07|3378.07|3378.07|3378.07|3355.43|3355.43|0
1586157900000|2020-04-06 07:25:00|3381.19|3381.19|3391.66|3391.66|3394.94|3394.94|3378.07|3378.07|0
1586158200000|2020-04-06 07:30:00|3392.05|3392.05|3421.01|3421.01|3430.47|3430.47|3390.14|3390.14|0
1586158500000|2020-04-06 07:35:00|3420.9|3420.9|3410.19|3410.19|3438.52|3438.52|3400.81|3400.81|0
1586158800000|2020-04-06 07:40:00|3410.27|3410.27|3382.41|3382.41|3416.76|3416.76|3382.22|3382.22|0
1586159100000|2020-04-06 07:45:00|3383.14|3383.14|3395.49|3395.49|3399.93|3399.93|3379.79|3379.79|0
1586159400000|2020-04-06 07:50:00|3394.35|3394.35|3395.52|3395.52|3397.7|3397.7|3382.61|3382.61|0
1586159700000|2020-04-06 07:55:00|3394.8|3394.8|3390.5|3390.5|3402.08|3402.08|3390.5|3390.5|0
1586160000000|2020-04-06 08:00:00|3389.78|3389.78|3380.21|3380.21|3390.64|3390.64|3375.87|3375.87|0
1586160300000|2020-04-06 08:05:00|3377.31|3377.31|3366.04|3366.04|3379.42|3379.42|3364.3|3364.3|0
1586160600000|2020-04-06 08:10:00|3366.88|3366.88|3360.55|3360.55|3371.19|3371.19|3356.34|3356.34|0
1586160900000|2020-04-06 08:15:00|3361.53|3361.53|3358.11|3358.11|3363.07|3363.07|3351.54|3351.54|0
1586161200000|2020-04-06 08:20:00|3357.91|3357.91|3362.86|3362.86|3362.86|3362.86|3356.81|3356.81|0
1586161500000|2020-04-06 08:25:00|3362.08|3362.08|3358.69|3358.69|3365.33|3365.33|3349.08|3349.08|0
1586161800000|2020-04-06 08:30:00|3358.49|3358.49|3345.78|3345.78|3358.88|3358.88|3332.94|3332.94|0
1586162100000|2020-04-06 08:35:00|3343.24|3343.24|3332.04|3332.04|3343.83|3343.83|3329.2|3329.2|0
1586162400000|2020-04-06 08:40:00|3332.23|3332.23|3338.24|3338.24|3338.44|3338.44|3328.6|3328.6|0
1586162700000|2020-04-06 08:45:00|3338.29|3338.29|3337.74|3337.74|3347|3347|3335.56|3335.56|0
1586163000000|2020-04-06 08:50:00|3339.19|3339.19|3334.71|3334.71|3340.8|3340.8|3330.07|3330.07|0
1586163300000|2020-04-06 08:55:00|3334.13|3334.13|3342.54|3342.54|3347.85|3347.85|3332.89|3332.89|0
1586163600000|2020-04-06 09:00:00|3343.9|3343.9|3349.11|3349.11|3349.83|3349.83|3340.98|3340.98|0
1586163900000|2020-04-06 09:05:00|3350.47|3350.47|3343.8|3343.8|3350.47|3350.47|3338.93|3338.93|0
1586164200000|2020-04-06 09:10:00|3343.54|3343.54|3341|3341|3343.54|3343.54|3335.05|3335.05|0
1586164500000|2020-04-06 09:15:00|3341.73|3341.73|3346.16|3346.16|3347.41|3347.41|3339.36|3339.36|0
1586164800000|2020-04-06 09:20:00|3347.13|3347.13|3357.29|3357.29|3358.81|3358.81|3347.13|3347.13|0
1586165100000|2020-04-06 09:25:00|3358.07|3358.07|3348.29|3348.29|3362.34|3362.34|3348.29|3348.29|0
1586165400000|2020-04-06 09:30:00|3347.51|3347.51|3354.95|3354.95|3356.31|3356.31|3346.77|3346.77|0
1586165700000|2020-04-06 09:35:00|3355.34|3355.34|3355.63|3355.63|3358.93|3358.93|3353.04|3353.04|0
1586166000000|2020-04-06 09:40:00|3354.27|3354.27|3359.71|3359.71|3359.71|3359.71|3353.12|3353.12|0
1586166300000|2020-04-06 09:45:00|3360.1|3360.1|3359.18|3359.18|3362.43|3362.43|3356.17|3356.17|0
1586166600000|2020-04-06 09:50:00|3359.56|3359.56|3361|3361|3364.85|3364.85|3357.62|3357.62|0
1586166900000|2020-04-06 09:55:00|3360.8|3360.8|3355.3|3355.3|3362.45|3362.45|3355.22|3355.22|0
1586167200000|2020-04-06 10:00:00|3355.57|3355.57|3364.33|3364.33|3364.33|3364.33|3355.01|3355.01|0
1586167500000|2020-04-06 10:05:00|3365.05|3365.05|3357.67|3357.67|3365.74|3365.74|3357.67|3357.67|0
1586167800000|2020-04-06 10:10:00|3357.58|3357.58|3348.08|3348.08|3357.65|3357.65|3346.44|3346.44|0
1586168100000|2020-04-06 10:15:00|3348.8|3348.8|3359.65|3359.65|3361.04|3361.04|3347.89|3347.89|0
1586168400000|2020-04-06 10:20:00|3359.84|3359.84|3369.1|3369.1|3369.88|3369.88|3359.31|3359.31|0
1586168700000|2020-04-06 10:25:00|3369.82|3369.82|3369.46|3369.46|3372.29|3372.29|3367.21|3367.21|0
1586169000000|2020-04-06 10:30:00|3367.9|3367.9|3381.03|3381.03|3381.03|3381.03|3367.9|3367.9|0
1586169300000|2020-04-06 10:35:00|3380.44|3380.44|3379.73|3379.73|3384.2|3384.2|3378.62|3378.62|0
1586169600000|2020-04-06 10:40:00|3379.65|3379.65|3385.16|3385.16|3385.85|3385.85|3378.76|3378.76|0
1586169900000|2020-04-06 10:45:00|3384.57|3384.57|3381.74|3381.74|3384.97|3384.97|3380.77|3380.77|0
1586170200000|2020-04-06 10:50:00|3382.46|3382.46|3376.03|3376.03|3384.45|3384.45|3376.03|3376.03|0
1586170500000|2020-04-06 10:55:00|3375.84|3375.84|3371.96|3371.96|3376.03|3376.03|3365.28|3365.28|0
1586170800000|2020-04-06 11:00:00|3371.62|3371.62|3372.11|3372.11|3372.99|3372.99|3363.75|3363.75|0
1586171100000|2020-04-06 11:05:00|3372.84|3372.84|3377.03|3377.03|3377.03|3377.03|3369.89|3369.89|0
1586171400000|2020-04-06 11:10:00|3374.86|3374.86|3372.91|3372.91|3378.35|3378.35|3372.91|3372.91|0
1586171700000|2020-04-06 11:15:00|3373.3|3373.3|3374.67|3374.67|3376.12|3376.12|3372.98|3372.98|0
1586172000000|2020-04-06 11:20:00|3374.76|3374.76|3373.18|3373.18|3376.06|3376.06|3372.02|3372.02|0
1586172300000|2020-04-06 11:25:00|3372.99|3372.99|3374.76|3374.76|3374.76|3374.76|3370.38|3370.38|0
1586172600000|2020-04-06 11:30:00|3374.68|3374.68|3380.83|3380.83|3380.83|3380.83|3374.68|3374.68|0
1586172900000|2020-04-06 11:35:00|3380.64|3380.64|3378.42|3378.42|3381.57|3381.57|3378.05|3378.05|0
1586173200000|2020-04-06 11:40:00|3377.84|3377.84|3383.02|3383.02|3384.03|3384.03|3377.65|3377.65|0
1586173500000|2020-04-06 11:45:00|3383.74|3383.74|3382.94|3382.94|3384.62|3384.62|3380.53|3380.53|0
1586173800000|2020-04-06 11:50:00|3382.04|3382.04|3380.08|3380.08|3382.87|3382.87|3379.27|3379.27|0
1586174100000|2020-04-06 11:55:00|3380.26|3380.26|3377.27|3377.27|3381.49|3381.49|3376.25|3376.25|0
1586174400000|2020-04-06 12:00:00|3378|3378|3369.19|3369.19|3379.44|3379.44|3369.19|3369.19|0
1586174700000|2020-04-06 12:05:00|3369.46|3369.46|3373.67|3373.67|3373.67|3373.67|3367.69|3367.69|0
1586175000000|2020-04-06 12:10:00|3375.11|3375.11|3376.57|3376.57|3378.19|3378.19|3373.05|3373.05|0
1586175300000|2020-04-06 12:15:00|3376.38|3376.38|3374.98|3374.98|3378.85|3378.85|3373.73|3373.73|0
1586175600000|2020-04-06 12:20:00|3375.57|3375.57|3376.35|3376.35|3376.35|3376.35|3371.81|3371.81|0
1586175900000|2020-04-06 12:25:00|3376.55|3376.55|3364.63|3364.63|3376.55|3376.55|3364.46|3364.46|0
1586176200000|2020-04-06 12:30:00|3364.51|3364.51|3362.95|3362.95|3367.5|3367.5|3361.63|3361.63|0
1586176500000|2020-04-06 12:35:00|3363.73|3363.73|3361.07|3361.07|3363.92|3363.92|3358.18|3358.18|0
1586176800000|2020-04-06 12:40:00|3360.88|3360.88|3358.24|3358.24|3363.24|3363.24|3357.65|3357.65|0
1586177100000|2020-04-06 12:45:00|3358.96|3358.96|3367.86|3367.86|3368.84|3368.84|3357.99|3357.99|0
1586177400000|2020-04-06 12:50:00|3367.28|3367.28|3363.16|3363.16|3368.95|3368.95|3361.12|3361.12|0
1586177700000|2020-04-06 12:55:00|3362.57|3362.57|3357.7|3357.7|3365.76|3365.76|3357.7|3357.7|0
1586178000000|2020-04-06 13:00:00|3357.5|3357.5|3353.96|3353.96|3359.99|3359.99|3353.66|3353.66|0
1586178300000|2020-04-06 13:05:00|3353.78|3353.78|3348.46|3348.46|3357.63|3357.63|3348.38|3348.38|0
1586178600000|2020-04-06 13:10:00|3348.27|3348.27|3347.91|3347.91|3348.27|3348.27|3342.92|3342.92|0
1586178900000|2020-04-06 13:15:00|3348.64|3348.64|3365.28|3365.28|3366.71|3366.71|3348.64|3348.64|0
1586179200000|2020-04-06 13:20:00|3364.89|3364.89|3356.97|3356.97|3366.49|3366.49|3356.27|3356.27|0
1586179500000|2020-04-06 13:25:00|3357.56|3357.56|3359.43|3359.43|3362.4|3362.4|3357.47|3357.47|0
1586179800000|2020-04-06 13:30:00|3359.6|3359.6|3354.02|3354.02|3362.25|3362.25|3354.02|3354.02|0
1586180100000|2020-04-06 13:35:00|3354.75|3354.75|3361.36|3361.36|3364.31|3364.31|3354.75|3354.75|0
1586180400000|2020-04-06 13:40:00|3361.17|3361.17|3370.2|3370.2|3370.31|3370.31|3360.98|3360.98|0
1586180700000|2020-04-06 13:45:00|3370.38|3370.38|3375.68|3375.68|3377.24|3377.24|3370.18|3370.18|0
1586181000000|2020-04-06 13:50:00|3374.95|3374.95|3377.4|3377.4|3378.57|3378.57|3373.53|3373.53|0
1586181300000|2020-04-06 13:55:00|3377.67|3377.67|3373.76|3373.76|3377.67|3377.67|3371.28|3371.28|0
1586181600000|2020-04-06 14:00:00|3373.96|3373.96|3370.81|3370.81|3378.92|3378.92|3370.81|3370.81|0
1586181900000|2020-04-06 14:05:00|3370.08|3370.08|3365.32|3365.32|3372.49|3372.49|3363.01|3363.01|0
1586182200000|2020-04-06 14:10:00|3365.24|3365.24|3361.58|3361.58|3369.56|3369.56|3359.02|3359.02|0
1586182500000|2020-04-06 14:15:00|3361.7|3361.7|3369.02|3369.02|3370.47|3370.47|3361.7|3361.7|0
1586182800000|2020-04-06 14:20:00|3368.43|3368.43|3369.54|3369.54|3369.79|3369.79|3366.38|3366.38|0
1586183100000|2020-04-06 14:25:00|3369.72|3369.72|3374.05|3374.05|3376.64|3376.64|3366.71|3366.71|0
1586183400000|2020-04-06 14:30:00|3374.21|3374.21|3373.99|3373.99|3375.75|3375.75|3365.46|3365.46|0
1586183700000|2020-04-06 14:35:00|3373.82|3373.82|3373.54|3373.54|3374.66|3374.66|3370.97|3370.97|0
1586184000000|2020-04-06 14:40:00|3372.82|3372.82|3367.18|3367.18|3373.01|3373.01|3365.78|3365.78|0
1586184300000|2020-04-06 14:45:00|3367.9|3367.9|3365.68|3365.68|3371.33|3371.33|3365.42|3365.42|0
1586184600000|2020-04-06 14:50:00|3365.33|3365.33|3367.63|3367.63|3370.29|3370.29|3365.33|3365.33|0
1586184900000|2020-04-06 14:55:00|3366.91|3366.91|3372.3|3372.3|3372.65|3372.65|3365.82|3365.82|0
1586185200000|2020-04-06 15:00:00|3372.5|3372.5|3380.12|3380.12|3380.25|3380.25|3372.3|3372.3|0
1586185500000|2020-04-06 15:05:00|3380.07|3380.07|3370.89|3370.89|3381.49|3381.49|3370.47|3370.47|0
1586185800000|2020-04-06 15:10:00|3370.3|3370.3|3376.41|3376.41|3376.41|3376.41|3368.18|3368.18|0
1586186100000|2020-04-06 15:15:00|3377.07|3377.07|3386.11|3386.11|3386.85|3386.85|3377.07|3377.07|0
1586186400000|2020-04-06 15:20:00|3386.3|3386.3|3386.19|3386.19|3391.98|3391.98|3384.39|3384.39|0
1586186700000|2020-04-06 15:25:00|3386.11|3386.11|3394.22|3394.22|3395.81|3395.81|3384.08|3384.08|0
1586243700000|2020-04-07 07:15:00|3592.57|3592.57|3627.12|3627.12|3631.08|3631.08|3588.81|3588.81|0
1586244000000|2020-04-07 07:20:00|3623.75|3623.75|3627.45|3627.45|3635.22|3635.22|3617.94|3617.94|0
1586244300000|2020-04-07 07:25:00|3627.23|3627.23|3631.35|3631.35|3640.71|3640.71|3620.13|3620.13|0
1586244600000|2020-04-07 07:30:00|3630.55|3630.55|3636.16|3636.16|3641.98|3641.98|3618.77|3618.77|0
1586244900000|2020-04-07 07:35:00|3633.99|3633.99|3638.8|3638.8|3645.46|3645.46|3631.7|3631.7|0
1586245200000|2020-04-07 07:40:00|3640.17|3640.17|3641.13|3641.13|3650.39|3650.39|3633.74|3633.74|0
1586245500000|2020-04-07 07:45:00|3641.86|3641.86|3641.89|3641.89|3645.11|3645.11|3628.17|3628.17|0
1586245800000|2020-04-07 07:50:00|3642.28|3642.28|3634.28|3634.28|3644.54|3644.54|3630.92|3630.92|0
1586246100000|2020-04-07 07:55:00|3633.56|3633.56|3637.03|3637.03|3640.67|3640.67|3631.51|3631.51|0
1586246400000|2020-04-07 08:00:00|3635.28|3635.28|3632.46|3632.46|3635.28|3635.28|3623.59|3623.59|0
1586246700000|2020-04-07 08:05:00|3632.38|3632.38|3642.68|3642.68|3643.26|3643.26|3631.15|3631.15|0
1586247000000|2020-04-07 08:10:00|3642.5|3642.5|3641.01|3641.01|3652.2|3652.2|3640.79|3640.79|0
1586247300000|2020-04-07 08:15:00|3641.79|3641.79|3636.37|3636.37|3643.63|3643.63|3635.3|3635.3|0
1586247600000|2020-04-07 08:20:00|3637.35|3637.35|3632.61|3632.61|3639.96|3639.96|3626.57|3626.57|0
1586247900000|2020-04-07 08:25:00|3632.81|3632.81|3621.82|3621.82|3634.37|3634.37|3621.37|3621.37|0
1586248200000|2020-04-07 08:30:00|3621.97|3621.97|3606.54|3606.54|3622.85|3622.85|3604.38|3604.38|0
1586248500000|2020-04-07 08:35:00|3607.27|3607.27|3605|3605|3607.65|3607.65|3602.45|3602.45|0
1586248800000|2020-04-07 08:40:00|3604.42|3604.42|3615.19|3615.19|3619.56|3619.56|3604.22|3604.22|0
1586249100000|2020-04-07 08:45:00|3613.63|3613.63|3602.1|3602.1|3615.58|3615.58|3597.06|3597.06|0
1586249400000|2020-04-07 08:50:00|3602.34|3602.34|3587.1|3587.1|3603.58|3603.58|3586.71|3586.71|0
1586249700000|2020-04-07 08:55:00|3586.71|3586.71|3601.51|3601.51|3601.51|3601.51|3584.64|3584.64|0
1586250000000|2020-04-07 09:00:00|3601.32|3601.32|3603.95|3603.95|3606.15|3606.15|3596.06|3596.06|0
1586250300000|2020-04-07 09:05:00|3602.97|3602.97|3604.71|3604.71|3613.55|3613.55|3600.54|3600.54|0
1586250600000|2020-04-07 09:10:00|3605.3|3605.3|3608.42|3608.42|3615.26|3615.26|3604.6|3604.6|0
1586250900000|2020-04-07 09:15:00|3607.25|3607.25|3603.88|3603.88|3609.55|3609.55|3599.04|3599.04|0
1586251200000|2020-04-07 09:20:00|3603.82|3603.82|3609.49|3609.49|3610.27|3610.27|3600.42|3600.42|0
1586251500000|2020-04-07 09:25:00|3609.89|3609.89|3608.82|3608.82|3615.42|3615.42|3608.07|3608.07|0
1586251800000|2020-04-07 09:30:00|3608.09|3608.09|3608.14|3608.14|3610.47|3610.47|3602.08|3602.08|0
1586252100000|2020-04-07 09:35:00|3607.24|3607.24|3608|3608|3608|3608|3599.1|3599.1|0
1586252400000|2020-04-07 09:40:00|3607.28|3607.28|3604.95|3604.95|3607.85|3607.85|3602.01|3602.01|0
1586252700000|2020-04-07 09:45:00|3605.4|3605.4|3606.45|3606.45|3608.57|3608.57|3601.93|3601.93|0
1586253000000|2020-04-07 09:50:00|3606.23|3606.23|3600.22|3600.22|3606.23|3606.23|3592.92|3592.92|0
1586253300000|2020-04-07 09:55:00|3601|3601|3600.61|3600.61|3605.89|3605.89|3598.82|3598.82|0
1586253600000|2020-04-07 10:00:00|3600.3|3600.3|3605.85|3605.85|3608.28|3608.28|3599.59|3599.59|0
1586253900000|2020-04-07 10:05:00|3605.76|3605.76|3610.99|3610.99|3611.38|3611.38|3604.59|3604.59|0
1586254200000|2020-04-07 10:10:00|3611.43|3611.43|3615.27|3615.27|3617.19|3617.19|3606.78|3606.78|0
1586254500000|2020-04-07 10:15:00|3615.32|3615.32|3613.46|3613.46|3616.56|3616.56|3609.17|3609.17|0
1586254800000|2020-04-07 10:20:00|3613.65|3613.65|3610.96|3610.96|3615.92|3615.92|3608.64|3608.64|0
1586255100000|2020-04-07 10:25:00|3610.18|3610.18|3598.86|3598.86|3610.18|3610.18|3598.86|3598.86|0
1586255400000|2020-04-07 10:30:00|3598.14|3598.14|3602.94|3602.94|3603.22|3603.22|3598.14|3598.14|0
1586255700000|2020-04-07 10:35:00|3602.74|3602.74|3598.96|3598.96|3603.13|3603.13|3598.45|3598.45|0
1586256000000|2020-04-07 10:40:00|3599.15|3599.15|3605.43|3605.43|3605.43|3605.43|3594.8|3594.8|0
1586256300000|2020-04-07 10:45:00|3604.66|3604.66|3608.07|3608.07|3609.58|3609.58|3601.56|3601.56|0
1586256600000|2020-04-07 10:50:00|3608.46|3608.46|3607.62|3607.62|3614.69|3614.69|3607.46|3607.46|0
1586256900000|2020-04-07 10:55:00|3607.45|3607.45|3608.48|3608.48|3608.48|3608.48|3603.57|3603.57|0
1586257200000|2020-04-07 11:00:00|3613.55|3613.55|3610.3|3610.3|3613.55|3613.55|3602.39|3602.39|0
1586257500000|2020-04-07 11:05:00|3609.58|3609.58|3619.03|3619.03|3620.49|3620.49|3605.98|3605.98|0
1586257800000|2020-04-07 11:10:00|3619.22|3619.22|3626.1|3626.1|3626.55|3626.55|3619.22|3619.22|0
1586258100000|2020-04-07 11:15:00|3626.82|3626.82|3626.29|3626.29|3630.73|3630.73|3622.88|3622.88|0
1586258400000|2020-04-07 11:20:00|3625.9|3625.9|3632.65|3632.65|3632.83|3632.83|3625.46|3625.46|0
1586258700000|2020-04-07 11:25:00|3631.87|3631.87|3632.52|3632.52|3637.43|3637.43|3631.59|3631.59|0
1586259000000|2020-04-07 11:30:00|3633.3|3633.3|3622.46|3622.46|3634.71|3634.71|3621.17|3621.17|0
1586259300000|2020-04-07 11:35:00|3621.48|3621.48|3647.91|3647.91|3647.91|3647.91|3618.04|3618.04|0
1586259600000|2020-04-07 11:40:00|3646.74|3646.74|3642.25|3642.25|3647.46|3647.46|3636.87|3636.87|0
1586259900000|2020-04-07 11:45:00|3640.08|3640.08|3640.93|3640.93|3643.01|3643.01|3635.66|3635.66|0
1586260200000|2020-04-07 11:50:00|3641.65|3641.65|3636|3636|3641.65|3641.65|3634.72|3634.72|0
1586260500000|2020-04-07 11:55:00|3635.22|3635.22|3632.96|3632.96|3641.57|3641.57|3632.61|3632.61|0
1586260800000|2020-04-07 12:00:00|3632.82|3632.82|3633.6|3633.6|3634.67|3634.67|3627.43|3627.43|0
1586261100000|2020-04-07 12:05:00|3633.21|3633.21|3632.78|3632.78|3633.6|3633.6|3629.34|3629.34|0
1586261400000|2020-04-07 12:10:00|3632.95|3632.95|3620.97|3620.97|3633.04|3633.04|3618.8|3618.8|0
1586261700000|2020-04-07 12:15:00|3621.6|3621.6|3623.66|3623.66|3626.8|3626.8|3620.77|3620.77|0
1586262000000|2020-04-07 12:20:00|3623.86|3623.86|3614.85|3614.85|3623.86|3623.86|3613.32|3613.32|0
1586262300000|2020-04-07 12:25:00|3614.59|3614.59|3595.64|3595.64|3614.59|3614.59|3595.45|3595.45|0
1586262600000|2020-04-07 12:30:00|3595.84|3595.84|3614.23|3614.23|3614.23|3614.23|3595.84|3595.84|0
1586262900000|2020-04-07 12:35:00|3614.03|3614.03|3627.54|3627.54|3627.81|3627.81|3611.91|3611.91|0
1586263200000|2020-04-07 12:40:00|3628.27|3628.27|3639.26|3639.26|3639.26|3639.26|3627.48|3627.48|0
1586263500000|2020-04-07 12:45:00|3638.87|3638.87|3632.19|3632.19|3640.94|3640.94|3629.13|3629.13|0
1586263800000|2020-04-07 12:50:00|3632.38|3632.38|3629.42|3629.42|3636.52|3636.52|3629.42|3629.42|0
1586264100000|2020-04-07 12:55:00|3628.25|3628.25|3635.7|3635.7|3635.7|3635.7|3623.84|3623.84|0
1586264400000|2020-04-07 13:00:00|3634.25|3634.25|3625.94|3625.94|3636.21|3636.21|3625.94|3625.94|0
1586264700000|2020-04-07 13:05:00|3624.97|3624.97|3628.71|3628.71|3629.97|3629.97|3621.76|3621.76|0
1586265000000|2020-04-07 13:10:00|3628.9|3628.9|3634.91|3634.91|3634.91|3634.91|3623.99|3623.99|0
1586265300000|2020-04-07 13:15:00|3634.19|3634.19|3633.55|3633.55|3638.75|3638.75|3632.35|3632.35|0
1586265600000|2020-04-07 13:20:00|3633.73|3633.73|3631.88|3631.88|3635.21|3635.21|3628.55|3628.55|0
1586265900000|2020-04-07 13:25:00|3632.06|3632.06|3641.48|3641.48|3642.2|3642.2|3632.06|3632.06|0
1586266200000|2020-04-07 13:30:00|3640.7|3640.7|3636.4|3636.4|3645.5|3645.5|3630.34|3630.34|0
1586266500000|2020-04-07 13:35:00|3634.97|3634.97|3631.35|3631.35|3642.14|3642.14|3631.35|3631.35|0
1586266800000|2020-04-07 13:40:00|3631.55|3631.55|3629.62|3629.62|3635.43|3635.43|3623.66|3623.66|0
1586267100000|2020-04-07 13:45:00|3630.01|3630.01|3639.24|3639.24|3645.38|3645.38|3630.01|3630.01|0
1586267400000|2020-04-07 13:50:00|3639.43|3639.43|3651.21|3651.21|3651.93|3651.93|3636.18|3636.18|0
1586267700000|2020-04-07 13:55:00|3651.6|3651.6|3648.75|3648.75|3652.58|3652.58|3642.36|3642.36|0
1586268000000|2020-04-07 14:00:00|3650.92|3650.92|3641.26|3641.26|3651.2|3651.2|3636.98|3636.98|0
1586268300000|2020-04-07 14:05:00|3640.87|3640.87|3618.88|3618.88|3641.67|3641.67|3618.69|3618.69|0
1586268600000|2020-04-07 14:10:00|3618.49|3618.49|3596.47|3596.47|3619.27|3619.27|3588.32|3588.32|0
1586268900000|2020-04-07 14:15:00|3597.25|3597.25|3573.07|3573.07|3598.22|3598.22|3573.07|3573.07|0
1586269200000|2020-04-07 14:20:00|3574.43|3574.43|3562.12|3562.12|3578.05|3578.05|3561.66|3561.66|0
1586269500000|2020-04-07 14:25:00|3562.51|3562.51|3565.91|3565.91|3576.53|3576.53|3559.65|3559.65|0
1586269800000|2020-04-07 14:30:00|3563.96|3563.96|3566.88|3566.88|3568.69|3568.69|3556.98|3556.98|0
1586270100000|2020-04-07 14:35:00|3565.43|3565.43|3563.02|3563.02|3567.11|3567.11|3557.62|3557.62|0
1586270400000|2020-04-07 14:40:00|3563.6|3563.6|3560.66|3560.66|3567.75|3567.75|3555.76|3555.76|0
1586270700000|2020-04-07 14:45:00|3560.85|3560.85|3533.7|3533.7|3561.88|3561.88|3533.7|3533.7|0
1586271000000|2020-04-07 14:50:00|3534.09|3534.09|3512.21|3512.21|3535.45|3535.45|3510.04|3510.04|0
1586271300000|2020-04-07 14:55:00|3509.32|3509.32|3512.73|3512.73|3519.64|3519.64|3508.43|3508.43|0
1586271600000|2020-04-07 15:00:00|3512.89|3512.89|3503.53|3503.53|3515.18|3515.18|3497.94|3497.94|0
1586271900000|2020-04-07 15:05:00|3503.34|3503.34|3532.31|3532.31|3533.49|3533.49|3503.03|3503.03|0
1586272200000|2020-04-07 15:10:00|3532.78|3532.78|3535.2|3535.2|3537.62|3537.62|3525.93|3525.93|0
1586272500000|2020-04-07 15:15:00|3535.4|3535.4|3528.76|3528.76|3544.88|3544.88|3528.73|3528.73|0
1586272800000|2020-04-07 15:20:00|3528.38|3528.38|3532.22|3532.22|3532.22|3532.22|3518.06|3518.06|0
1586273100000|2020-04-07 15:25:00|3531.91|3531.91|3540.1|3540.1|3547.06|3547.06|3531.73|3531.73|0
1586330100000|2020-04-08 07:15:00|3462.45|3462.45|3474.83|3474.83|3475.29|3475.29|3460.6|3460.6|0
1586330400000|2020-04-08 07:20:00|3477.17|3477.17|3488.94|3488.94|3495.79|3495.79|3471.64|3471.64|0
1586330700000|2020-04-08 07:25:00|3488.22|3488.22|3492.02|3492.02|3504.21|3504.21|3484.06|3484.06|0
1586331000000|2020-04-08 07:30:00|3491.3|3491.3|3499.63|3499.63|3511.06|3511.06|3488.16|3488.16|0
1586331300000|2020-04-08 07:35:00|3497.29|3497.29|3513.32|3513.32|3513.32|3513.32|3491.21|3491.21|0
1586331600000|2020-04-08 07:40:00|3513.79|3513.79|3519.39|3519.39|3519.9|3519.9|3505.53|3505.53|0
1586331900000|2020-04-08 07:45:00|3521.14|3521.14|3520.33|3520.33|3527.86|3527.86|3514.71|3514.71|0
1586332200000|2020-04-08 07:50:00|3522.28|3522.28|3520.29|3520.29|3524.78|3524.78|3518.12|3518.12|0
1586332500000|2020-04-08 07:55:00|3517.56|3517.56|3519.65|3519.65|3520.09|3520.09|3512.45|3512.45|0
1586332800000|2020-04-08 08:00:00|3520.37|3520.37|3522.09|3522.09|3522.09|3522.09|3514.68|3514.68|0
1586333100000|2020-04-08 08:05:00|3522.17|3522.17|3525.74|3525.74|3528.06|3528.06|3516.12|3516.12|0
1586333400000|2020-04-08 08:10:00|3526.32|3526.32|3504.52|3504.52|3526.32|3526.32|3504.52|3504.52|0
1586333700000|2020-04-08 08:15:00|3504.72|3504.72|3480.74|3480.74|3508.25|3508.25|3478.29|3478.29|0
1586334000000|2020-04-08 08:20:00|3480.91|3480.91|3485.65|3485.65|3488.45|3488.45|3476.23|3476.23|0
1586334300000|2020-04-08 08:25:00|3485.78|3485.78|3471.63|3471.63|3487.03|3487.03|3471.63|3471.63|0
1586334600000|2020-04-08 08:30:00|3470.91|3470.91|3464.73|3464.73|3471.23|3471.23|3462.81|3462.81|0
1586334900000|2020-04-08 08:35:00|3464.15|3464.15|3466.69|3466.69|3466.69|3466.69|3454.86|3454.86|0
1586335200000|2020-04-08 08:40:00|3467.65|3467.65|3471.48|3471.48|3479.04|3479.04|3467.47|3467.47|0
1586335500000|2020-04-08 08:45:00|3471.22|3471.22|3481.63|3481.63|3486.68|3486.68|3471.22|3471.22|0
1586335800000|2020-04-08 08:50:00|3480.27|3480.27|3484.62|3484.62|3484.62|3484.62|3477.07|3477.07|0
1586336100000|2020-04-08 08:55:00|3485.7|3485.7|3475.29|3475.29|3485.7|3485.7|3475.29|3475.29|0
1586336400000|2020-04-08 09:00:00|3476.07|3476.07|3480.24|3480.24|3480.41|3480.41|3473.63|3473.63|0
1586336700000|2020-04-08 09:05:00|3480.41|3480.41|3474.69|3474.69|3481.89|3481.89|3474.69|3474.69|0
1586337000000|2020-04-08 09:10:00|3474.88|3474.88|3468.27|3468.27|3477.23|3477.23|3468.27|3468.27|0
1586337300000|2020-04-08 09:15:00|3468.07|3468.07|3459.42|3459.42|3468.48|3468.48|3456.73|3456.73|0
1586337600000|2020-04-08 09:20:00|3460|3460|3455|3455|3460.47|3460.47|3452.48|3452.48|0
1586337900000|2020-04-08 09:25:00|3453.55|3453.55|3467.62|3467.62|3469.19|3469.19|3450.61|3450.61|0
1586338200000|2020-04-08 09:30:00|3467.81|3467.81|3460.42|3460.42|3468.64|3468.64|3458.96|3458.96|0
1586338500000|2020-04-08 09:35:00|3460.25|3460.25|3461.84|3461.84|3465.68|3465.68|3458.69|3458.69|0
1586338800000|2020-04-08 09:40:00|3462.02|3462.02|3463.61|3463.61|3464.95|3464.95|3458.23|3458.23|0
1586339100000|2020-04-08 09:45:00|3465.17|3465.17|3473.69|3473.69|3475.2|3475.2|3465.17|3465.17|0
1586339400000|2020-04-08 09:50:00|3473.1|3473.1|3466.19|3466.19|3473.1|3473.1|3465.99|3465.99|0
1586339700000|2020-04-08 09:55:00|3466.28|3466.28|3476.4|3476.4|3476.66|3476.66|3465.54|3465.54|0
1586340000000|2020-04-08 10:00:00|3476.79|3476.79|3482.69|3482.69|3486.12|3486.12|3476.79|3476.79|0
1586340300000|2020-04-08 10:05:00|3481.97|3481.97|3482.82|3482.82|3484.65|3484.65|3481.47|3481.47|0
1586340600000|2020-04-08 10:10:00|3483.4|3483.4|3478.63|3478.63|3485.04|3485.04|3476.52|3476.52|0
1586340900000|2020-04-08 10:15:00|3478.79|3478.79|3487.65|3487.65|3488.08|3488.08|3478.79|3478.79|0
1586341200000|2020-04-08 10:20:00|3487.48|3487.48|3481.63|3481.63|3487.48|3487.48|3481.54|3481.54|0
1586341500000|2020-04-08 10:25:00|3481.86|3481.86|3479.52|3479.52|3481.86|3481.86|3477.87|3477.87|0
1586341800000|2020-04-08 10:30:00|3479.87|3479.87|3486.55|3486.55|3489.04|3489.04|3479.25|3479.25|0
1586342100000|2020-04-08 10:35:00|3487.28|3487.28|3485.67|3485.67|3488.2|3488.2|3485.04|3485.04|0
1586342400000|2020-04-08 10:40:00|3485.84|3485.84|3478.29|3478.29|3485.93|3485.93|3478.29|3478.29|0
1586342700000|2020-04-08 10:45:00|3477.9|3477.9|3482.29|3482.29|3483.79|3483.79|3477.73|3477.73|0
1586343000000|2020-04-08 10:50:00|3483.01|3483.01|3493.69|3493.69|3493.77|3493.77|3483.01|3483.01|0
1586343300000|2020-04-08 10:55:00|3493.62|3493.62|3504.79|3504.79|3504.79|3504.79|3493.5|3493.5|0
1586343600000|2020-04-08 11:00:00|3504.88|3504.88|3497.89|3497.89|3504.88|3504.88|3495.94|3495.94|0
1586343900000|2020-04-08 11:05:00|3497.7|3497.7|3504.01|3504.01|3504.01|3504.01|3497.35|3497.35|0
1586344200000|2020-04-08 11:10:00|3504.19|3504.19|3509.34|3509.34|3511.48|3511.48|3502.74|3502.74|0
1586344500000|2020-04-08 11:15:00|3509.43|3509.43|3506.79|3506.79|3513.57|3513.57|3506.79|3506.79|0
1586344800000|2020-04-08 11:20:00|3506.59|3506.59|3504.87|3504.87|3507.46|3507.46|3502.67|3502.67|0
1586345100000|2020-04-08 11:25:00|3505.65|3505.65|3502.6|3502.6|3505.89|3505.89|3501.71|3501.71|0
1586345400000|2020-04-08 11:30:00|3502.21|3502.21|3491.39|3491.39|3502.21|3502.21|3490.52|3490.52|0
1586345700000|2020-04-08 11:35:00|3492.84|3492.84|3498.97|3498.97|3501.56|3501.56|3489.64|3489.64|0
1586346000000|2020-04-08 11:40:00|3500.7|3500.7|3488.72|3488.72|3500.95|3500.95|3488.72|3488.72|0
1586346300000|2020-04-08 11:45:00|3488.52|3488.52|3489.78|3489.78|3490.81|3490.81|3485.07|3485.07|0
1586346600000|2020-04-08 11:50:00|3489.59|3489.59|3491.14|3491.14|3493.32|3493.32|3487.37|3487.37|0
1586346900000|2020-04-08 11:55:00|3491.05|3491.05|3497.63|3497.63|3498.8|3498.8|3490.33|3490.33|0
1586347200000|2020-04-08 12:00:00|3497.04|3497.04|3506.68|3506.68|3506.68|3506.68|3496.74|3496.74|0
1586347500000|2020-04-08 12:05:00|3507.65|3507.65|3516.48|3516.48|3516.75|3516.75|3507.65|3507.65|0
1586347800000|2020-04-08 12:10:00|3517.93|3517.93|3528.82|3528.82|3528.82|3528.82|3517.93|3517.93|0
1586348100000|2020-04-08 12:15:00|3528.09|3528.09|3520.68|3520.68|3528.09|3528.09|3520.48|3520.48|0
1586348400000|2020-04-08 12:20:00|3522.12|3522.12|3537.66|3537.66|3537.89|3537.89|3522.12|3522.12|0
1586348700000|2020-04-08 12:25:00|3537.31|3537.31|3533.42|3533.42|3539.33|3539.33|3533.42|3533.42|0
1586349000000|2020-04-08 12:30:00|3533.44|3533.44|3531.03|3531.03|3534.58|3534.58|3528.59|3528.59|0
1586349300000|2020-04-08 12:35:00|3530.45|3530.45|3529.29|3529.29|3532.88|3532.88|3523.05|3523.05|0
1586349600000|2020-04-08 12:40:00|3529.73|3529.73|3527.24|3527.24|3531.73|3531.73|3524.58|3524.58|0
1586349900000|2020-04-08 12:45:00|3527.5|3527.5|3527.19|3527.19|3528.73|3528.73|3524.68|3524.68|0
1586350200000|2020-04-08 12:50:00|3527|3527|3523.35|3523.35|3527|3527|3520.9|3520.9|0
1586350500000|2020-04-08 12:55:00|3522.76|3522.76|3534.31|3534.31|3534.31|3534.31|3522.76|3522.76|0
1586350800000|2020-04-08 13:00:00|3533.96|3533.96|3539.74|3539.74|3540.33|3540.33|3531.26|3531.26|0
1586351100000|2020-04-08 13:05:00|3539.94|3539.94|3539.96|3539.96|3547.74|3547.74|3538.23|3538.23|0
1586351400000|2020-04-08 13:10:00|3539.76|3539.76|3532.86|3532.86|3540.83|3540.83|3532.66|3532.66|0
1586351700000|2020-04-08 13:15:00|3533.64|3533.64|3542.89|3542.89|3547.08|3547.08|3533.64|3533.64|0
1586352000000|2020-04-08 13:20:00|3543.13|3543.13|3537.6|3537.6|3545.38|3545.38|3537.6|3537.6|0
1586352300000|2020-04-08 13:25:00|3538.32|3538.32|3535.75|3535.75|3541.46|3541.46|3534.3|3534.3|0
1586352600000|2020-04-08 13:30:00|3535.36|3535.36|3532.02|3532.02|3544.7|3544.7|3529.34|3529.34|0
1586352900000|2020-04-08 13:35:00|3531.93|3531.93|3523.9|3523.9|3534.22|3534.22|3523.9|3523.9|0
1586353200000|2020-04-08 13:40:00|3524.49|3524.49|3532.76|3532.76|3535.87|3535.87|3524.49|3524.49|0
1586353500000|2020-04-08 13:45:00|3533.24|3533.24|3523.49|3523.49|3535.15|3535.15|3523.49|3523.49|0
1586353800000|2020-04-08 13:50:00|3523.3|3523.3|3513.22|3513.22|3524.24|3524.24|3512.21|3512.21|0
1586354100000|2020-04-08 13:55:00|3513.61|3513.61|3498|3498|3514.51|3514.51|3498|3498|0
1586354400000|2020-04-08 14:00:00|3498.2|3498.2|3509.45|3509.45|3511.58|3511.58|3497.22|3497.22|0
1586354700000|2020-04-08 14:05:00|3509.65|3509.65|3499.62|3499.62|3512|3512|3497.5|3497.5|0
1586355000000|2020-04-08 14:10:00|3500.34|3500.34|3498.2|3498.2|3506.49|3506.49|3497.29|3497.29|0
1586355300000|2020-04-08 14:15:00|3498.29|3498.29|3501.03|3501.03|3505.95|3505.95|3493.75|3493.75|0
1586355600000|2020-04-08 14:20:00|3501.62|3501.62|3500.82|3500.82|3506.8|3506.8|3499.05|3499.05|0
1586355900000|2020-04-08 14:25:00|3500.93|3500.93|3508.68|3508.68|3509.88|3509.88|3499.89|3499.89|0
1586356200000|2020-04-08 14:30:00|3507.96|3507.96|3503.22|3503.22|3511.35|3511.35|3503.22|3503.22|0
1586356500000|2020-04-08 14:35:00|3503.42|3503.42|3497.49|3497.49|3507.92|3507.92|3496.83|3496.83|0
1586356800000|2020-04-08 14:40:00|3497.66|3497.66|3488.55|3488.55|3499.92|3499.92|3485.52|3485.52|0
1586357100000|2020-04-08 14:45:00|3488.72|3488.72|3503.76|3503.76|3506.85|3506.85|3488.72|3488.72|0
1586357400000|2020-04-08 14:50:00|3503.57|3503.57|3499.39|3499.39|3507.44|3507.44|3499|3499|0
1586357700000|2020-04-08 14:55:00|3499.59|3499.59|3507.02|3507.02|3507.42|3507.42|3497.77|3497.77|0
1586358000000|2020-04-08 15:00:00|3507.6|3507.6|3511.82|3511.82|3513.01|3513.01|3506.8|3506.8|0
1586358300000|2020-04-08 15:05:00|3512.21|3512.21|3513.02|3513.02|3516.47|3516.47|3505.06|3505.06|0
1586358600000|2020-04-08 15:10:00|3512.83|3512.83|3521.84|3521.84|3525.46|3525.46|3512.83|3512.83|0
1586358900000|2020-04-08 15:15:00|3521.77|3521.77|3513.8|3513.8|3522.03|3522.03|3512.69|3512.69|0
1586359200000|2020-04-08 15:20:00|3514.07|3514.07|3519.16|3519.16|3519.68|3519.68|3514.07|3514.07|0
1586359500000|2020-04-08 15:25:00|3519.24|3519.24|3525.72|3525.72|3530.15|3530.15|3518.02|3518.02|0
1586416500000|2020-04-09 07:15:00|3645.28|3645.28|3661.65|3661.65|3664.23|3664.23|3644.73|3644.73|0
1586416800000|2020-04-09 07:20:00|3662.44|3662.44|3664.22|3664.22|3669.16|3669.16|3661.69|3661.69|0
1586417100000|2020-04-09 07:25:00|3664.84|3664.84|3663.7|3663.7|3667.16|3667.16|3657.44|3657.44|0
1586417400000|2020-04-09 07:30:00|3664.09|3664.09|3665.63|3665.63|3666.89|3666.89|3656.93|3656.93|0
1586417700000|2020-04-09 07:35:00|3665.47|3665.47|3661.62|3661.62|3676.02|3676.02|3658.85|3658.85|0
1586418000000|2020-04-09 07:40:00|3661.7|3661.7|3666|3666|3668.48|3668.48|3660.75|3660.75|0
1586418300000|2020-04-09 07:45:00|3666.08|3666.08|3677.45|3677.45|3679.87|3679.87|3665.88|3665.88|0
1586418600000|2020-04-09 07:50:00|3677.01|3677.01|3671.34|3671.34|3677.24|3677.24|3670.2|3670.2|0
1586418900000|2020-04-09 07:55:00|3671.65|3671.65|3673.16|3673.16|3677.56|3677.56|3668.49|3668.49|0
1586419200000|2020-04-09 08:00:00|3672.43|3672.43|3659.65|3659.65|3677.14|3677.14|3658.24|3658.24|0
1586419500000|2020-04-09 08:05:00|3660.63|3660.63|3667.12|3667.12|3668.4|3668.4|3660.51|3660.51|0
1586419800000|2020-04-09 08:10:00|3666.51|3666.51|3663.66|3663.66|3666.51|3666.51|3655.72|3655.72|0
1586420100000|2020-04-09 08:15:00|3663.57|3663.57|3670.59|3670.59|3671.74|3671.74|3659.12|3659.12|0
1586420400000|2020-04-09 08:20:00|3670.78|3670.78|3673.95|3673.95|3678.28|3678.28|3670.37|3670.37|0
1586420700000|2020-04-09 08:25:00|3672.59|3672.59|3659.98|3659.98|3672.59|3672.59|3659.64|3659.64|0
1586421000000|2020-04-09 08:30:00|3659.26|3659.26|3661.87|3661.87|3661.87|3661.87|3654.2|3654.2|0
1586421300000|2020-04-09 08:35:00|3661.7|3661.7|3636.27|3636.27|3662.69|3662.69|3634.77|3634.77|0
1586421600000|2020-04-09 08:40:00|3636.58|3636.58|3641.31|3641.31|3645.22|3645.22|3636.58|3636.58|0
1586421900000|2020-04-09 08:45:00|3641.05|3641.05|3640.5|3640.5|3647.52|3647.52|3639.05|3639.05|0
1586422200000|2020-04-09 08:50:00|3639.14|3639.14|3624.3|3624.3|3639.47|3639.47|3624.3|3624.3|0
1586422500000|2020-04-09 08:55:00|3624.47|3624.47|3612.59|3612.59|3624.59|3624.59|3610.84|3610.84|0
1586422800000|2020-04-09 09:00:00|3612.02|3612.02|3612.83|3612.83|3616.97|3616.97|3610.72|3610.72|0
1586423100000|2020-04-09 09:05:00|3613.14|3613.14|3610.67|3610.67|3614.18|3614.18|3606.11|3606.11|0
1586423400000|2020-04-09 09:10:00|3612.68|3612.68|3600.84|3600.84|3615.62|3615.62|3598.27|3598.27|0
1586423700000|2020-04-09 09:15:00|3600.5|3600.5|3584.44|3584.44|3604.74|3604.74|3583.57|3583.57|0
1586424000000|2020-04-09 09:20:00|3584.24|3584.24|3582.62|3582.62|3584.63|3584.63|3577.14|3577.14|0
1586424300000|2020-04-09 09:25:00|3582.89|3582.89|3593.28|3593.28|3593.28|3593.28|3582.63|3582.63|0
1586424600000|2020-04-09 09:30:00|3593.45|3593.45|3594.37|3594.37|3600.17|3600.17|3592.73|3592.73|0
1586424900000|2020-04-09 09:35:00|3594.17|3594.17|3584.43|3584.43|3594.17|3594.17|3581.11|3581.11|0
1586425200000|2020-04-09 09:40:00|3585.16|3585.16|3595.72|3595.72|3597.89|3597.89|3585.16|3585.16|0
1586425500000|2020-04-09 09:45:00|3595.7|3595.7|3596.71|3596.71|3604.9|3604.9|3591.58|3591.58|0
1586425800000|2020-04-09 09:50:00|3593.39|3593.39|3590.57|3590.57|3597.53|3597.53|3590.57|3590.57|0
1586426100000|2020-04-09 09:55:00|3590.49|3590.49|3581.12|3581.12|3590.49|3590.49|3578.74|3578.74|0
1586426400000|2020-04-09 10:00:00|3580.5|3580.5|3590.65|3590.65|3590.65|3590.65|3575.16|3575.16|0
1586426700000|2020-04-09 10:05:00|3590.78|3590.78|3596.44|3596.44|3598.97|3598.97|3590.78|3590.78|0
1586427000000|2020-04-09 10:10:00|3597.05|3597.05|3601.46|3601.46|3603.45|3603.45|3597.05|3597.05|0
1586427300000|2020-04-09 10:15:00|3601.98|3601.98|3601.82|3601.82|3605.36|3605.36|3601.49|3601.49|0
1586427600000|2020-04-09 10:20:00|3601.91|3601.91|3598.8|3598.8|3603.56|3603.56|3596.81|3596.81|0
1586427900000|2020-04-09 10:25:00|3596.63|3596.63|3598.57|3598.57|3601.31|3601.31|3595.68|3595.68|0
1586428200000|2020-04-09 10:30:00|3600.02|3600.02|3597.09|3597.09|3600.51|3600.51|3597.09|3597.09|0
1586428500000|2020-04-09 10:35:00|3596.85|3596.85|3603.14|3603.14|3603.87|3603.87|3596.85|3596.85|0
1586428800000|2020-04-09 10:40:00|3603.92|3603.92|3604.16|3604.16|3605.98|3605.98|3599.48|3599.48|0
1586429100000|2020-04-09 10:45:00|3604.36|3604.36|3606.06|3606.06|3610.34|3610.34|3601.15|3601.15|0
1586429400000|2020-04-09 10:50:00|3606.24|3606.24|3609.66|3609.66|3612.37|3612.37|3606.24|3606.24|0
1586429700000|2020-04-09 10:55:00|3609.31|3609.31|3622.92|3622.92|3622.92|3622.92|3608.69|3608.69|0
1586430000000|2020-04-09 11:00:00|3620.99|3620.99|3618.47|3618.47|3626.95|3626.95|3618.47|3618.47|0
1586430300000|2020-04-09 11:05:00|3617.86|3617.86|3624.07|3624.07|3625.58|3625.58|3614.84|3614.84|0
1586430600000|2020-04-09 11:10:00|3622.62|3622.62|3631.32|3631.32|3632.53|3632.53|3622.62|3622.62|0
1586430900000|2020-04-09 11:15:00|3631.71|3631.71|3634.42|3634.42|3637.69|3637.69|3630.65|3630.65|0
1586431200000|2020-04-09 11:20:00|3633.17|3633.17|3626.19|3626.19|3635.13|3635.13|3626.19|3626.19|0
1586431500000|2020-04-09 11:25:00|3626.97|3626.97|3615.43|3615.43|3626.97|3626.97|3615.43|3615.43|0
1586431800000|2020-04-09 11:30:00|3614.67|3614.67|3620.9|3620.9|3621.62|3621.62|3613.19|3613.19|0
1586432100000|2020-04-09 11:35:00|3620.17|3620.17|3621.96|3621.96|3626.28|3626.28|3620.01|3620.01|0
1586432400000|2020-04-09 11:40:00|3621.89|3621.89|3611.11|3611.11|3621.89|3621.89|3611.11|3611.11|0
1586432700000|2020-04-09 11:45:00|3610.53|3610.53|3618.85|3618.85|3619.57|3619.57|3609.37|3609.37|0
1586433000000|2020-04-09 11:50:00|3618.76|3618.76|3618.88|3618.88|3618.88|3618.88|3614.45|3614.45|0
1586433300000|2020-04-09 11:55:00|3619.46|3619.46|3615.47|3615.47|3621.43|3621.43|3615.47|3615.47|0
1586433600000|2020-04-09 12:00:00|3615.7|3615.7|3604.87|3604.87|3616.27|3616.27|3604.09|3604.09|0
1586433900000|2020-04-09 12:05:00|3604.09|3604.09|3604.72|3604.72|3604.92|3604.92|3602.62|3602.62|0
1586434200000|2020-04-09 12:10:00|3604.46|3604.46|3608.81|3608.81|3610.61|3610.61|3602.18|3602.18|0
1586434500000|2020-04-09 12:15:00|3609.54|3609.54|3601.93|3601.93|3610.35|3610.35|3600.88|3600.88|0
1586434800000|2020-04-09 12:20:00|3603.1|3603.1|3607.24|3607.24|3611.39|3611.39|3603.1|3603.1|0
1586435100000|2020-04-09 12:25:00|3607.97|3607.97|3609.66|3609.66|3610.85|3610.85|3603.02|3603.02|0
1586435400000|2020-04-09 12:30:00|3610.44|3610.44|3621.8|3621.8|3623.42|3623.42|3610.27|3610.27|0
1586435700000|2020-04-09 12:35:00|3621.97|3621.97|3607.68|3607.68|3622.06|3622.06|3607.68|3607.68|0
1586436000000|2020-04-09 12:40:00|3607.29|3607.29|3615.6|3615.6|3615.6|3615.6|3603.3|3603.3|0
1586436300000|2020-04-09 12:45:00|3616.32|3616.32|3627.07|3627.07|3627.07|3627.07|3616.32|3616.32|0
1586436600000|2020-04-09 12:50:00|3628.44|3628.44|3631.68|3631.68|3634.14|3634.14|3627.04|3627.04|0
1586436900000|2020-04-09 12:55:00|3631.78|3631.78|3636.36|3636.36|3637.51|3637.51|3627.09|3627.09|0
1586437200000|2020-04-09 13:00:00|3636.55|3636.55|3637.17|3637.17|3640.03|3640.03|3634.24|3634.24|0
1586437500000|2020-04-09 13:05:00|3637.89|3637.89|3655.03|3655.03|3655.03|3655.03|3635.2|3635.2|0
1586437800000|2020-04-09 13:10:00|3654.94|3654.94|3651.58|3651.58|3657.67|3657.67|3651.58|3651.58|0
1586438100000|2020-04-09 13:15:00|3651.67|3651.67|3644.6|3644.6|3653|3653|3643.43|3643.43|0
1586438400000|2020-04-09 13:20:00|3644.99|3644.99|3644.79|3644.79|3653.13|3653.13|3644.17|3644.17|0
1586438700000|2020-04-09 13:25:00|3643.62|3643.62|3636.14|3636.14|3643.73|3643.73|3635.34|3635.34|0
1586439000000|2020-04-09 13:30:00|3635.41|3635.41|3640.32|3640.32|3643.53|3643.53|3628.58|3628.58|0
1586439300000|2020-04-09 13:35:00|3641.1|3641.1|3649.65|3649.65|3653.9|3653.9|3638.83|3638.83|0
1586439600000|2020-04-09 13:40:00|3650.82|3650.82|3656.89|3656.89|3658.11|3658.11|3648.45|3648.45|0
1586439900000|2020-04-09 13:45:00|3656.38|3656.38|3665.69|3665.69|3669.39|3669.39|3656.38|3656.38|0
1586440200000|2020-04-09 13:50:00|3664.24|3664.24|3670.82|3670.82|3671.21|3671.21|3655.07|3655.07|0
1586440500000|2020-04-09 13:55:00|3670.63|3670.63|3675.23|3675.23|3676.73|3676.73|3665.53|3665.53|0
1586440800000|2020-04-09 14:00:00|3673.06|3673.06|3676.9|3676.9|3682.83|3682.83|3667.57|3667.57|0
1586441100000|2020-04-09 14:05:00|3676.46|3676.46|3661.75|3661.75|3677.21|3677.21|3661.24|3661.24|0
1586441400000|2020-04-09 14:10:00|3662.01|3662.01|3666.58|3666.58|3668.44|3668.44|3658.23|3658.23|0
1586441700000|2020-04-09 14:15:00|3665.86|3665.86|3650.93|3650.93|3667.42|3667.42|3647.76|3647.76|0
1586442000000|2020-04-09 14:20:00|3650.35|3650.35|3646.63|3646.63|3653.65|3653.65|3646.32|3646.32|0
1586442300000|2020-04-09 14:25:00|3645.66|3645.66|3655.42|3655.42|3656.28|3656.28|3643.31|3643.31|0
1586442600000|2020-04-09 14:30:00|3655.33|3655.33|3661.04|3661.04|3661.04|3661.04|3647.19|3647.19|0
1586442900000|2020-04-09 14:35:00|3660.65|3660.65|3668.42|3668.42|3669.4|3669.4|3657.89|3657.89|0
1586443200000|2020-04-09 14:40:00|3667.7|3667.7|3668.12|3668.12|3668.51|3668.51|3661.41|3661.41|0
1586443500000|2020-04-09 14:45:00|3668.31|3668.31|3667.49|3667.49|3674.7|3674.7|3667.49|3667.49|0
1586443800000|2020-04-09 14:50:00|3666.77|3666.77|3653.04|3653.04|3666.77|3666.77|3653.04|3653.04|0
1586444100000|2020-04-09 14:55:00|3653.15|3653.15|3668.03|3668.03|3669.03|3669.03|3652.04|3652.04|0
1586444400000|2020-04-09 15:00:00|3667.25|3667.25|3655.33|3655.33|3667.8|3667.8|3652.85|3652.85|0
1586444700000|2020-04-09 15:05:00|3655.16|3655.16|3654.86|3654.86|3657.33|3657.33|3646.58|3646.58|0
1586445000000|2020-04-09 15:10:00|3655.09|3655.09|3651.48|3651.48|3657.89|3657.89|3648.95|3648.95|0
1586445300000|2020-04-09 15:15:00|3651.28|3651.28|3646.48|3646.48|3651.66|3651.66|3643.39|3643.39|0
1586445600000|2020-04-09 15:20:00|3646.87|3646.87|3643.21|3643.21|3654.25|3654.25|3643.21|3643.21|0
1586445900000|2020-04-09 15:25:00|3642.49|3642.49|3656.17|3656.17|3658.26|3658.26|3638.87|3638.87|0
1586848500000|2020-04-14 07:15:00|3583.98|3583.98|3576.56|3576.56|3589.89|3589.89|3573.87|3573.87|0
1586848800000|2020-04-14 07:20:00|3573.67|3573.67|3565.07|3565.07|3577.61|3577.61|3563.9|3563.9|0
1586849100000|2020-04-14 07:25:00|3565.65|3565.65|3549.84|3549.84|3566.88|3566.88|3538.85|3538.85|0
1586849400000|2020-04-14 07:30:00|3551.99|3551.99|3582.91|3582.91|3590.07|3590.07|3549.96|3549.96|0
1586849700000|2020-04-14 07:35:00|3584.17|3584.17|3594.44|3594.44|3603.15|3603.15|3584.17|3584.17|0
1586850000000|2020-04-14 07:40:00|3595.17|3595.17|3591.28|3591.28|3601.48|3601.48|3590.55|3590.55|0
1586850300000|2020-04-14 07:45:00|3592.72|3592.72|3604.21|3604.21|3609.29|3609.29|3591.75|3591.75|0
1586850600000|2020-04-14 07:50:00|3603.04|3603.04|3589.38|3589.38|3607.82|3607.82|3589.26|3589.26|0
1586850900000|2020-04-14 07:55:00|3588.92|3588.92|3582.48|3582.48|3590.26|3590.26|3577.67|3577.67|0
1586851200000|2020-04-14 08:00:00|3582.31|3582.31|3593.54|3593.54|3595.71|3595.71|3579.23|3579.23|0
1586851500000|2020-04-14 08:05:00|3592.82|3592.82|3596.22|3596.22|3596.95|3596.95|3589.27|3589.27|0
1586851800000|2020-04-14 08:10:00|3595.7|3595.7|3598.91|3598.91|3605.08|3605.08|3591.36|3591.36|0
1586852100000|2020-04-14 08:15:00|3600.86|3600.86|3601.24|3601.24|3602.74|3602.74|3598.23|3598.23|0
1586852400000|2020-04-14 08:20:00|3601.41|3601.41|3586.67|3586.67|3601.41|3601.41|3577.6|3577.6|0
1586852700000|2020-04-14 08:25:00|3585.94|3585.94|3583.96|3583.96|3590.76|3590.76|3583.76|3583.76|0
1586853000000|2020-04-14 08:30:00|3583.37|3583.37|3592.07|3592.07|3592.59|3592.59|3583.37|3583.37|0
1586853300000|2020-04-14 08:35:00|3591.56|3591.56|3582.96|3582.96|3592.5|3592.5|3582.96|3582.96|0
1586853600000|2020-04-14 08:40:00|3583.68|3583.68|3592.85|3592.85|3595.56|3595.56|3582.96|3582.96|0
1586853900000|2020-04-14 08:45:00|3593.44|3593.44|3590.34|3590.34|3597.51|3597.51|3590.03|3590.03|0
1586854200000|2020-04-14 08:50:00|3588.89|3588.89|3577.32|3577.32|3588.89|3588.89|3577.32|3577.32|0
1586854500000|2020-04-14 08:55:00|3577.71|3577.71|3582.23|3582.23|3582.25|3582.25|3576.44|3576.44|0
1586854800000|2020-04-14 09:00:00|3582.95|3582.95|3589.41|3589.41|3593.73|3593.73|3582.95|3582.95|0
1586855100000|2020-04-14 09:05:00|3589.21|3589.21|3595.96|3595.96|3595.96|3595.96|3589.21|3589.21|0
1586855400000|2020-04-14 09:10:00|3594.99|3594.99|3597.1|3597.1|3597.99|3597.99|3594.23|3594.23|0
1586855700000|2020-04-14 09:15:00|3597.29|3597.29|3610.56|3610.56|3611.25|3611.25|3597.29|3597.29|0
1586856000000|2020-04-14 09:20:00|3610.17|3610.17|3603.26|3603.26|3611.36|3611.36|3603.26|3603.26|0
1586856300000|2020-04-14 09:25:00|3603.45|3603.45|3603.13|3603.13|3603.45|3603.45|3599.96|3599.96|0
1586856600000|2020-04-14 09:30:00|3603.52|3603.52|3596.83|3596.83|3608.26|3608.26|3594.69|3594.69|0
1586856900000|2020-04-14 09:35:00|3596.61|3596.61|3598.11|3598.11|3598.76|3598.76|3595.42|3595.42|0
1586857200000|2020-04-14 09:40:00|3597.33|3597.33|3593.58|3593.58|3597.53|3597.53|3592.94|3592.94|0
1586857500000|2020-04-14 09:45:00|3593.42|3593.42|3596.72|3596.72|3599.53|3599.53|3592.01|3592.01|0
1586857800000|2020-04-14 09:50:00|3597.45|3597.45|3604.47|3604.47|3608.46|3608.46|3597.45|3597.45|0
1586858100000|2020-04-14 09:55:00|3603.89|3603.89|3602.7|3602.7|3603.89|3603.89|3599.35|3599.35|0
1586858400000|2020-04-14 10:00:00|3604.15|3604.15|3605.81|3605.81|3606.49|3606.49|3604.15|3604.15|0
1586858700000|2020-04-14 10:05:00|3604.36|3604.36|3598.6|3598.6|3604.36|3604.36|3597.66|3597.66|0
1586859000000|2020-04-14 10:10:00|3599.33|3599.33|3591.56|3591.56|3599.33|3599.33|3591.56|3591.56|0
1586859300000|2020-04-14 10:15:00|3591.75|3591.75|3588.72|3588.72|3594.22|3594.22|3588.13|3588.13|0
1586859600000|2020-04-14 10:20:00|3588.13|3588.13|3594.81|3594.81|3594.81|3594.81|3587.56|3587.56|0
1586859900000|2020-04-14 10:25:00|3595.12|3595.12|3594.8|3594.8|3596.16|3596.16|3590.23|3590.23|0
1586860200000|2020-04-14 10:30:00|3594.99|3594.99|3588.18|3588.18|3595.19|3595.19|3588.18|3588.18|0
1586860500000|2020-04-14 10:35:00|3588.9|3588.9|3586.14|3586.14|3588.9|3588.9|3583.19|3583.19|0
1586860800000|2020-04-14 10:40:00|3586.11|3586.11|3581.76|3581.76|3586.74|3586.74|3581.7|3581.7|0
1586861100000|2020-04-14 10:45:00|3581.93|3581.93|3578.2|3578.2|3581.93|3581.93|3576.42|3576.42|0
1586861400000|2020-04-14 10:50:00|3577.81|3577.81|3588.65|3588.65|3588.65|3588.65|3577.81|3577.81|0
1586861700000|2020-04-14 10:55:00|3589.62|3589.62|3597.84|3597.84|3598.18|3598.18|3588.75|3588.75|0
1586862000000|2020-04-14 11:00:00|3596.39|3596.39|3602.62|3602.62|3602.62|3602.62|3594.48|3594.48|0
1586862300000|2020-04-14 11:05:00|3602.88|3602.88|3595.07|3595.07|3602.97|3602.97|3594.66|3594.66|0
1586862600000|2020-04-14 11:10:00|3595.24|3595.24|3582.34|3582.34|3595.47|3595.47|3582.34|3582.34|0
1586862900000|2020-04-14 11:15:00|3581.61|3581.61|3588.12|3588.12|3589.5|3589.5|3579.62|3579.62|0
1586863200000|2020-04-14 11:20:00|3587.16|3587.16|3584.01|3584.01|3588|3588|3578.77|3578.77|0
1586863500000|2020-04-14 11:25:00|3581.84|3581.84|3582.12|3582.12|3584.17|3584.17|3580.1|3580.1|0
1586863800000|2020-04-14 11:30:00|3582.38|3582.38|3590.98|3590.98|3592.39|3592.39|3579.78|3579.78|0
1586864100000|2020-04-14 11:35:00|3590.25|3590.25|3588.21|3588.21|3596.43|3596.43|3588.21|3588.21|0
1586864400000|2020-04-14 11:40:00|3587.07|3587.07|3592.85|3592.85|3592.92|3592.92|3587.07|3587.07|0
1586864700000|2020-04-14 11:45:00|3593.57|3593.57|3595.61|3595.61|3597.61|3597.61|3592.96|3592.96|0
1586865000000|2020-04-14 11:50:00|3596.14|3596.14|3600.64|3600.64|3600.64|3600.64|3595.34|3595.34|0
1586865300000|2020-04-14 11:55:00|3600.11|3600.11|3596.83|3596.83|3600.11|3600.11|3591.57|3591.57|0
1586865600000|2020-04-14 12:00:00|3596.64|3596.64|3592.74|3592.74|3599.48|3599.48|3592.74|3592.74|0
1586865900000|2020-04-14 12:05:00|3592.93|3592.93|3587.69|3587.69|3593.94|3593.94|3587.5|3587.5|0
1586866200000|2020-04-14 12:10:00|3586.25|3586.25|3587.48|3587.48|3587.51|3587.51|3579.27|3579.27|0
1586866500000|2020-04-14 12:15:00|3587.31|3587.31|3598.39|3598.39|3601.75|3601.75|3586.08|3586.08|0
1586866800000|2020-04-14 12:20:00|3598.48|3598.48|3579.58|3579.58|3598.65|3598.65|3579.58|3579.58|0
1586867100000|2020-04-14 12:25:00|3579.19|3579.19|3579.67|3579.67|3579.67|3579.67|3575.13|3575.13|0
1586867400000|2020-04-14 12:30:00|3578.95|3578.95|3574.95|3574.95|3579.14|3579.14|3572.86|3572.86|0
1586867700000|2020-04-14 12:35:00|3574.76|3574.76|3567.96|3567.96|3574.76|3574.76|3566.41|3566.41|0
1586868000000|2020-04-14 12:40:00|3567.57|3567.57|3564.8|3564.8|3567.57|3567.57|3562.53|3562.53|0
1586868300000|2020-04-14 12:45:00|3564.99|3564.99|3569.72|3569.72|3570.99|3570.99|3562.73|3562.73|0
1586868600000|2020-04-14 12:50:00|3569.99|3569.99|3570.3|3570.3|3573.88|3573.88|3569.81|3569.81|0
1586868900000|2020-04-14 12:55:00|3569.52|3569.52|3556.74|3556.74|3571.06|3571.06|3556.02|3556.02|0
1586869200000|2020-04-14 13:00:00|3557.47|3557.47|3566.08|3566.08|3572.38|3572.38|3557.47|3557.47|0
1586869500000|2020-04-14 13:05:00|3567.53|3567.53|3572.83|3572.83|3575.86|3575.86|3566.56|3566.56|0
1586869800000|2020-04-14 13:10:00|3572.24|3572.24|3582.88|3582.88|3582.88|3582.88|3570.71|3570.71|0
1586870100000|2020-04-14 13:15:00|3581.44|3581.44|3580.77|3580.77|3581.86|3581.86|3578.44|3578.44|0
1586870400000|2020-04-14 13:20:00|3580.18|3580.18|3578.52|3578.52|3582.56|3582.56|3577.18|3577.18|0
1586870700000|2020-04-14 13:25:00|3578.91|3578.91|3576.51|3576.51|3582.33|3582.33|3576.32|3576.32|0
1586871000000|2020-04-14 13:30:00|3576.9|3576.9|3581.43|3581.43|3581.52|3581.52|3568.77|3568.77|0
1586871300000|2020-04-14 13:35:00|3581.81|3581.81|3585.25|3585.25|3591.7|3591.7|3581.81|3581.81|0
1586871600000|2020-04-14 13:40:00|3584.94|3584.94|3588.07|3588.07|3588.07|3588.07|3578.42|3578.42|0
1586871900000|2020-04-14 13:45:00|3588.52|3588.52|3603.32|3603.32|3603.66|3603.66|3587.76|3587.76|0
1586872200000|2020-04-14 13:50:00|3603.5|3603.5|3613.74|3613.74|3620.59|3620.59|3603.5|3603.5|0
1586872500000|2020-04-14 13:55:00|3612.77|3612.77|3593.34|3593.34|3613.31|3613.31|3593.12|3593.12|0
1586872800000|2020-04-14 14:00:00|3593.69|3593.69|3591.5|3591.5|3600.19|3600.19|3590.12|3590.12|0
1586873100000|2020-04-14 14:05:00|3590.05|3590.05|3590.67|3590.67|3590.85|3590.85|3584.06|3584.06|0
1586873400000|2020-04-14 14:10:00|3590.58|3590.58|3598.28|3598.28|3603.21|3603.21|3590.5|3590.5|0
1586873700000|2020-04-14 14:15:00|3599.2|3599.2|3608.97|3608.97|3612.58|3612.58|3599.2|3599.2|0
1586874000000|2020-04-14 14:20:00|3608.25|3608.25|3615.01|3615.01|3615.32|3615.32|3608.08|3608.08|0
1586874300000|2020-04-14 14:25:00|3615.19|3615.19|3613.47|3613.47|3615.34|3615.34|3607.8|3607.8|0
1586874600000|2020-04-14 14:30:00|3613.63|3613.63|3598.84|3598.84|3615.07|3615.07|3597.4|3597.4|0
1586874900000|2020-04-14 14:35:00|3598.61|3598.61|3597.13|3597.13|3602.71|3602.71|3596.93|3596.93|0
1586875200000|2020-04-14 14:40:00|3596.97|3596.97|3605.28|3605.28|3606.06|3606.06|3594.17|3594.17|0
1586875500000|2020-04-14 14:45:00|3605.87|3605.87|3590.78|3590.78|3605.87|3605.87|3590.19|3590.19|0
1586875800000|2020-04-14 14:50:00|3591.5|3591.5|3592.05|3592.05|3596.5|3596.5|3588.52|3588.52|0
1586876100000|2020-04-14 14:55:00|3592.23|3592.23|3584.35|3584.35|3594.07|3594.07|3584.35|3584.35|0
1586876400000|2020-04-14 15:00:00|3584.14|3584.14|3583.87|3583.87|3588.78|3588.78|3583.44|3583.44|0
1586876700000|2020-04-14 15:05:00|3583.71|3583.71|3583.63|3583.63|3584.55|3584.55|3578.26|3578.26|0
1586877000000|2020-04-14 15:10:00|3583.78|3583.78|3576.5|3576.5|3586.8|3586.8|3575.41|3575.41|0
1586877300000|2020-04-14 15:15:00|3577.23|3577.23|3575.09|3575.09|3581.08|3581.08|3574.9|3574.9|0
1586877600000|2020-04-14 15:20:00|3575.82|3575.82|3587.39|3587.39|3587.62|3587.62|3575.53|3575.53|0
1586877900000|2020-04-14 15:25:00|3587.57|3587.57|3582.76|3582.76|3591.46|3591.46|3577.29|3577.29|0
1586934900000|2020-04-15 07:15:00|3550.77|3550.77|3545.91|3545.91|3553.26|3553.26|3545.91|3545.91|0
1586935200000|2020-04-15 07:20:00|3545.12|3545.12|3523.84|3523.84|3545.12|3545.12|3523.65|3523.65|0
1586935500000|2020-04-15 07:25:00|3523.65|3523.65|3531.47|3531.47|3533.04|3533.04|3521.99|3521.99|0
1586935800000|2020-04-15 07:30:00|3530.75|3530.75|3531.57|3531.57|3533.99|3533.99|3523.71|3523.71|0
1586936100000|2020-04-15 07:35:00|3532.35|3532.35|3519.17|3519.17|3532.35|3532.35|3517.66|3517.66|0
1586936400000|2020-04-15 07:40:00|3519.37|3519.37|3513.57|3513.57|3523.14|3523.14|3511.24|3511.24|0
1586936700000|2020-04-15 07:45:00|3513.96|3513.96|3496.61|3496.61|3514.58|3514.58|3495.05|3495.05|0
1586937000000|2020-04-15 07:50:00|3495.83|3495.83|3484.2|3484.2|3500.83|3500.83|3482.76|3482.76|0
1586937300000|2020-04-15 07:55:00|3483.47|3483.47|3475.27|3475.27|3486.34|3486.34|3474.49|3474.49|0
1586937600000|2020-04-15 08:00:00|3475|3475|3499.27|3499.27|3499.27|3499.27|3472.98|3472.98|0
1586937900000|2020-04-15 08:05:00|3499.4|3499.4|3494.03|3494.03|3502.14|3502.14|3492.77|3492.77|0
1586938200000|2020-04-15 08:10:00|3493.91|3493.91|3488.25|3488.25|3494.69|3494.69|3487.44|3487.44|0
1586938500000|2020-04-15 08:15:00|3488.69|3488.69|3482.18|3482.18|3488.69|3488.69|3481.59|3481.59|0
1586938800000|2020-04-15 08:20:00|3482.37|3482.37|3489.52|3489.52|3494.28|3494.28|3482.37|3482.37|0
1586939100000|2020-04-15 08:25:00|3489.43|3489.43|3490.81|3490.81|3492.18|3492.18|3486.87|3486.87|0
1586939400000|2020-04-15 08:30:00|3491.98|3491.98|3485.47|3485.47|3491.98|3491.98|3481.73|3481.73|0
1586939700000|2020-04-15 08:35:00|3484.75|3484.75|3476.05|3476.05|3484.75|3484.75|3475.43|3475.43|0
1586940000000|2020-04-15 08:40:00|3476.83|3476.83|3483.36|3483.36|3484.25|3484.25|3476.83|3476.83|0
1586940300000|2020-04-15 08:45:00|3483.3|3483.3|3475.19|3475.19|3483.53|3483.53|3475.19|3475.19|0
1586940600000|2020-04-15 08:50:00|3474.8|3474.8|3462.13|3462.13|3474.8|3474.8|3457.94|3457.94|0
1586940900000|2020-04-15 08:55:00|3461.41|3461.41|3462.01|3462.01|3465.27|3465.27|3459.87|3459.87|0
1586941200000|2020-04-15 09:00:00|3462.6|3462.6|3455.86|3455.86|3463.71|3463.71|3451.38|3451.38|0
1586941500000|2020-04-15 09:05:00|3456.03|3456.03|3456.73|3456.73|3457.65|3457.65|3451.58|3451.58|0
1586941800000|2020-04-15 09:10:00|3457.17|3457.17|3469.02|3469.02|3469.1|3469.1|3456.46|3456.46|0
1586942100000|2020-04-15 09:15:00|3469.41|3469.41|3465.14|3465.14|3475.31|3475.31|3464.96|3464.96|0
1586942400000|2020-04-15 09:20:00|3465.86|3465.86|3470.21|3470.21|3471.34|3471.34|3465.68|3465.68|0
1586942700000|2020-04-15 09:25:00|3469.63|3469.63|3465.22|3465.22|3469.63|3469.63|3464.75|3464.75|0
1586943000000|2020-04-15 09:30:00|3465.57|3465.57|3471.18|3471.18|3471.48|3471.48|3463.1|3463.1|0
1586943300000|2020-04-15 09:35:00|3471.13|3471.13|3474.03|3474.03|3474.03|3474.03|3468.29|3468.29|0
1586943600000|2020-04-15 09:40:00|3473.94|3473.94|3471.59|3471.59|3476.84|3476.84|3465.96|3465.96|0
1586943900000|2020-04-15 09:45:00|3471.2|3471.2|3478.69|3478.69|3478.85|3478.85|3470.38|3470.38|0
1586944200000|2020-04-15 09:50:00|3477.4|3477.4|3473.19|3473.19|3478.07|3478.07|3472.09|3472.09|0
1586944500000|2020-04-15 09:55:00|3472.47|3472.47|3474.08|3474.08|3474.96|3474.96|3470.4|3470.4|0
1586944800000|2020-04-15 10:00:00|3474.27|3474.27|3485.71|3485.71|3485.71|3485.71|3473.69|3473.69|0
1586945100000|2020-04-15 10:05:00|3484.99|3484.99|3475.58|3475.58|3485.74|3485.74|3475|3475|0
1586945400000|2020-04-15 10:10:00|3476.17|3476.17|3477.49|3477.49|3477.94|3477.94|3474.51|3474.51|0
1586945700000|2020-04-15 10:15:00|3479.67|3479.67|3478.3|3478.3|3480.47|3480.47|3477.12|3477.12|0
1586946000000|2020-04-15 10:20:00|3477.91|3477.91|3472.27|3472.27|3477.91|3477.91|3471.56|3471.56|0
1586946300000|2020-04-15 10:25:00|3471.54|3471.54|3471.71|3471.71|3472.88|3472.88|3467.49|3467.49|0
1586946600000|2020-04-15 10:30:00|3471.89|3471.89|3468.36|3468.36|3477.07|3477.07|3468.36|3468.36|0
1586946900000|2020-04-15 10:35:00|3468.01|3468.01|3474.52|3474.52|3474.52|3474.52|3467.79|3467.79|0
1586947200000|2020-04-15 10:40:00|3474.71|3474.71|3463.99|3463.99|3475.63|3475.63|3463.08|3463.08|0
1586947500000|2020-04-15 10:45:00|3464.08|3464.08|3457.42|3457.42|3464.08|3464.08|3454.33|3454.33|0
1586947800000|2020-04-15 10:50:00|3457.23|3457.23|3461.9|3461.9|3462.89|3462.89|3456.33|3456.33|0
1586948100000|2020-04-15 10:55:00|3461.71|3461.71|3472.76|3472.76|3473.48|3473.48|3461.05|3461.05|0
1586948400000|2020-04-15 11:00:00|3472.14|3472.14|3474.33|3474.33|3478.6|3478.6|3469.28|3469.28|0
1586948700000|2020-04-15 11:05:00|3474.72|3474.72|3477.54|3477.54|3480.14|3480.14|3472.88|3472.88|0
1586949000000|2020-04-15 11:10:00|3477.45|3477.45|3473.03|3473.03|3477.63|3477.63|3471.47|3471.47|0
1586949300000|2020-04-15 11:15:00|3473.75|3473.75|3472.84|3472.84|3473.95|3473.95|3471.75|3471.75|0
1586949600000|2020-04-15 11:20:00|3473.56|3473.56|3472.12|3472.12|3475.66|3475.66|3472.12|3472.12|0
1586949900000|2020-04-15 11:25:00|3472.3|3472.3|3474.75|3474.75|3476.11|3476.11|3472.3|3472.3|0
1586950200000|2020-04-15 11:30:00|3474.03|3474.03|3480.12|3480.12|3482.12|3482.12|3473.22|3473.22|0
1586950500000|2020-04-15 11:35:00|3480.2|3480.2|3481.12|3481.12|3486.19|3486.19|3480.2|3480.2|0
1586950800000|2020-04-15 11:40:00|3481.03|3481.03|3471.46|3471.46|3481.03|3481.03|3471.46|3471.46|0
1586951100000|2020-04-15 11:45:00|3471.08|3471.08|3469.74|3469.74|3473.37|3473.37|3469.65|3469.65|0
1586951400000|2020-04-15 11:50:00|3469.93|3469.93|3461.83|3461.83|3470.66|3470.66|3461.37|3461.37|0
1586951700000|2020-04-15 11:55:00|3462.15|3462.15|3471.32|3471.32|3472.59|3472.59|3462.15|3462.15|0
1586952000000|2020-04-15 12:00:00|3471.15|3471.15|3470.12|3470.12|3472.15|3472.15|3469.02|3469.02|0
1586952300000|2020-04-15 12:05:00|3470.03|3470.03|3467.08|3467.08|3470.06|3470.06|3466.82|3466.82|0
1586952600000|2020-04-15 12:10:00|3466.89|3466.89|3463.7|3463.7|3467.04|3467.04|3462.76|3462.76|0
1586952900000|2020-04-15 12:15:00|3464.43|3464.43|3463.41|3463.41|3466.22|3466.22|3463.28|3463.28|0
1586953200000|2020-04-15 12:20:00|3462.69|3462.69|3459.61|3459.61|3462.69|3462.69|3458.19|3458.19|0
1586953500000|2020-04-15 12:25:00|3459.64|3459.64|3454.59|3454.59|3460.43|3460.43|3449.38|3449.38|0
1586953800000|2020-04-15 12:30:00|3454.2|3454.2|3446.36|3446.36|3454.4|3454.4|3445.78|3445.78|0
1586954100000|2020-04-15 12:35:00|3445.64|3445.64|3448.05|3448.05|3448.13|3448.13|3441.04|3441.04|0
1586954400000|2020-04-15 12:40:00|3447.85|3447.85|3450.13|3450.13|3451.63|3451.63|3446.59|3446.59|0
1586954700000|2020-04-15 12:45:00|3450.72|3450.72|3448.37|3448.37|3451.6|3451.6|3445.89|3445.89|0
1586955000000|2020-04-15 12:50:00|3449.09|3449.09|3444.76|3444.76|3449.31|3449.31|3440.51|3440.51|0
1586955300000|2020-04-15 12:55:00|3445.48|3445.48|3441.67|3441.67|3450.71|3450.71|3440.06|3440.06|0
1586955600000|2020-04-15 13:00:00|3441.76|3441.76|3443.7|3443.7|3448.07|3448.07|3439.52|3439.52|0
1586955900000|2020-04-15 13:05:00|3444.43|3444.43|3437.38|3437.38|3444.43|3444.43|3437.11|3437.11|0
1586956200000|2020-04-15 13:10:00|3437.58|3437.58|3431.02|3431.02|3438.37|3438.37|3428.88|3428.88|0
1586956500000|2020-04-15 13:15:00|3431.5|3431.5|3436.86|3436.86|3440.61|3440.61|3428.07|3428.07|0
1586956800000|2020-04-15 13:20:00|3437.05|3437.05|3444.87|3444.87|3445.83|3445.83|3436.89|3436.89|0
1586957100000|2020-04-15 13:25:00|3445.45|3445.45|3449.8|3449.8|3451.8|3451.8|3445.45|3445.45|0
1586957400000|2020-04-15 13:30:00|3448.35|3448.35|3436.45|3436.45|3451.42|3451.42|3436.45|3436.45|0
1586957700000|2020-04-15 13:35:00|3435|3435|3441.48|3441.48|3441.48|3441.48|3434.01|3434.01|0
1586958000000|2020-04-15 13:40:00|3442.21|3442.21|3426.14|3426.14|3442.38|3442.38|3425.08|3425.08|0
1586958300000|2020-04-15 13:45:00|3426.34|3426.34|3431.77|3431.77|3434.52|3434.52|3425.1|3425.1|0
1586958600000|2020-04-15 13:50:00|3431.68|3431.68|3428.51|3428.51|3432.32|3432.32|3427.79|3427.79|0
1586958900000|2020-04-15 13:55:00|3425.7|3425.7|3424.94|3424.94|3425.7|3425.7|3417.93|3417.93|0
1586959200000|2020-04-15 14:00:00|3426.39|3426.39|3419.41|3419.41|3427.32|3427.32|3419.41|3419.41|0
1586959500000|2020-04-15 14:05:00|3418.69|3418.69|3428.99|3428.99|3428.99|3428.99|3415.43|3415.43|0
1586959800000|2020-04-15 14:10:00|3428.84|3428.84|3432.46|3432.46|3433.57|3433.57|3427.71|3427.71|0
1586960100000|2020-04-15 14:15:00|3431.74|3431.74|3418.27|3418.27|3431.74|3431.74|3418.21|3418.21|0
1586960400000|2020-04-15 14:20:00|3418.21|3418.21|3423.38|3423.38|3424.76|3424.76|3416.99|3416.99|0
1586960700000|2020-04-15 14:25:00|3423.57|3423.57|3431.58|3431.58|3431.58|3431.58|3421.15|3421.15|0
1586961000000|2020-04-15 14:30:00|3431.77|3431.77|3432.5|3432.5|3432.7|3432.7|3427.85|3427.85|0
1586961300000|2020-04-15 14:35:00|3432.39|3432.39|3424.43|3424.43|3441.14|3441.14|3423.57|3423.57|0
1586961600000|2020-04-15 14:40:00|3424.69|3424.69|3432.16|3432.16|3434.54|3434.54|3424.52|3424.52|0
1586961900000|2020-04-15 14:45:00|3432.25|3432.25|3429.83|3429.83|3436.61|3436.61|3428.98|3428.98|0
1586962200000|2020-04-15 14:50:00|3429.25|3429.25|3428.22|3428.22|3430.76|3430.76|3425.19|3425.19|0
1586962500000|2020-04-15 14:55:00|3427.83|3427.83|3437.89|3437.89|3439.33|3439.33|3426.12|3426.12|0
1586962800000|2020-04-15 15:00:00|3437.5|3437.5|3433.18|3433.18|3437.75|3437.75|3432.55|3432.55|0
1586963100000|2020-04-15 15:05:00|3433.13|3433.13|3433.04|3433.04|3434.87|3434.87|3430.28|3430.28|0
1586963400000|2020-04-15 15:10:00|3432.86|3432.86|3432.07|3432.07|3433.82|3433.82|3429.21|3429.21|0
1586963700000|2020-04-15 15:15:00|3432.8|3432.8|3432.46|3432.46|3435.28|3435.28|3429.48|3429.48|0
1586964000000|2020-04-15 15:20:00|3431.74|3431.74|3411.53|3411.53|3432.14|3432.14|3411.45|3411.45|0
1586964300000|2020-04-15 15:25:00|3412.26|3412.26|3429.73|3429.73|3429.91|3429.91|3412.26|3412.26|0
1587021300000|2020-04-16 07:15:00|3459.92|3459.92|3473.89|3473.89|3474.06|3474.06|3455.63|3455.63|0
1587021600000|2020-04-16 07:20:00|3476.06|3476.06|3489.72|3489.72|3494.25|3494.25|3474.5|3474.5|0
1587021900000|2020-04-16 07:25:00|3489.63|3489.63|3498.32|3498.32|3498.32|3498.32|3484.35|3484.35|0
1587022200000|2020-04-16 07:30:00|3497.85|3497.85|3501.83|3501.83|3511.61|3511.61|3497.85|3497.85|0
1587022500000|2020-04-16 07:35:00|3501.79|3501.79|3503.04|3503.04|3508.1|3508.1|3500.31|3500.31|0
1587022800000|2020-04-16 07:40:00|3503.82|3503.82|3495.42|3495.42|3506.51|3506.51|3494.1|3494.1|0
1587023100000|2020-04-16 07:45:00|3495.5|3495.5|3488.43|3488.43|3495.88|3495.88|3485.1|3485.1|0
1587023400000|2020-04-16 07:50:00|3489.15|3489.15|3487.41|3487.41|3492.85|3492.85|3485.99|3485.99|0
1587023700000|2020-04-16 07:55:00|3486.68|3486.68|3488.5|3488.5|3490.04|3490.04|3483.37|3483.37|0
1587024000000|2020-04-16 08:00:00|3487.92|3487.92|3477.83|3477.83|3488.11|3488.11|3473.24|3473.24|0
1587024300000|2020-04-16 08:05:00|3477.44|3477.44|3472.83|3472.83|3477.44|3477.44|3472.83|3472.83|0
1587024600000|2020-04-16 08:10:00|3471.87|3471.87|3471.24|3471.24|3473.33|3473.33|3470.04|3470.04|0
1587024900000|2020-04-16 08:15:00|3471.02|3471.02|3471.11|3471.11|3475.75|3475.75|3470.52|3470.52|0
1587025200000|2020-04-16 08:20:00|3471.69|3471.69|3471.06|3471.06|3474.24|3474.24|3470.02|3470.02|0
1587025500000|2020-04-16 08:25:00|3472.23|3472.23|3470.77|3470.77|3474.3|3474.3|3470.56|3470.56|0
1587025800000|2020-04-16 08:30:00|3470.69|3470.69|3472.19|3472.19|3473.25|3473.25|3469.17|3469.17|0
1587026100000|2020-04-16 08:35:00|3472.92|3472.92|3474.74|3474.74|3480.58|3480.58|3472.6|3472.6|0
1587026400000|2020-04-16 08:40:00|3473.3|3473.3|3467.84|3467.84|3473.3|3473.3|3465.54|3465.54|0
1587026700000|2020-04-16 08:45:00|3467.12|3467.12|3464.5|3464.5|3468.82|3468.82|3462.46|3462.46|0
1587027000000|2020-04-16 08:50:00|3464.67|3464.67|3466.39|3466.39|3470.36|3470.36|3464.67|3464.67|0
1587027300000|2020-04-16 08:55:00|3467.84|3467.84|3471.65|3471.65|3473.54|3473.54|3467.27|3467.27|0
1587027600000|2020-04-16 09:00:00|3473.09|3473.09|3464.42|3464.42|3473.09|3473.09|3463.68|3463.68|0
1587027900000|2020-04-16 09:05:00|3464.15|3464.15|3475.92|3475.92|3479.71|3479.71|3462.72|3462.72|0
1587028200000|2020-04-16 09:10:00|3475.72|3475.72|3477.06|3477.06|3480.98|3480.98|3475.53|3475.53|0
1587028500000|2020-04-16 09:15:00|3476.34|3476.34|3485.72|3485.72|3485.72|3485.72|3475.58|3475.58|0
1587028800000|2020-04-16 09:20:00|3485.81|3485.81|3481.92|3481.92|3488.43|3488.43|3481.83|3481.83|0
1587029100000|2020-04-16 09:25:00|3482.4|3482.4|3472.14|3472.14|3483.3|3483.3|3472.07|3472.07|0
1587029400000|2020-04-16 09:30:00|3472.86|3472.86|3475.2|3475.2|3478.03|3478.03|3472.52|3472.52|0
1587029700000|2020-04-16 09:35:00|3475.29|3475.29|3470.59|3470.59|3475.37|3475.37|3470.4|3470.4|0
1587030000000|2020-04-16 09:40:00|3470.4|3470.4|3470.46|3470.46|3471.13|3471.13|3468.97|3468.97|0
1587030300000|2020-04-16 09:45:00|3470.38|3470.38|3473.01|3473.01|3473.01|3473.01|3468.57|3468.57|0
1587030600000|2020-04-16 09:50:00|3473.1|3473.1|3466.38|3466.38|3473.1|3473.1|3466.13|3466.13|0
1587030900000|2020-04-16 09:55:00|3465.99|3465.99|3468.18|3468.18|3468.18|3468.18|3464.03|3464.03|0
1587031200000|2020-04-16 10:00:00|3468.36|3468.36|3459.58|3459.58|3470.86|3470.86|3459.32|3459.32|0
1587031500000|2020-04-16 10:05:00|3458.13|3458.13|3462.4|3462.4|3462.4|3462.4|3457.35|3457.35|0
1587031800000|2020-04-16 10:10:00|3462.66|3462.66|3470.56|3470.56|3470.74|3470.74|3461.76|3461.76|0
1587032100000|2020-04-16 10:15:00|3469.95|3469.95|3469.3|3469.3|3470.76|3470.76|3467.63|3467.63|0
1587032400000|2020-04-16 10:20:00|3469.13|3469.13|3470.38|3470.38|3472.17|3472.17|3466.77|3466.77|0
1587032700000|2020-04-16 10:25:00|3470.77|3470.77|3478.18|3478.18|3478.18|3478.18|3470.77|3470.77|0
1587033000000|2020-04-16 10:30:00|3478.01|3478.01|3478.61|3478.61|3480.76|3480.76|3477.8|3477.8|0
1587033300000|2020-04-16 10:35:00|3478.8|3478.8|3474.91|3474.91|3481.56|3481.56|3474.82|3474.82|0
1587033600000|2020-04-16 10:40:00|3474.72|3474.72|3482|3482|3482|3482|3474.17|3474.17|0
1587033900000|2020-04-16 10:45:00|3482.72|3482.72|3477.6|3477.6|3483.8|3483.8|3477.14|3477.14|0
1587034200000|2020-04-16 10:50:00|3477.78|3477.78|3474.47|3474.47|3477.78|3477.78|3473.26|3473.26|0
1587034500000|2020-04-16 10:55:00|3474.62|3474.62|3480.76|3480.76|3480.76|3480.76|3471.8|3471.8|0
1587034800000|2020-04-16 11:00:00|3485.1|3485.1|3472.56|3472.56|3485.1|3485.1|3472.17|3472.17|0
1587035100000|2020-04-16 11:05:00|3472.65|3472.65|3472.83|3472.83|3476.59|3476.59|3470.85|3470.85|0
1587035400000|2020-04-16 11:10:00|3473.18|3473.18|3476.11|3476.11|3476.28|3476.28|3471.43|3471.43|0
1587035700000|2020-04-16 11:15:00|3476.37|3476.37|3475.5|3475.5|3478.22|3478.22|3475.02|3475.02|0
1587036000000|2020-04-16 11:20:00|3475.42|3475.42|3481.95|3481.95|3483.64|3483.64|3475.42|3475.42|0
1587036300000|2020-04-16 11:25:00|3482.39|3482.39|3485.31|3485.31|3486.43|3486.43|3482.39|3482.39|0
1587036600000|2020-04-16 11:30:00|3485.7|3485.7|3482.09|3482.09|3488.53|3488.53|3481.58|3481.58|0
1587036900000|2020-04-16 11:35:00|3482|3482|3473.3|3473.3|3482|3482|3473.3|3473.3|0
1587037200000|2020-04-16 11:40:00|3472.58|3472.58|3472.99|3472.99|3473.85|3473.85|3471.4|3471.4|0
1587037500000|2020-04-16 11:45:00|3471.54|3471.54|3471.13|3471.13|3474.02|3474.02|3469.55|3469.55|0
1587037800000|2020-04-16 11:50:00|3470.95|3470.95|3473.96|3473.96|3473.96|3473.96|3470.02|3470.02|0
1587038100000|2020-04-16 11:55:00|3473.88|3473.88|3471.63|3471.63|3474.23|3474.23|3468.15|3468.15|0
1587038400000|2020-04-16 12:00:00|3471.83|3471.83|3472.12|3472.12|3474.11|3474.11|3471|3471|0
1587038700000|2020-04-16 12:05:00|3471.75|3471.75|3472.05|3472.05|3473.5|3473.5|3469.17|3469.17|0
1587039000000|2020-04-16 12:10:00|3472.25|3472.25|3471.63|3471.63|3473.71|3473.71|3470.25|3470.25|0
1587039300000|2020-04-16 12:15:00|3471.19|3471.19|3468.68|3468.68|3471.19|3471.19|3468.05|3468.05|0
1587039600000|2020-04-16 12:20:00|3468.41|3468.41|3471.64|3471.64|3471.64|3471.64|3466.77|3466.77|0
1587039900000|2020-04-16 12:25:00|3472.16|3472.16|3473.57|3473.57|3474.77|3474.77|3471.48|3471.48|0
1587040200000|2020-04-16 12:30:00|3474.6|3474.6|3486.71|3486.71|3493.68|3493.68|3474.6|3474.6|0
1587040500000|2020-04-16 12:35:00|3486.12|3486.12|3480.56|3480.56|3488.42|3488.42|3480.56|3480.56|0
1587040800000|2020-04-16 12:40:00|3480.38|3480.38|3479.19|3479.19|3483.8|3483.8|3477.43|3477.43|0
1587041100000|2020-04-16 12:45:00|3480.75|3480.75|3482.54|3482.54|3486.68|3486.68|3479.79|3479.79|0
1587041400000|2020-04-16 12:50:00|3482.69|3482.69|3484.33|3484.33|3484.33|3484.33|3479.91|3479.91|0
1587041700000|2020-04-16 12:55:00|3485.06|3485.06|3482.87|3482.87|3487.19|3487.19|3481.79|3481.79|0
1587042000000|2020-04-16 13:00:00|3482.14|3482.14|3480.71|3480.71|3486.54|3486.54|3480.13|3480.13|0
1587042300000|2020-04-16 13:05:00|3480.88|3480.88|3482.23|3482.23|3484.27|3484.27|3479.73|3479.73|0
1587042600000|2020-04-16 13:10:00|3482.52|3482.52|3485.29|3485.29|3486.3|3486.3|3481.33|3481.33|0
1587042900000|2020-04-16 13:15:00|3485.35|3485.35|3478.11|3478.11|3485.44|3485.44|3477.92|3477.92|0
1587043200000|2020-04-16 13:20:00|3477.96|3477.96|3482.58|3482.58|3483.56|3483.56|3476.98|3476.98|0
1587043500000|2020-04-16 13:25:00|3482.67|3482.67|3482.95|3482.95|3485.62|3485.62|3480.47|3480.47|0
1587043800000|2020-04-16 13:30:00|3483.34|3483.34|3471.5|3471.5|3485.99|3485.99|3471.1|3471.1|0
1587044100000|2020-04-16 13:35:00|3471.43|3471.43|3461.89|3461.89|3471.43|3471.43|3454.83|3454.83|0
1587044400000|2020-04-16 13:40:00|3462.28|3462.28|3465.27|3465.27|3465.68|3465.68|3456.81|3456.81|0
1587044700000|2020-04-16 13:45:00|3465.47|3465.47|3457.31|3457.31|3470.56|3470.56|3457.23|3457.23|0
1587045000000|2020-04-16 13:50:00|3457.14|3457.14|3454.94|3454.94|3457.42|3457.42|3451.95|3451.95|0
1587045300000|2020-04-16 13:55:00|3454.85|3454.85|3452.6|3452.6|3459.77|3459.77|3450.63|3450.63|0
1587045600000|2020-04-16 14:00:00|3455.01|3455.01|3450.5|3450.5|3463.95|3463.95|3450.5|3450.5|0
1587045900000|2020-04-16 14:05:00|3450.89|3450.89|3460.53|3460.53|3460.88|3460.88|3448.99|3448.99|0
1587046200000|2020-04-16 14:10:00|3460.71|3460.71|3452.38|3452.38|3460.71|3460.71|3447.53|3447.53|0
1587046500000|2020-04-16 14:15:00|3451.85|3451.85|3463.2|3463.2|3468.07|3468.07|3450.95|3450.95|0
1587046800000|2020-04-16 14:20:00|3462.81|3462.81|3462.28|3462.28|3462.81|3462.81|3454.2|3454.2|0
1587047100000|2020-04-16 14:25:00|3460.83|3460.83|3461.52|3461.52|3462.96|3462.96|3457.93|3457.93|0
1587047400000|2020-04-16 14:30:00|3461.64|3461.64|3456.19|3456.19|3466.55|3466.55|3455.67|3455.67|0
1587047700000|2020-04-16 14:35:00|3456.39|3456.39|3452.57|3452.57|3461.98|3461.98|3452.57|3452.57|0
1587048000000|2020-04-16 14:40:00|3451.12|3451.12|3465.83|3465.83|3467.45|3467.45|3450.21|3450.21|0
1587048300000|2020-04-16 14:45:00|3465.1|3465.1|3463.83|3463.83|3465.1|3465.1|3457.44|3457.44|0
1587048600000|2020-04-16 14:50:00|3463.91|3463.91|3461.12|3461.12|3463.91|3463.91|3458.13|3458.13|0
1587048900000|2020-04-16 14:55:00|3461.31|3461.31|3457.64|3457.64|3464.28|3464.28|3454.85|3454.85|0
1587049200000|2020-04-16 15:00:00|3457.72|3457.72|3459.07|3459.07|3459.79|3459.79|3451.82|3451.82|0
1587049500000|2020-04-16 15:05:00|3458.87|3458.87|3466.76|3466.76|3468.72|3468.72|3457.56|3457.56|0
1587049800000|2020-04-16 15:10:00|3466.96|3466.96|3471.78|3471.78|3475.8|3475.8|3465.76|3465.76|0
1587050100000|2020-04-16 15:15:00|3472.36|3472.36|3472.43|3472.43|3480.63|3480.63|3472.35|3472.35|0
1587050400000|2020-04-16 15:20:00|3471.71|3471.71|3464.96|3464.96|3476.05|3476.05|3464.47|3464.47|0
1587050700000|2020-04-16 15:25:00|3465.16|3465.16|3471.69|3471.69|3482.24|3482.24|3461.42|3461.42|0
1587107700000|2020-04-17 07:15:00|3610.56|3610.56|3626.87|3626.87|3627.06|3627.06|3609.66|3609.66|0
1587108000000|2020-04-17 07:20:00|3626.71|3626.71|3637.38|3637.38|3643.12|3643.12|3626.46|3626.46|0
1587108300000|2020-04-17 07:25:00|3636.41|3636.41|3633.5|3633.5|3645.04|3645.04|3633.5|3633.5|0
1587108600000|2020-04-17 07:30:00|3634.09|3634.09|3615.3|3615.3|3639.37|3639.37|3615.3|3615.3|0
1587108900000|2020-04-17 07:35:00|3615.69|3615.69|3607.22|3607.22|3615.69|3615.69|3600.04|3600.04|0
1587109200000|2020-04-17 07:40:00|3606.24|3606.24|3596|3596|3609.14|3609.14|3589.24|3589.24|0
1587109500000|2020-04-17 07:45:00|3595.8|3595.8|3598.93|3598.93|3601.5|3601.5|3591.18|3591.18|0
1587109800000|2020-04-17 07:50:00|3599.11|3599.11|3606.27|3606.27|3606.27|3606.27|3597.91|3597.91|0
1587110100000|2020-04-17 07:55:00|3606.85|3606.85|3612.75|3612.75|3615.62|3615.62|3606.17|3606.17|0
1587110400000|2020-04-17 08:00:00|3612.05|3612.05|3614.67|3614.67|3616.2|3616.2|3607.65|3607.65|0
1587110700000|2020-04-17 08:05:00|3615.12|3615.12|3630.83|3630.83|3631.22|3631.22|3615.12|3615.12|0
1587111000000|2020-04-17 08:10:00|3631.27|3631.27|3624.91|3624.91|3633.64|3633.64|3624.64|3624.64|0
1587111300000|2020-04-17 08:15:00|3624.74|3624.74|3635.14|3635.14|3635.96|3635.96|3622.36|3622.36|0
1587111600000|2020-04-17 08:20:00|3635.66|3635.66|3623.17|3623.17|3638.95|3638.95|3623.17|3623.17|0
1587111900000|2020-04-17 08:25:00|3622.98|3622.98|3614.01|3614.01|3622.98|3622.98|3609.63|3609.63|0
1587112200000|2020-04-17 08:30:00|3614.1|3614.1|3623.54|3623.54|3623.54|3623.54|3614.1|3614.1|0
1587112500000|2020-04-17 08:35:00|3622.82|3622.82|3620.13|3620.13|3625.75|3625.75|3618.76|3618.76|0
1587112800000|2020-04-17 08:40:00|3620.85|3620.85|3624.62|3624.62|3624.83|3624.83|3620.85|3620.85|0
1587113100000|2020-04-17 08:45:00|3624.79|3624.79|3623.53|3623.53|3624.93|3624.93|3618.42|3618.42|0
1587113400000|2020-04-17 08:50:00|3623.72|3623.72|3613.36|3613.36|3623.72|3623.72|3612.58|3612.58|0
1587113700000|2020-04-17 08:55:00|3611.65|3611.65|3606.34|3606.34|3611.69|3611.69|3606.34|3606.34|0
1587114000000|2020-04-17 09:00:00|3605.95|3605.95|3613.16|3613.16|3613.16|3613.16|3603.78|3603.78|0
1587114300000|2020-04-17 09:05:00|3613.33|3613.33|3615.8|3615.8|3615.89|3615.89|3613.33|3613.33|0
1587114600000|2020-04-17 09:10:00|3615.92|3615.92|3616.76|3616.76|3616.76|3616.76|3615.8|3615.8|0
1587114900000|2020-04-17 09:15:00|3634.86|3634.86|3641.37|3641.37|3642.16|3642.16|3623.89|3623.89|0
1587115200000|2020-04-17 09:20:00|3641.96|3641.96|3643|3643|3652.05|3652.05|3640.94|3640.94|0
1587115500000|2020-04-17 09:25:00|3643.18|3643.18|3648.9|3648.9|3652.08|3652.08|3642.35|3642.35|0
1587115800000|2020-04-17 09:30:00|3648.13|3648.13|3650.69|3650.69|3653.6|3653.6|3643.4|3643.4|0
1587116100000|2020-04-17 09:35:00|3651.08|3651.08|3648.19|3648.19|3652.47|3652.47|3647.59|3647.59|0
1587116400000|2020-04-17 09:40:00|3648.28|3648.28|3642.16|3642.16|3650.45|3650.45|3641.38|3641.38|0
1587116700000|2020-04-17 09:45:00|3640.72|3640.72|3649.27|3649.27|3651.44|3651.44|3637.28|3637.28|0
1587117000000|2020-04-17 09:50:00|3650.38|3650.38|3651.02|3651.02|3658.05|3658.05|3649.66|3649.66|0
1587117300000|2020-04-17 09:55:00|3650.05|3650.05|3646.86|3646.86|3652.45|3652.45|3645.6|3645.6|0
1587117600000|2020-04-17 10:00:00|3645.41|3645.41|3645.1|3645.1|3649.75|3649.75|3643.65|3643.65|0
1587117900000|2020-04-17 10:05:00|3644.55|3644.55|3647.75|3647.75|3647.75|3647.75|3640.99|3640.99|0
1587118200000|2020-04-17 10:10:00|3647.95|3647.95|3644.34|3644.34|3651.65|3651.65|3644.34|3644.34|0
1587118500000|2020-04-17 10:15:00|3643.62|3643.62|3652.64|3652.64|3652.64|3652.64|3642.3|3642.3|0
1587118800000|2020-04-17 10:20:00|3653.07|3653.07|3650.36|3650.36|3653.95|3653.95|3649.15|3649.15|0
1587119100000|2020-04-17 10:25:00|3651.81|3651.81|3651.2|3651.2|3652.6|3652.6|3647.54|3647.54|0
1587119400000|2020-04-17 10:30:00|3651.59|3651.59|3658.39|3658.39|3658.39|3658.39|3647.75|3647.75|0
1587119700000|2020-04-17 10:35:00|3658.3|3658.3|3656.33|3656.33|3658.7|3658.7|3655.94|3655.94|0
1587120000000|2020-04-17 10:40:00|3656.24|3656.24|3660.93|3660.93|3661.6|3661.6|3656.05|3656.05|0
1587120300000|2020-04-17 10:45:00|3661.14|3661.14|3662.65|3662.65|3662.78|3662.78|3659.17|3659.17|0
1587120600000|2020-04-17 10:50:00|3662.74|3662.74|3672.35|3672.35|3672.9|3672.9|3662.65|3662.65|0
1587120900000|2020-04-17 10:55:00|3672.7|3672.7|3679.73|3679.73|3679.73|3679.73|3672.37|3672.37|0
1587121200000|2020-04-17 11:00:00|3680.12|3680.12|3678.26|3678.26|3684.79|3684.79|3676.91|3676.91|0
1587121500000|2020-04-17 11:05:00|3677.53|3677.53|3682.55|3682.55|3682.55|3682.55|3676.17|3676.17|0
1587121800000|2020-04-17 11:10:00|3682.94|3682.94|3679|3679|3684.81|3684.81|3679|3679|0
1587122100000|2020-04-17 11:15:00|3680.45|3680.45|3674.06|3674.06|3680.84|3680.84|3668.66|3668.66|0
1587122400000|2020-04-17 11:20:00|3674.45|3674.45|3678.13|3678.13|3683.88|3683.88|3674.21|3674.21|0
1587122700000|2020-04-17 11:25:00|3678.52|3678.52|3678.11|3678.11|3682.16|3682.16|3678.11|3678.11|0
1587123000000|2020-04-17 11:30:00|3678.84|3678.84|3675|3675|3680.14|3680.14|3675|3675|0
1587123300000|2020-04-17 11:35:00|3675.39|3675.39|3673.47|3673.47|3679.25|3679.25|3671.93|3671.93|0
1587123600000|2020-04-17 11:40:00|3673.3|3673.3|3673.53|3673.53|3676.46|3676.46|3671.85|3671.85|0
1587123900000|2020-04-17 11:45:00|3673.72|3673.72|3682.56|3682.56|3682.56|3682.56|3673.72|3673.72|0
1587124200000|2020-04-17 11:50:00|3682.93|3682.93|3683.81|3683.81|3685.32|3685.32|3679.75|3679.75|0
1587124500000|2020-04-17 11:55:00|3684|3684|3684.99|3684.99|3686.61|3686.61|3682.23|3682.23|0
1587124800000|2020-04-17 12:00:00|3684.6|3684.6|3683.71|3683.71|3685.62|3685.62|3679.67|3679.67|0
1587125100000|2020-04-17 12:05:00|3684.29|3684.29|3688.36|3688.36|3688.92|3688.92|3682.77|3682.77|0
1587125400000|2020-04-17 12:10:00|3689.81|3689.81|3694.88|3694.88|3694.88|3694.88|3685.39|3685.39|0
1587125700000|2020-04-17 12:15:00|3695.51|3695.51|3693.91|3693.91|3695.76|3695.76|3690.33|3690.33|0
1587126000000|2020-04-17 12:20:00|3694.64|3694.64|3695.13|3695.13|3696.08|3696.08|3692.27|3692.27|0
1587126300000|2020-04-17 12:25:00|3695.22|3695.22|3680.35|3680.35|3695.8|3695.8|3680.35|3680.35|0
1587126600000|2020-04-17 12:30:00|3681.07|3681.07|3680.95|3680.95|3684.74|3684.74|3679.28|3679.28|0
1587126900000|2020-04-17 12:35:00|3680.22|3680.22|3675.95|3675.95|3680.22|3680.22|3675.08|3675.08|0
1587127200000|2020-04-17 12:40:00|3676.68|3676.68|3678.65|3678.65|3682.93|3682.93|3676.48|3676.48|0
1587127500000|2020-04-17 12:45:00|3677.2|3677.2|3675.41|3675.41|3677.93|3677.93|3670.17|3670.17|0
1587127800000|2020-04-17 12:50:00|3674.69|3674.69|3680.84|3680.84|3680.84|3680.84|3674.16|3674.16|0
1587128100000|2020-04-17 12:55:00|3681.57|3681.57|3681.26|3681.26|3688.44|3688.44|3680.14|3680.14|0
1587128400000|2020-04-17 13:00:00|3681.06|3681.06|3676.45|3676.45|3681.06|3681.06|3673.54|3673.54|0
1587128700000|2020-04-17 13:05:00|3677.17|3677.17|3675.5|3675.5|3679.17|3679.17|3673.75|3673.75|0
1587129000000|2020-04-17 13:10:00|3675.59|3675.59|3677.61|3677.61|3678.84|3678.84|3673.78|3673.78|0
1587129300000|2020-04-17 13:15:00|3678|3678|3683.2|3683.2|3683.59|3683.59|3673.75|3673.75|0
1587129600000|2020-04-17 13:20:00|3683.36|3683.36|3681.73|3681.73|3687.2|3687.2|3679.14|3679.14|0
1587129900000|2020-04-17 13:25:00|3681.01|3681.01|3686.26|3686.26|3689.22|3689.22|3681.01|3681.01|0
1587130200000|2020-04-17 13:30:00|3685.68|3685.68|3685.35|3685.35|3687.41|3687.41|3682.06|3682.06|0
1587130500000|2020-04-17 13:35:00|3684.62|3684.62|3690.11|3690.11|3691.08|3691.08|3682.7|3682.7|0
1587130800000|2020-04-17 13:40:00|3689.33|3689.33|3673.81|3673.81|3690.11|3690.11|3673.45|3673.45|0
1587131100000|2020-04-17 13:45:00|3674.01|3674.01|3673.86|3673.86|3674.64|3674.64|3664.73|3664.73|0
1587131400000|2020-04-17 13:50:00|3673.66|3673.66|3676.57|3676.57|3680.94|3680.94|3673.08|3673.08|0
1587131700000|2020-04-17 13:55:00|3676.48|3676.48|3674.58|3674.58|3679.58|3679.58|3672.83|3672.83|0
1587132000000|2020-04-17 14:00:00|3674.49|3674.49|3663.32|3663.32|3674.49|3674.49|3662.87|3662.87|0
1587132300000|2020-04-17 14:05:00|3663.26|3663.26|3665.69|3665.69|3666.23|3666.23|3659.64|3659.64|0
1587132600000|2020-04-17 14:10:00|3665.78|3665.78|3656.72|3656.72|3669.39|3669.39|3653.23|3653.23|0
1587132900000|2020-04-17 14:15:00|3656.53|3656.53|3653.92|3653.92|3656.59|3656.59|3650.21|3650.21|0
1587133200000|2020-04-17 14:20:00|3654.12|3654.12|3657.64|3657.64|3658.34|3658.34|3651.01|3651.01|0
1587133500000|2020-04-17 14:25:00|3657.58|3657.58|3663.16|3663.16|3664.18|3664.18|3656.14|3656.14|0
1587133800000|2020-04-17 14:30:00|3662.9|3662.9|3652.74|3652.74|3663.66|3663.66|3652.47|3652.47|0
1587134100000|2020-04-17 14:35:00|3652.51|3652.51|3653.94|3653.94|3656.22|3656.22|3651.12|3651.12|0
1587134400000|2020-04-17 14:40:00|3653.78|3653.78|3661.73|3661.73|3663.4|3663.4|3653.78|3653.78|0
1587134700000|2020-04-17 14:45:00|3661.93|3661.93|3653.84|3653.84|3661.93|3661.93|3653.84|3653.84|0
1587135000000|2020-04-17 14:50:00|3653.75|3653.75|3663.83|3663.83|3664.01|3664.01|3652.01|3652.01|0
1587135300000|2020-04-17 14:55:00|3663.76|3663.76|3661.28|3661.28|3668.31|3668.31|3660.69|3660.69|0
1587135600000|2020-04-17 15:00:00|3660.89|3660.89|3664.9|3664.9|3667.49|3667.49|3659.88|3659.88|0
1587135900000|2020-04-17 15:05:00|3664.81|3664.81|3661.71|3661.71|3664.9|3664.9|3659.06|3659.06|0
1587136200000|2020-04-17 15:10:00|3661.52|3661.52|3666|3666|3666.27|3666.27|3658.22|3658.22|0
1587136500000|2020-04-17 15:15:00|3665.28|3665.28|3666.41|3666.41|3671.46|3671.46|3663.31|3663.31|0
1587136800000|2020-04-17 15:20:00|3666.6|3666.6|3661.17|3661.17|3668.17|3668.17|3657.41|3657.41|0
1587137100000|2020-04-17 15:25:00|3661.43|3661.43|3662.86|3662.86|3665.76|3665.76|3656.61|3656.61|0
1587366900000|2020-04-20 07:15:00|3669.7|3669.7|3654.8|3654.8|3672.21|3672.21|3649.77|3649.77|0
1587367200000|2020-04-20 07:20:00|3653.83|3653.83|3666.6|3666.6|3666.6|3666.6|3643.78|3643.78|0
1587367500000|2020-04-20 07:25:00|3667.18|3667.18|3674.18|3674.18|3680.35|3680.35|3666.01|3666.01|0
1587367800000|2020-04-20 07:30:00|3675.63|3675.63|3684.61|3684.61|3691.38|3691.38|3675.63|3675.63|0
1587368100000|2020-04-20 07:35:00|3685.39|3685.39|3668.86|3668.86|3685.39|3685.39|3668.5|3668.5|0
1587368400000|2020-04-20 07:40:00|3668.51|3668.51|3670.31|3670.31|3671.34|3671.34|3664.49|3664.49|0
1587368700000|2020-04-20 07:45:00|3671.76|3671.76|3663.67|3663.67|3672.48|3672.48|3662.2|3662.2|0
1587369000000|2020-04-20 07:50:00|3663.87|3663.87|3671.55|3671.55|3672.31|3672.31|3661.2|3661.2|0
1587369300000|2020-04-20 07:55:00|3670.83|3670.83|3663.98|3663.98|3672|3672|3663.09|3663.09|0
1587369600000|2020-04-20 08:00:00|3662.61|3662.61|3663.01|3663.01|3667.29|3667.29|3661.9|3661.9|0
1587369900000|2020-04-20 08:05:00|3662.28|3662.28|3658.53|3658.53|3664.62|3664.62|3656.16|3656.16|0
1587370200000|2020-04-20 08:10:00|3659.11|3659.11|3659.83|3659.83|3661.54|3661.54|3656.77|3656.77|0
1587370500000|2020-04-20 08:15:00|3659.1|3659.1|3656.59|3656.59|3659.1|3659.1|3653.54|3653.54|0
1587370800000|2020-04-20 08:20:00|3656.78|3656.78|3647.65|3647.65|3660.15|3660.15|3647.65|3647.65|0
1587371100000|2020-04-20 08:25:00|3647.46|3647.46|3649.33|3649.33|3652.11|3652.11|3644|3644|0
1587371400000|2020-04-20 08:30:00|3649.52|3649.52|3645.69|3645.69|3649.74|3649.74|3644.47|3644.47|0
1587371700000|2020-04-20 08:35:00|3645.77|3645.77|3648.67|3648.67|3648.88|3648.88|3643.86|3643.86|0
1587372000000|2020-04-20 08:40:00|3649.06|3649.06|3648.25|3648.25|3651.15|3651.15|3646.15|3646.15|0
1587372300000|2020-04-20 08:45:00|3648.05|3648.05|3654.04|3654.04|3655.08|3655.08|3648.05|3648.05|0
1587372600000|2020-04-20 08:50:00|3652.8|3652.8|3652.47|3652.47|3656.84|3656.84|3651.78|3651.78|0
1587372900000|2020-04-20 08:55:00|3652.32|3652.32|3647.98|3647.98|3652.32|3652.32|3645.63|3645.63|0
1587373200000|2020-04-20 09:00:00|3649.43|3649.43|3654.64|3654.64|3658.77|3658.77|3648.83|3648.83|0
1587373500000|2020-04-20 09:05:00|3654.02|3654.02|3649.94|3649.94|3654.02|3654.02|3647.62|3647.62|0
1587373800000|2020-04-20 09:10:00|3650.66|3650.66|3652.78|3652.78|3655.54|3655.54|3650.15|3650.15|0
1587374100000|2020-04-20 09:15:00|3653.1|3653.1|3646.95|3646.95|3653.1|3653.1|3646.61|3646.61|0
1587374400000|2020-04-20 09:20:00|3647.08|3647.08|3641.91|3641.91|3647.51|3647.51|3641.91|3641.91|0
1587374700000|2020-04-20 09:25:00|3641.52|3641.52|3637.58|3637.58|3641.52|3641.52|3637.58|3637.58|0
1587375000000|2020-04-20 09:30:00|3637.67|3637.67|3638.93|3638.93|3638.93|3638.93|3632.85|3632.85|0
1587375300000|2020-04-20 09:35:00|3638.54|3638.54|3631.66|3631.66|3638.82|3638.82|3630.42|3630.42|0
1587375600000|2020-04-20 09:40:00|3632.25|3632.25|3636.95|3636.95|3639|3639|3632|3632|0
1587375900000|2020-04-20 09:45:00|3636.23|3636.23|3636.91|3636.91|3638.96|3638.96|3633.72|3633.72|0
1587376200000|2020-04-20 09:50:00|3636.52|3636.52|3632.73|3632.73|3637.85|3637.85|3632.73|3632.73|0
1587376500000|2020-04-20 09:55:00|3633.05|3633.05|3621.05|3621.05|3633.05|3633.05|3619.46|3619.46|0
1587376800000|2020-04-20 10:00:00|3622.5|3622.5|3614.11|3614.11|3622.9|3622.9|3614.07|3614.07|0
1587377100000|2020-04-20 10:05:00|3613.79|3613.79|3608.16|3608.16|3613.87|3613.87|3607.44|3607.44|0
1587377400000|2020-04-20 10:10:00|3607.38|3607.38|3606.46|3606.46|3609.52|3609.52|3605.86|3605.86|0
1587377700000|2020-04-20 10:15:00|3606.26|3606.26|3604.88|3604.88|3609.14|3609.14|3604.88|3604.88|0
1587378000000|2020-04-20 10:20:00|3604.69|3604.69|3600.2|3600.2|3608.39|3608.39|3599.48|3599.48|0
1587378300000|2020-04-20 10:25:00|3600.78|3600.78|3601.36|3601.36|3604.4|3604.4|3597.3|3597.3|0
1587378600000|2020-04-20 10:30:00|3601.28|3601.28|3605.36|3605.36|3606.4|3606.4|3601.11|3601.11|0
1587378900000|2020-04-20 10:35:00|3605.13|3605.13|3606.89|3606.89|3608.95|3608.95|3605.13|3605.13|0
1587379200000|2020-04-20 10:40:00|3607.24|3607.24|3605.08|3605.08|3610.11|3610.11|3605.08|3605.08|0
1587379500000|2020-04-20 10:45:00|3604.74|3604.74|3605.07|3605.07|3607.88|3607.88|3604.59|3604.59|0
1587379800000|2020-04-20 10:50:00|3605.66|3605.66|3602.99|3602.99|3606.81|3606.81|3600.99|3600.99|0
1587380100000|2020-04-20 10:55:00|3603.71|3603.71|3608|3608|3609.89|3609.89|3603.71|3603.71|0
1587380400000|2020-04-20 11:00:00|3610.14|3610.14|3620.7|3620.7|3621.49|3621.49|3605.12|3605.12|0
1587380700000|2020-04-20 11:05:00|3620.63|3620.63|3615.87|3615.87|3623.82|3623.82|3611.72|3611.72|0
1587381000000|2020-04-20 11:10:00|3615.14|3615.14|3606.39|3606.39|3615.32|3615.32|3606.2|3606.2|0
1587381300000|2020-04-20 11:15:00|3605.8|3605.8|3594.61|3594.61|3606.33|3606.33|3594.61|3594.61|0
1587381600000|2020-04-20 11:20:00|3593.89|3593.89|3586.01|3586.01|3596.17|3596.17|3583.41|3583.41|0
1587381900000|2020-04-20 11:25:00|3586.73|3586.73|3577.09|3577.09|3588.04|3588.04|3575.95|3575.95|0
1587382200000|2020-04-20 11:30:00|3576.5|3576.5|3583.67|3583.67|3588.81|3588.81|3575.3|3575.3|0
1587382500000|2020-04-20 11:35:00|3584.4|3584.4|3583.19|3583.19|3584.9|3584.9|3582.24|3582.24|0
1587382800000|2020-04-20 11:40:00|3583.58|3583.58|3578.1|3578.1|3583.58|3583.58|3572.93|3572.93|0
1587383100000|2020-04-20 11:45:00|3578.95|3578.95|3574.51|3574.51|3581.94|3581.94|3571.56|3571.56|0
1587383400000|2020-04-20 11:50:00|3574.76|3574.76|3572.61|3572.61|3575.54|3575.54|3567.09|3567.09|0
1587383700000|2020-04-20 11:55:00|3573.19|3573.19|3570.65|3570.65|3573.59|3573.59|3569.62|3569.62|0
1587384000000|2020-04-20 12:00:00|3571.23|3571.23|3581.03|3581.03|3581.22|3581.22|3570.68|3570.68|0
1587384300000|2020-04-20 12:05:00|3580.83|3580.83|3583.69|3583.69|3587.45|3587.45|3576.68|3576.68|0
1587384600000|2020-04-20 12:10:00|3583.61|3583.61|3583.93|3583.93|3586.69|3586.69|3579.65|3579.65|0
1587384900000|2020-04-20 12:15:00|3584.12|3584.12|3582.99|3582.99|3585.37|3585.37|3582.27|3582.27|0
1587385200000|2020-04-20 12:20:00|3582.82|3582.82|3586.04|3586.04|3586.62|3586.62|3580.39|3580.39|0
1587385500000|2020-04-20 12:25:00|3585.84|3585.84|3594.52|3594.52|3594.52|3594.52|3585.66|3585.66|0
1587385800000|2020-04-20 12:30:00|3595.25|3595.25|3591.88|3591.88|3596.31|3596.31|3590.76|3590.76|0
1587386100000|2020-04-20 12:35:00|3591.72|3591.72|3592.15|3592.15|3593.97|3593.97|3590.45|3590.45|0
1587386400000|2020-04-20 12:40:00|3593.11|3593.11|3599.83|3599.83|3600.55|3600.55|3593.11|3593.11|0
1587386700000|2020-04-20 12:45:00|3599.92|3599.92|3597.8|3597.8|3600.18|3600.18|3595.44|3595.44|0
1587387000000|2020-04-20 12:50:00|3597.63|3597.63|3594.59|3594.59|3598.86|3598.86|3593.37|3593.37|0
1587387300000|2020-04-20 12:55:00|3594.01|3594.01|3592.66|3592.66|3596.66|3596.66|3592.66|3592.66|0
1587387600000|2020-04-20 13:00:00|3592.47|3592.47|3592.91|3592.91|3592.91|3592.91|3586.78|3586.78|0
1587387900000|2020-04-20 13:05:00|3592.71|3592.71|3591.95|3591.95|3592.76|3592.76|3590.69|3590.69|0
1587388200000|2020-04-20 13:10:00|3592.67|3592.67|3592.73|3592.73|3594.03|3594.03|3592.14|3592.14|0
1587388500000|2020-04-20 13:15:00|3592.67|3592.67|3600.19|3600.19|3600.19|3600.19|3592.43|3592.43|0
1587388800000|2020-04-20 13:20:00|3600.91|3600.91|3601.88|3601.88|3604.24|3604.24|3599.78|3599.78|0
1587389100000|2020-04-20 13:25:00|3602.08|3602.08|3601.93|3601.93|3604.5|3604.5|3601.35|3601.35|0
1587389400000|2020-04-20 13:30:00|3601.76|3601.76|3595.38|3595.38|3601.76|3601.76|3595.38|3595.38|0
1587389700000|2020-04-20 13:35:00|3595.77|3595.77|3597.18|3597.18|3599.8|3599.8|3593.68|3593.68|0
1587390000000|2020-04-20 13:40:00|3596.79|3596.79|3601.64|3601.64|3602.59|3602.59|3595.31|3595.31|0
1587390300000|2020-04-20 13:45:00|3601.61|3601.61|3615.51|3615.51|3616.42|3616.42|3601.61|3601.61|0
1587390600000|2020-04-20 13:50:00|3615.31|3615.31|3617.63|3617.63|3619|3619|3614.96|3614.96|0
1587390900000|2020-04-20 13:55:00|3617.38|3617.38|3617.49|3617.49|3619.44|3619.44|3613.09|3613.09|0
1587391200000|2020-04-20 14:00:00|3618.08|3618.08|3621.57|3621.57|3621.96|3621.96|3615.82|3615.82|0
1587391500000|2020-04-20 14:05:00|3622.3|3622.3|3621.02|3621.02|3623.25|3623.25|3619.74|3619.74|0
1587391800000|2020-04-20 14:10:00|3620.94|3620.94|3628.42|3628.42|3629.29|3629.29|3620.94|3620.94|0
1587392100000|2020-04-20 14:15:00|3628.22|3628.22|3620.6|3620.6|3628.41|3628.41|3620.6|3620.6|0
1587392400000|2020-04-20 14:20:00|3620.44|3620.44|3618.58|3618.58|3620.44|3620.44|3615.49|3615.49|0
1587392700000|2020-04-20 14:25:00|3618.77|3618.77|3613.84|3613.84|3620.53|3620.53|3613.66|3613.66|0
1587393000000|2020-04-20 14:30:00|3613.92|3613.92|3607.98|3607.98|3615.13|3615.13|3607.78|3607.78|0
1587393300000|2020-04-20 14:35:00|3607.92|3607.92|3598.96|3598.96|3608.64|3608.64|3598.57|3598.57|0
1587393600000|2020-04-20 14:40:00|3598.37|3598.37|3607.69|3607.69|3607.69|3607.69|3598.12|3598.12|0
1587393900000|2020-04-20 14:45:00|3607.86|3607.86|3611.9|3611.9|3617.27|3617.27|3607.86|3607.86|0
1587394200000|2020-04-20 14:50:00|3611.82|3611.82|3616.85|3616.85|3617.94|3617.94|3611.59|3611.59|0
1587394500000|2020-04-20 14:55:00|3617.04|3617.04|3609.03|3609.03|3619.66|3619.66|3608.83|3608.83|0
1587394800000|2020-04-20 15:00:00|3609.08|3609.08|3606.07|3606.07|3611.62|3611.62|3605.88|3605.88|0
1587395100000|2020-04-20 15:05:00|3605.29|3605.29|3598.12|3598.12|3605.29|3605.29|3597|3597|0
1587395400000|2020-04-20 15:10:00|3598.6|3598.6|3592.41|3592.41|3598.6|3598.6|3590.8|3590.8|0
1587395700000|2020-04-20 15:15:00|3591.68|3591.68|3597.46|3597.46|3598.27|3598.27|3591.4|3591.4|0
1587396000000|2020-04-20 15:20:00|3597.65|3597.65|3598.05|3598.05|3601.13|3601.13|3595.51|3595.51|0
1587396300000|2020-04-20 15:25:00|3598.31|3598.31|3593.79|3593.79|3601.76|3601.76|3592.97|3592.97|0
1587453300000|2020-04-21 07:15:00|3592.74|3592.74|3571.96|3571.96|3596.73|3596.73|3571.29|3571.29|0
1587453600000|2020-04-21 07:20:00|3571.84|3571.84|3556.91|3556.91|3573.78|3573.78|3550.73|3550.73|0
1587453900000|2020-04-21 07:25:00|3556.56|3556.56|3550.58|3550.58|3566.85|3566.85|3548.02|3548.02|0
1587454200000|2020-04-21 07:30:00|3551.02|3551.02|3560.03|3560.03|3568.38|3568.38|3551.02|3551.02|0
1587454500000|2020-04-21 07:35:00|3559.29|3559.29|3547.58|3547.58|3559.55|3559.55|3546.6|3546.6|0
1587454800000|2020-04-21 07:40:00|3547.49|3547.49|3549.65|3549.65|3552.06|3552.06|3545.79|3545.79|0
1587455100000|2020-04-21 07:45:00|3550.13|3550.13|3545.36|3545.36|3551.05|3551.05|3543.43|3543.43|0
1587455400000|2020-04-21 07:50:00|3545.25|3545.25|3549.15|3549.15|3551.69|3551.69|3544.27|3544.27|0
1587455700000|2020-04-21 07:55:00|3549.88|3549.88|3540.22|3540.22|3551.03|3551.03|3538.82|3538.82|0
1587456000000|2020-04-21 08:00:00|3539.63|3539.63|3553.78|3553.78|3553.78|3553.78|3539.63|3539.63|0
1587456300000|2020-04-21 08:05:00|3553.05|3553.05|3552.71|3552.71|3554.76|3554.76|3548.83|3548.83|0
1587456600000|2020-04-21 08:10:00|3552.82|3552.82|3556.74|3556.74|3562.26|3562.26|3550.6|3550.6|0
1587456900000|2020-04-21 08:15:00|3553.12|3553.12|3556.43|3556.43|3556.43|3556.43|3551.44|3551.44|0
1587457200000|2020-04-21 08:20:00|3555.7|3555.7|3551.92|3551.92|3557.44|3557.44|3550.89|3550.89|0
1587457500000|2020-04-21 08:25:00|3551.74|3551.74|3551.57|3551.57|3551.94|3551.94|3547.49|3547.49|0
1587457800000|2020-04-21 08:30:00|3551.75|3551.75|3550.76|3550.76|3552.33|3552.33|3548.63|3548.63|0
1587458100000|2020-04-21 08:35:00|3551.33|3551.33|3547.05|3547.05|3551.33|3551.33|3544.94|3544.94|0
1587458400000|2020-04-21 08:40:00|3547.23|3547.23|3548.14|3548.14|3549.72|3549.72|3546.55|3546.55|0
1587458700000|2020-04-21 08:45:00|3547.79|3547.79|3556.45|3556.45|3557.26|3557.26|3544.72|3544.72|0
1587459000000|2020-04-21 08:50:00|3555.67|3555.67|3554.53|3554.53|3560.69|3560.69|3553.1|3553.1|0
1587459300000|2020-04-21 08:55:00|3554.13|3554.13|3545.52|3545.52|3554.13|3554.13|3545.52|3545.52|0
1587459600000|2020-04-21 09:00:00|3546.11|3546.11|3547.4|3547.4|3550.34|3550.34|3546.11|3546.11|0
1587459900000|2020-04-21 09:05:00|3545.23|3545.23|3546.57|3546.57|3549.77|3549.77|3545.03|3545.03|0
1587460200000|2020-04-21 09:10:00|3546.96|3546.96|3536.78|3536.78|3551.13|3551.13|3535.97|3535.97|0
1587460500000|2020-04-21 09:15:00|3535.34|3535.34|3534.42|3534.42|3541.23|3541.23|3534.42|3534.42|0
1587460800000|2020-04-21 09:20:00|3535.14|3535.14|3533.48|3533.48|3537.56|3537.56|3533|3533|0
1587461100000|2020-04-21 09:25:00|3533.3|3533.3|3530.67|3530.67|3533.3|3533.3|3530.43|3530.43|0
1587461400000|2020-04-21 09:30:00|3532.12|3532.12|3526.34|3526.34|3533.4|3533.4|3522.91|3522.91|0
1587461700000|2020-04-21 09:35:00|3526.15|3526.15|3534.18|3534.18|3534.38|3534.38|3526.15|3526.15|0
1587462000000|2020-04-21 09:40:00|3535.63|3535.63|3536.82|3536.82|3539.99|3539.99|3535.63|3535.63|0
1587462300000|2020-04-21 09:45:00|3536.99|3536.99|3548.95|3548.95|3549.15|3549.15|3536.9|3536.9|0
1587462600000|2020-04-21 09:50:00|3549.68|3549.68|3544.74|3544.74|3549.83|3549.83|3542.82|3542.82|0
1587462900000|2020-04-21 09:55:00|3545.19|3545.19|3547.28|3547.28|3549.45|3549.45|3541.98|3541.98|0
1587463200000|2020-04-21 10:00:00|3547.33|3547.33|3548.13|3548.13|3550.49|3550.49|3546.85|3546.85|0
1587463500000|2020-04-21 10:05:00|3548.32|3548.32|3543.73|3543.73|3548.52|3548.52|3541.42|3541.42|0
1587463800000|2020-04-21 10:10:00|3544.12|3544.12|3536.15|3536.15|3548.2|3548.2|3536.15|3536.15|0
1587464100000|2020-04-21 10:15:00|3535.89|3535.89|3533.77|3533.77|3537.58|3537.58|3533.18|3533.18|0
1587464400000|2020-04-21 10:20:00|3533.83|3533.83|3537.06|3537.06|3537.06|3537.06|3533.65|3533.65|0
1587464700000|2020-04-21 10:25:00|3536.67|3536.67|3533.58|3533.58|3539.86|3539.86|3533.58|3533.58|0
1587465000000|2020-04-21 10:30:00|3532.86|3532.86|3531.4|3531.4|3535.83|3535.83|3530.39|3530.39|0
1587465300000|2020-04-21 10:35:00|3531.01|3531.01|3529.76|3529.76|3532.85|3532.85|3528.85|3528.85|0
1587465600000|2020-04-21 10:40:00|3529.67|3529.67|3534.61|3534.61|3534.61|3534.61|3528.02|3528.02|0
1587465900000|2020-04-21 10:45:00|3535.33|3535.33|3535.76|3535.76|3536.92|3536.92|3532.19|3532.19|0
1587466200000|2020-04-21 10:50:00|3536.49|3536.49|3539.07|3539.07|3543.12|3543.12|3536.49|3536.49|0
1587466500000|2020-04-21 10:55:00|3539.26|3539.26|3542.41|3542.41|3543.29|3543.29|3538.89|3538.89|0
1587466800000|2020-04-21 11:00:00|3547.47|3547.47|3541.84|3541.84|3548.27|3548.27|3535.31|3535.31|0
1587467100000|2020-04-21 11:05:00|3542.56|3542.56|3538.39|3538.39|3545.06|3545.06|3537.39|3537.39|0
1587467400000|2020-04-21 11:10:00|3539.12|3539.12|3542.54|3542.54|3542.82|3542.82|3533.4|3533.4|0
1587467700000|2020-04-21 11:15:00|3542.28|3542.28|3544.48|3544.48|3544.48|3544.48|3538.59|3538.59|0
1587468000000|2020-04-21 11:20:00|3544.28|3544.28|3544.89|3544.89|3545.01|3545.01|3542.79|3542.79|0
1587468300000|2020-04-21 11:25:00|3544.5|3544.5|3540.74|3540.74|3546.84|3546.84|3540.74|3540.74|0
1587468600000|2020-04-21 11:30:00|3540.54|3540.54|3537.21|3537.21|3540.54|3540.54|3535.85|3535.85|0
1587468900000|2020-04-21 11:35:00|3536.49|3536.49|3536.14|3536.14|3538.36|3538.36|3534.46|3534.46|0
1587469200000|2020-04-21 11:40:00|3535.95|3535.95|3532.65|3532.65|3536.21|3536.21|3532.65|3532.65|0
1587469500000|2020-04-21 11:45:00|3532.4|3532.4|3525.37|3525.37|3534.53|3534.53|3525.37|3525.37|0
1587469800000|2020-04-21 11:50:00|3525.72|3525.72|3526.86|3526.86|3526.86|3526.86|3520.96|3520.96|0
1587470100000|2020-04-21 11:55:00|3527.58|3527.58|3523.58|3523.58|3528.22|3528.22|3522.03|3522.03|0
1587470400000|2020-04-21 12:00:00|3524.22|3524.22|3518.09|3518.09|3524.85|3524.85|3517.74|3517.74|0
1587470700000|2020-04-21 12:05:00|3518.16|3518.16|3519.01|3519.01|3520.8|3520.8|3516.84|3516.84|0
1587471000000|2020-04-21 12:10:00|3518.93|3518.93|3521.01|3521.01|3521.01|3521.01|3518.85|3518.85|0
1587471300000|2020-04-21 12:15:00|3520.84|3520.84|3518.4|3518.4|3521.32|3521.32|3518.14|3518.14|0
1587471600000|2020-04-21 12:20:00|3519.85|3519.85|3522.57|3522.57|3522.87|3522.87|3517.73|3517.73|0
1587471900000|2020-04-21 12:25:00|3522.96|3522.96|3531.2|3531.2|3532.05|3532.05|3522.87|3522.87|0
1587472200000|2020-04-21 12:30:00|3530.81|3530.81|3529.38|3529.38|3530.81|3530.81|3527.49|3527.49|0
1587472500000|2020-04-21 12:35:00|3529.3|3529.3|3524.83|3524.83|3529.3|3529.3|3524.83|3524.83|0
1587472800000|2020-04-21 12:40:00|3524.33|3524.33|3520.9|3520.9|3525.68|3525.68|3518.55|3518.55|0
1587473100000|2020-04-21 12:45:00|3520.81|3520.81|3520.37|3520.37|3522.92|3522.92|3516.37|3516.37|0
1587473400000|2020-04-21 12:50:00|3520.76|3520.76|3519.37|3519.37|3523.64|3523.64|3517.2|3517.2|0
1587473700000|2020-04-21 12:55:00|3519.26|3519.26|3510.26|3510.26|3519.72|3519.72|3510.26|3510.26|0
1587474000000|2020-04-21 13:00:00|3510.65|3510.65|3518.14|3518.14|3518.14|3518.14|3510.26|3510.26|0
1587474300000|2020-04-21 13:05:00|3518.23|3518.23|3520.84|3520.84|3524.8|3524.8|3518|3518|0
1587474600000|2020-04-21 13:10:00|3520.73|3520.73|3520.53|3520.53|3522.22|3522.22|3520.13|3520.13|0
1587474900000|2020-04-21 13:15:00|3519.81|3519.81|3514.38|3514.38|3520.53|3520.53|3513.9|3513.9|0
1587475200000|2020-04-21 13:20:00|3514.49|3514.49|3528.4|3528.4|3528.4|3528.4|3514.32|3514.32|0
1587475500000|2020-04-21 13:25:00|3528.57|3528.57|3532.95|3532.95|3534.3|3534.3|3528.57|3528.57|0
1587475800000|2020-04-21 13:30:00|3534.4|3534.4|3526.23|3526.23|3536.09|3536.09|3526.23|3526.23|0
1587476100000|2020-04-21 13:35:00|3525.84|3525.84|3523.78|3523.78|3529.11|3529.11|3522.23|3522.23|0
1587476400000|2020-04-21 13:40:00|3525.23|3525.23|3542.17|3542.17|3542.98|3542.98|3525.23|3525.23|0
1587476700000|2020-04-21 13:45:00|3541.45|3541.45|3560.67|3560.67|3562.14|3562.14|3540|3540|0
1587477000000|2020-04-21 13:50:00|3559.95|3559.95|3558.66|3558.66|3560.67|3560.67|3553.59|3553.59|0
1587477300000|2020-04-21 13:55:00|3558.59|3558.59|3558.6|3558.6|3574.62|3574.62|3557.64|3557.64|0
1587477600000|2020-04-21 14:00:00|3559.32|3559.32|3561.22|3561.22|3562.45|3562.45|3557.47|3557.47|0
1587477900000|2020-04-21 14:05:00|3561.28|3561.28|3556.3|3556.3|3561.28|3561.28|3556.12|3556.12|0
1587478200000|2020-04-21 14:10:00|3556.1|3556.1|3545.55|3545.55|3558.68|3558.68|3543.36|3543.36|0
1587478500000|2020-04-21 14:15:00|3544.1|3544.1|3543.01|3543.01|3544.71|3544.71|3537.31|3537.31|0
1587478800000|2020-04-21 14:20:00|3543.4|3543.4|3550.27|3550.27|3550.66|3550.66|3543.33|3543.33|0
1587479100000|2020-04-21 14:25:00|3549.37|3549.37|3552.29|3552.29|3552.65|3552.65|3547.8|3547.8|0
1587479400000|2020-04-21 14:30:00|3552.42|3552.42|3550.92|3550.92|3557.57|3557.57|3549.6|3549.6|0
1587479700000|2020-04-21 14:35:00|3550.53|3550.53|3553.41|3553.41|3553.51|3553.51|3548.01|3548.01|0
1587480000000|2020-04-21 14:40:00|3553.69|3553.69|3549.54|3549.54|3555.56|3555.56|3547.41|3547.41|0
1587480300000|2020-04-21 14:45:00|3549.67|3549.67|3543.51|3543.51|3550.92|3550.92|3543.51|3543.51|0
1587480600000|2020-04-21 14:50:00|3544.23|3544.23|3539.04|3539.04|3546.45|3546.45|3539.04|3539.04|0
1587480900000|2020-04-21 14:55:00|3539.77|3539.77|3538.72|3538.72|3542.07|3542.07|3536.62|3536.62|0
1587481200000|2020-04-21 15:00:00|3537.28|3537.28|3532.47|3532.47|3537.28|3537.28|3528.78|3528.78|0
1587481500000|2020-04-21 15:05:00|3532.38|3532.38|3531.73|3531.73|3533.76|3533.76|3528.19|3528.19|0
1587481800000|2020-04-21 15:10:00|3532.45|3532.45|3525.64|3525.64|3534.44|3534.44|3525.64|3525.64|0
1587482100000|2020-04-21 15:15:00|3524.19|3524.19|3525.84|3525.84|3525.91|3525.91|3523.43|3523.43|0
1587482400000|2020-04-21 15:20:00|3525.77|3525.77|3527.79|3527.79|3529.87|3529.87|3524.32|3524.32|0
1587482700000|2020-04-21 15:25:00|3527.2|3527.2|3514.44|3514.44|3528.54|3528.54|3510.65|3510.65|0
1587539700000|2020-04-22 07:15:00|3460.19|3460.19|3452.56|3452.56|3463.35|3463.35|3452.45|3452.45|0
1587540000000|2020-04-22 07:20:00|3454.01|3454.01|3460.99|3460.99|3460.99|3460.99|3453.99|3453.99|0
1587540300000|2020-04-22 07:25:00|3461.56|3461.56|3451.77|3451.77|3465.06|3465.06|3451.77|3451.77|0
1587540600000|2020-04-22 07:30:00|3451.38|3451.38|3466.97|3466.97|3469.89|3469.89|3451.18|3451.18|0
1587540900000|2020-04-22 07:35:00|3466.59|3466.59|3437.18|3437.18|3466.59|3466.59|3436.3|3436.3|0
1587541200000|2020-04-22 07:40:00|3437.35|3437.35|3455.68|3455.68|3455.68|3455.68|3437.02|3437.02|0
1587541500000|2020-04-22 07:45:00|3454.97|3454.97|3468.42|3468.42|3468.42|3468.42|3452.44|3452.44|0
1587541800000|2020-04-22 07:50:00|3468.62|3468.62|3458.85|3458.85|3473.34|3473.34|3458.85|3458.85|0
1587542100000|2020-04-22 07:55:00|3458.67|3458.67|3449.28|3449.28|3458.67|3458.67|3447.93|3447.93|0
1587542400000|2020-04-22 08:00:00|3447.11|3447.11|3444.98|3444.98|3447.11|3447.11|3440.93|3440.93|0
1587542700000|2020-04-22 08:05:00|3445.07|3445.07|3455.17|3455.17|3455.17|3455.17|3443.83|3443.83|0
1587543000000|2020-04-22 08:10:00|3455.08|3455.08|3454.42|3454.42|3455.08|3455.08|3452.48|3452.48|0
1587543300000|2020-04-22 08:15:00|3453.45|3453.45|3457.35|3457.35|3457.74|3457.74|3452.79|3452.79|0
1587543600000|2020-04-22 08:20:00|3458.8|3458.8|3460.44|3460.44|3467.37|3467.37|3457.92|3457.92|0
1587543900000|2020-04-22 08:25:00|3460.27|3460.27|3456.75|3456.75|3461.35|3461.35|3455.38|3455.38|0
1587544200000|2020-04-22 08:30:00|3456.16|3456.16|3461.06|3461.06|3462.32|3462.32|3454.14|3454.14|0
1587544500000|2020-04-22 08:35:00|3461.19|3461.19|3470.49|3470.49|3474.14|3474.14|3461.19|3461.19|0
1587544800000|2020-04-22 08:40:00|3470.72|3470.72|3464.09|3464.09|3471.49|3471.49|3462.92|3462.92|0
1587545100000|2020-04-22 08:45:00|3464.81|3464.81|3459.12|3459.12|3464.81|3464.81|3454.65|3454.65|0
1587545400000|2020-04-22 08:50:00|3460.56|3460.56|3467.8|3467.8|3467.8|3467.8|3459.57|3459.57|0
1587545700000|2020-04-22 08:55:00|3467.89|3467.89|3470.17|3470.17|3473.74|3473.74|3467.39|3467.39|0
1587546000000|2020-04-22 09:00:00|3470.89|3470.89|3470.77|3470.77|3474.43|3474.43|3469.48|3469.48|0
1587546300000|2020-04-22 09:05:00|3470.05|3470.05|3468.74|3468.74|3472.48|3472.48|3467.96|3467.96|0
1587546600000|2020-04-22 09:10:00|3468.83|3468.83|3472.96|3472.96|3474.51|3474.51|3468.83|3468.83|0
1587546900000|2020-04-22 09:15:00|3473.15|3473.15|3473.07|3473.07|3473.15|3473.15|3468.74|3468.74|0
1587547200000|2020-04-22 09:20:00|3473.79|3473.79|3474.59|3474.59|3475.7|3475.7|3473.38|3473.38|0
1587547500000|2020-04-22 09:25:00|3474.68|3474.68|3477|3477|3478.28|3478.28|3472.78|3472.78|0
1587547800000|2020-04-22 09:30:00|3477.08|3477.08|3469.58|3469.58|3477.88|3477.88|3467.86|3467.86|0
1587548100000|2020-04-22 09:35:00|3469.38|3469.38|3470.16|3470.16|3474.41|3474.41|3469.38|3469.38|0
1587548400000|2020-04-22 09:40:00|3470.24|3470.24|3471.25|3471.25|3471.37|3471.37|3466.65|3466.65|0
1587548700000|2020-04-22 09:45:00|3471.98|3471.98|3470.06|3470.06|3472.66|3472.66|3470.06|3470.06|0
1587549000000|2020-04-22 09:50:00|3469.86|3469.86|3475.62|3475.62|3477.35|3477.35|3469.44|3469.44|0
1587549300000|2020-04-22 09:55:00|3474.9|3474.9|3476.31|3476.31|3478.74|3478.74|3474.17|3474.17|0
1587549600000|2020-04-22 10:00:00|3477.03|3477.03|3462.21|3462.21|3478.67|3478.67|3462.21|3462.21|0
1587549900000|2020-04-22 10:05:00|3462.33|3462.33|3460.26|3460.26|3462.9|3462.9|3457.56|3457.56|0
1587550200000|2020-04-22 10:10:00|3461.43|3461.43|3464.75|3464.75|3466.4|3466.4|3460.59|3460.59|0
1587550500000|2020-04-22 10:15:00|3464.98|3464.98|3449.23|3449.23|3464.98|3464.98|3447.67|3447.67|0
1587550800000|2020-04-22 10:20:00|3447.78|3447.78|3453.02|3453.02|3453.02|3453.02|3447.78|3447.78|0
1587551100000|2020-04-22 10:25:00|3452.93|3452.93|3449.04|3449.04|3454.66|3454.66|3447.82|3447.82|0
1587551400000|2020-04-22 10:30:00|3450.49|3450.49|3449.14|3449.14|3453.99|3453.99|3449.14|3449.14|0
1587551700000|2020-04-22 10:35:00|3448.79|3448.79|3441.47|3441.47|3449.75|3449.75|3441.47|3441.47|0
1587552000000|2020-04-22 10:40:00|3440.75|3440.75|3432.55|3432.55|3440.75|3440.75|3432.55|3432.55|0
1587552300000|2020-04-22 10:45:00|3432.16|3432.16|3433.04|3433.04|3434.92|3434.92|3430.51|3430.51|0
1587552600000|2020-04-22 10:50:00|3433.24|3433.24|3439.75|3439.75|3440.15|3440.15|3433.24|3433.24|0
1587552900000|2020-04-22 10:55:00|3439.81|3439.81|3446.54|3446.54|3446.54|3446.54|3439.23|3439.23|0
1587553200000|2020-04-22 11:00:00|3448.69|3448.69|3440.01|3440.01|3453.18|3453.18|3440.01|3440.01|0
1587553500000|2020-04-22 11:05:00|3441.38|3441.38|3440.28|3440.28|3443.22|3443.22|3438.16|3438.16|0
1587553800000|2020-04-22 11:10:00|3439.56|3439.56|3438.51|3438.51|3440.66|3440.66|3437.64|3437.64|0
1587554100000|2020-04-22 11:15:00|3439.23|3439.23|3438.51|3438.51|3439.23|3439.23|3435.17|3435.17|0
1587554400000|2020-04-22 11:20:00|3438.32|3438.32|3435.24|3435.24|3439|3439|3434.62|3434.62|0
1587554700000|2020-04-22 11:25:00|3435.56|3435.56|3435.79|3435.79|3440.29|3440.29|3435.56|3435.56|0
1587555000000|2020-04-22 11:30:00|3435.4|3435.4|3436.93|3436.93|3439.7|3439.7|3435.2|3435.2|0
1587555300000|2020-04-22 11:35:00|3437.12|3437.12|3430.37|3430.37|3438.54|3438.54|3428.29|3428.29|0
1587555600000|2020-04-22 11:40:00|3431.09|3431.09|3435.26|3435.26|3435.46|3435.46|3431.09|3431.09|0
1587555900000|2020-04-22 11:45:00|3435.61|3435.61|3437.33|3437.33|3439.14|3439.14|3435.3|3435.3|0
1587556200000|2020-04-22 11:50:00|3437.16|3437.16|3437.15|3437.15|3437.34|3437.34|3434.98|3434.98|0
1587556500000|2020-04-22 11:55:00|3437.34|3437.34|3443.17|3443.17|3443.81|3443.81|3437.17|3437.17|0
1587556800000|2020-04-22 12:00:00|3441.72|3441.72|3437.95|3437.95|3441.9|3441.9|3437.23|3437.23|0
1587557100000|2020-04-22 12:05:00|3438.04|3438.04|3431.03|3431.03|3438.82|3438.82|3431.03|3431.03|0
1587557400000|2020-04-22 12:10:00|3431.22|3431.22|3432.67|3432.67|3437.3|3437.3|3431.22|3431.22|0
1587557700000|2020-04-22 12:15:00|3433.06|3433.06|3437.49|3437.49|3437.49|3437.49|3433.06|3433.06|0
1587558000000|2020-04-22 12:20:00|3437.75|3437.75|3437.71|3437.71|3437.88|3437.88|3435.37|3435.37|0
1587558300000|2020-04-22 12:25:00|3437.51|3437.51|3441.51|3441.51|3441.97|3441.97|3437.51|3437.51|0
1587558600000|2020-04-22 12:30:00|3441.42|3441.42|3434.43|3434.43|3441.52|3441.52|3434.33|3434.33|0
1587558900000|2020-04-22 12:35:00|3433.7|3433.7|3434.99|3434.99|3434.99|3434.99|3429.62|3429.62|0
1587559200000|2020-04-22 12:40:00|3434.82|3434.82|3446.28|3446.28|3447.16|3447.16|3434.82|3434.82|0
1587559500000|2020-04-22 12:45:00|3447.01|3447.01|3455.5|3455.5|3456.03|3456.03|3447.01|3447.01|0
1587559800000|2020-04-22 12:50:00|3455.69|3455.69|3464.9|3464.9|3464.9|3464.9|3455.69|3455.69|0
1587560100000|2020-04-22 12:55:00|3465.07|3465.07|3458.79|3458.79|3466.59|3466.59|3458.79|3458.79|0
1587560400000|2020-04-22 13:00:00|3458.07|3458.07|3465.69|3465.69|3468.54|3468.54|3457.48|3457.48|0
1587560700000|2020-04-22 13:05:00|3466.42|3466.42|3459.13|3459.13|3466.42|3466.42|3458.03|3458.03|0
1587561000000|2020-04-22 13:10:00|3459.39|3459.39|3462.14|3462.14|3464.28|3464.28|3459.39|3459.39|0
1587561300000|2020-04-22 13:15:00|3461.42|3461.42|3456.94|3456.94|3461.42|3461.42|3456.39|3456.39|0
1587561600000|2020-04-22 13:20:00|3456.22|3456.22|3454.44|3454.44|3456.87|3456.87|3452.1|3452.1|0
1587561900000|2020-04-22 13:25:00|3454.7|3454.7|3454.5|3454.5|3456.26|3456.26|3450.12|3450.12|0
1587562200000|2020-04-22 13:30:00|3453.92|3453.92|3444.54|3444.54|3454.92|3454.92|3444.35|3444.35|0
1587562500000|2020-04-22 13:35:00|3445.27|3445.27|3449.22|3449.22|3449.22|3449.22|3443.55|3443.55|0
1587562800000|2020-04-22 13:40:00|3449.94|3449.94|3446.67|3446.67|3452.94|3452.94|3446.01|3446.01|0
1587563100000|2020-04-22 13:45:00|3446.33|3446.33|3437.12|3437.12|3448.97|3448.97|3437.03|3437.03|0
1587563400000|2020-04-22 13:50:00|3437.71|3437.71|3440.69|3440.69|3445.14|3445.14|3437.71|3437.71|0
1587563700000|2020-04-22 13:55:00|3439.25|3439.25|3435.74|3435.74|3440.7|3440.7|3433.91|3433.91|0
1587564000000|2020-04-22 14:00:00|3435.02|3435.02|3436.15|3436.15|3442.67|3442.67|3433.21|3433.21|0
1587564300000|2020-04-22 14:05:00|3435.76|3435.76|3425.34|3425.34|3435.76|3435.76|3424.23|3424.23|0
1587564600000|2020-04-22 14:10:00|3424.62|3424.62|3421.9|3421.9|3429.7|3429.7|3421.63|3421.63|0
1587564900000|2020-04-22 14:15:00|3422.62|3422.62|3422.11|3422.11|3428.43|3428.43|3421.75|3421.75|0
1587565200000|2020-04-22 14:20:00|3421.72|3421.72|3423.54|3423.54|3428.39|3428.39|3421.49|3421.49|0
1587565500000|2020-04-22 14:25:00|3424.26|3424.26|3416.96|3416.96|3425.57|3425.57|3416.96|3416.96|0
1587565800000|2020-04-22 14:30:00|3416.7|3416.7|3413.35|3413.35|3420.44|3420.44|3411.68|3411.68|0
1587566100000|2020-04-22 14:35:00|3413.27|3413.27|3418.34|3418.34|3419.33|3419.33|3410.99|3410.99|0
1587566400000|2020-04-22 14:40:00|3417.62|3417.62|3422.31|3422.31|3427.93|3427.93|3417.44|3417.44|0
1587566700000|2020-04-22 14:45:00|3422.23|3422.23|3412.92|3412.92|3423.43|3423.43|3412.67|3412.67|0
1587567000000|2020-04-22 14:50:00|3412.58|3412.58|3405.59|3405.59|3415.47|3415.47|3401.61|3401.61|0
1587567300000|2020-04-22 14:55:00|3405.67|3405.67|3400.52|3400.52|3405.83|3405.83|3399.54|3399.54|0
1587567600000|2020-04-22 15:00:00|3400.35|3400.35|3401.14|3401.14|3403.11|3403.11|3395.98|3395.98|0
1587567900000|2020-04-22 15:05:00|3400.42|3400.42|3391.32|3391.32|3402.79|3402.79|3386.46|3386.46|0
1587568200000|2020-04-22 15:10:00|3392.04|3392.04|3385.18|3385.18|3392.04|3392.04|3385.01|3385.01|0
1587568500000|2020-04-22 15:15:00|3385.9|3385.9|3395.26|3395.26|3401.61|3401.61|3385.9|3385.9|0
1587568800000|2020-04-22 15:20:00|3395.43|3395.43|3396.04|3396.04|3403.75|3403.75|3395.4|3395.4|0
1587569100000|2020-04-22 15:25:00|3395.32|3395.32|3397.25|3397.25|3403.86|3403.86|3395.32|3395.32|0
1587626100000|2020-04-23 07:15:00|3438.44|3438.44|3427.05|3427.05|3440.28|3440.28|3426.33|3426.33|0
1587626400000|2020-04-23 07:20:00|3427.78|3427.78|3421.9|3421.9|3432.3|3432.3|3421.18|3421.18|0
1587626700000|2020-04-23 07:25:00|3421.18|3421.18|3430.55|3430.55|3430.55|3430.55|3416.35|3416.35|0
1587627000000|2020-04-23 07:30:00|3430.11|3430.11|3435.62|3435.62|3442.2|3442.2|3426.81|3426.81|0
1587627300000|2020-04-23 07:35:00|3434.89|3434.89|3426.89|3426.89|3434.89|3434.89|3425.84|3425.84|0
1587627600000|2020-04-23 07:40:00|3426.17|3426.17|3418.36|3418.36|3426.17|3426.17|3415.96|3415.96|0
1587627900000|2020-04-23 07:45:00|3417.64|3417.64|3417.88|3417.88|3418.98|3418.98|3414.5|3414.5|0
1587628200000|2020-04-23 07:50:00|3416.72|3416.72|3413.62|3413.62|3417.99|3417.99|3413.32|3413.32|0
1587628500000|2020-04-23 07:55:00|3412.45|3412.45|3412.15|3412.15|3417.14|3417.14|3412.06|3412.06|0
1587628800000|2020-04-23 08:00:00|3412.44|3412.44|3417.5|3417.5|3421.59|3421.59|3412.44|3412.44|0
1587629100000|2020-04-23 08:05:00|3416.33|3416.33|3410.07|3410.07|3416.68|3416.68|3408|3408|0
1587629400000|2020-04-23 08:10:00|3410.79|3410.79|3424.25|3424.25|3425.47|3425.47|3409.05|3409.05|0
1587629700000|2020-04-23 08:15:00|3422.8|3422.8|3424.55|3424.55|3425.65|3425.65|3422.8|3422.8|0
1587630000000|2020-04-23 08:20:00|3425.63|3425.63|3432.16|3432.16|3432.51|3432.51|3425.63|3425.63|0
1587630300000|2020-04-23 08:25:00|3432.04|3432.04|3435.47|3435.47|3436.63|3436.63|3426.72|3426.72|0
1587630600000|2020-04-23 08:30:00|3434.74|3434.74|3431.22|3431.22|3438.13|3438.13|3431.22|3431.22|0
1587630900000|2020-04-23 08:35:00|3431.94|3431.94|3431.9|3431.9|3433.95|3433.95|3430.7|3430.7|0
1587631200000|2020-04-23 08:40:00|3432.63|3432.63|3427.98|3427.98|3432.63|3432.63|3427.98|3427.98|0
1587631500000|2020-04-23 08:45:00|3428.18|3428.18|3426.64|3426.64|3428.37|3428.37|3424.7|3424.7|0
1587631800000|2020-04-23 08:50:00|3426.7|3426.7|3423.81|3423.81|3426.7|3426.7|3421.43|3421.43|0
1587632100000|2020-04-23 08:55:00|3423.53|3423.53|3420.04|3420.04|3424.11|3424.11|3419.75|3419.75|0
1587632400000|2020-04-23 09:00:00|3419.26|3419.26|3423.52|3423.52|3423.52|3423.52|3416.93|3416.93|0
1587632700000|2020-04-23 09:05:00|3423.43|3423.43|3425.25|3425.25|3425.33|3425.33|3420.06|3420.06|0
1587633000000|2020-04-23 09:10:00|3425.44|3425.44|3424|3424|3426.92|3426.92|3424|3424|0
1587633300000|2020-04-23 09:15:00|3423.28|3423.28|3421.73|3421.73|3423.62|3423.62|3420.05|3420.05|0
1587633600000|2020-04-23 09:20:00|3422.07|3422.07|3427.01|3427.01|3427.01|3427.01|3421.4|3421.4|0
1587633900000|2020-04-23 09:25:00|3427.27|3427.27|3433.39|3433.39|3436.17|3436.17|3425.82|3425.82|0
1587634200000|2020-04-23 09:30:00|3433.75|3433.75|3434.78|3434.78|3434.78|3434.78|3432.33|3432.33|0
1587634500000|2020-04-23 09:35:00|3434.06|3434.06|3436.47|3436.47|3436.47|3436.47|3432.61|3432.61|0
1587634800000|2020-04-23 09:40:00|3436.95|3436.95|3438.37|3438.37|3444.51|3444.51|3435.2|3435.2|0
1587635100000|2020-04-23 09:45:00|3438.2|3438.2|3445.11|3445.11|3445.11|3445.11|3438|3438|0
1587635400000|2020-04-23 09:50:00|3444.13|3444.13|3443.09|3443.09|3446.35|3446.35|3442.15|3442.15|0
1587635700000|2020-04-23 09:55:00|3443.22|3443.22|3453.6|3453.6|3453.6|3453.6|3440.69|3440.69|0
1587636000000|2020-04-23 10:00:00|3452.88|3452.88|3448.05|3448.05|3452.88|3452.88|3447.35|3447.35|0
1587636300000|2020-04-23 10:05:00|3448.24|3448.24|3450.13|3450.13|3450.3|3450.3|3447.52|3447.52|0
1587636600000|2020-04-23 10:10:00|3449.21|3449.21|3446.08|3446.08|3452.39|3452.39|3446.08|3446.08|0
1587636900000|2020-04-23 10:15:00|3445.83|3445.83|3444.34|3444.34|3447|3447|3444.34|3444.34|0
1587637200000|2020-04-23 10:20:00|3442.89|3442.89|3435.95|3435.95|3444.34|3444.34|3435.35|3435.35|0
1587637500000|2020-04-23 10:25:00|3435.89|3435.89|3438.99|3438.99|3439.82|3439.82|3435.89|3435.89|0
1587637800000|2020-04-23 10:30:00|3438.27|3438.27|3435.54|3435.54|3438.27|3438.27|3432.51|3432.51|0
1587638100000|2020-04-23 10:35:00|3436.26|3436.26|3437.87|3437.87|3438.92|3438.92|3436.26|3436.26|0
1587638400000|2020-04-23 10:40:00|3437.15|3437.15|3443.65|3443.65|3444.38|3444.38|3436.77|3436.77|0
1587638700000|2020-04-23 10:45:00|3444.04|3444.04|3447.78|3447.78|3447.78|3447.78|3443.4|3443.4|0
1587639000000|2020-04-23 10:50:00|3449.23|3449.23|3448.6|3448.6|3450.65|3450.65|3447.68|3447.68|0
1587639300000|2020-04-23 10:55:00|3448.54|3448.54|3438.78|3438.78|3450.87|3450.87|3438.78|3438.78|0
1587639600000|2020-04-23 11:00:00|3440.06|3440.06|3443|3443|3444.45|3444.45|3437.66|3437.66|0
1587639900000|2020-04-23 11:05:00|3443.2|3443.2|3451.16|3451.16|3451.17|3451.17|3442.81|3442.81|0
1587640200000|2020-04-23 11:10:00|3450.87|3450.87|3449.94|3449.94|3452.24|3452.24|3448.98|3448.98|0
1587640500000|2020-04-23 11:15:00|3450.67|3450.67|3446.22|3446.22|3450.84|3450.84|3445.76|3445.76|0
1587640800000|2020-04-23 11:20:00|3446.03|3446.03|3446.13|3446.13|3446.26|3446.26|3444.54|3444.54|0
1587641100000|2020-04-23 11:25:00|3446.22|3446.22|3445.07|3445.07|3447.89|3447.89|3443.8|3443.8|0
1587641400000|2020-04-23 11:30:00|3444.11|3444.11|3444.94|3444.94|3445.33|3445.33|3443.3|3443.3|0
1587641700000|2020-04-23 11:35:00|3446.38|3446.38|3452.36|3452.36|3453.37|3453.37|3446.38|3446.38|0
1587642000000|2020-04-23 11:40:00|3453.08|3453.08|3452.39|3452.39|3453.94|3453.94|3451.64|3451.64|0
1587642300000|2020-04-23 11:45:00|3452.55|3452.55|3443.88|3443.88|3452.55|3452.55|3443.88|3443.88|0
1587642600000|2020-04-23 11:50:00|3444.6|3444.6|3443.03|3443.03|3446.77|3446.77|3443.03|3443.03|0
1587642900000|2020-04-23 11:55:00|3442.83|3442.83|3455.53|3455.53|3455.53|3455.53|3442.83|3442.83|0
1587643200000|2020-04-23 12:00:00|3455.33|3455.33|3452.87|3452.87|3455.33|3455.33|3451.23|3451.23|0
1587643500000|2020-04-23 12:05:00|3453.07|3453.07|3454.94|3454.94|3454.94|3454.94|3449.51|3449.51|0
1587643800000|2020-04-23 12:10:00|3455.67|3455.67|3460.54|3460.54|3462.43|3462.43|3454.48|3454.48|0
1587644100000|2020-04-23 12:15:00|3460.15|3460.15|3454.36|3454.36|3461.74|3461.74|3454.36|3454.36|0
1587644400000|2020-04-23 12:20:00|3454.24|3454.24|3457.4|3457.4|3457.66|3457.66|3453.86|3453.86|0
1587644700000|2020-04-23 12:25:00|3458.12|3458.12|3457.49|3457.49|3462.25|3462.25|3456.77|3456.77|0
1587645000000|2020-04-23 12:30:00|3458.54|3458.54|3461.19|3461.19|3462.99|3462.99|3458.54|3458.54|0
1587645300000|2020-04-23 12:35:00|3461.39|3461.39|3461.67|3461.67|3462.95|3462.95|3461.39|3461.39|0
1587645600000|2020-04-23 12:40:00|3461.84|3461.84|3455.62|3455.62|3462.54|3462.54|3455.62|3455.62|0
1587645900000|2020-04-23 12:45:00|3456.54|3456.54|3461.63|3461.63|3461.63|3461.63|3456.54|3456.54|0
1587646200000|2020-04-23 12:50:00|3461.57|3461.57|3468.45|3468.45|3469.59|3469.59|3459.66|3459.66|0
1587646500000|2020-04-23 12:55:00|3468.62|3468.62|3470.08|3470.08|3470.81|3470.81|3466.69|3466.69|0
1587646800000|2020-04-23 13:00:00|3471.53|3471.53|3468.16|3468.16|3471.53|3471.53|3464.03|3464.03|0
1587647100000|2020-04-23 13:05:00|3468.55|3468.55|3468.64|3468.64|3471.12|3471.12|3467.4|3467.4|0
1587647400000|2020-04-23 13:10:00|3468.52|3468.52|3471.09|3471.09|3471.09|3471.09|3468.1|3468.1|0
1587647700000|2020-04-23 13:15:00|3471.26|3471.26|3469.05|3469.05|3475.32|3475.32|3468.18|3468.18|0
1587648000000|2020-04-23 13:20:00|3468.61|3468.61|3463.6|3463.6|3468.61|3468.61|3463.46|3463.46|0
1587648300000|2020-04-23 13:25:00|3463.2|3463.2|3463.6|3463.6|3463.79|3463.79|3460.74|3460.74|0
1587648600000|2020-04-23 13:30:00|3462.87|3462.87|3471.59|3471.59|3475.95|3475.95|3459.66|3459.66|0
1587648900000|2020-04-23 13:35:00|3471.98|3471.98|3475.99|3475.99|3478.73|3478.73|3471.98|3471.98|0
1587649200000|2020-04-23 13:40:00|3476.71|3476.71|3478.72|3478.72|3482.39|3482.39|3476.52|3476.52|0
1587649500000|2020-04-23 13:45:00|3478.92|3478.92|3471.33|3471.33|3479.8|3479.8|3471.33|3471.33|0
1587649800000|2020-04-23 13:50:00|3470.6|3470.6|3459.68|3459.68|3470.6|3470.6|3459.55|3459.55|0
1587650100000|2020-04-23 13:55:00|3458.96|3458.96|3456.14|3456.14|3462.65|3462.65|3455.47|3455.47|0
1587650400000|2020-04-23 14:00:00|3457.11|3457.11|3450.59|3450.59|3457.89|3457.89|3447.14|3447.14|0
1587650700000|2020-04-23 14:05:00|3450.67|3450.67|3457.7|3457.7|3460.71|3460.71|3450.67|3450.67|0
1587651000000|2020-04-23 14:10:00|3456.98|3456.98|3463.63|3463.63|3463.63|3463.63|3455.72|3455.72|0
1587651300000|2020-04-23 14:15:00|3462.66|3462.66|3470.43|3470.43|3470.43|3470.43|3457.88|3457.88|0
1587651600000|2020-04-23 14:20:00|3470.52|3470.52|3469.66|3469.66|3473.05|3473.05|3468.27|3468.27|0
1587651900000|2020-04-23 14:25:00|3469.77|3469.77|3463.59|3463.59|3470|3470|3462.49|3462.49|0
1587652200000|2020-04-23 14:30:00|3463.79|3463.79|3469.45|3469.45|3469.45|3469.45|3463.22|3463.22|0
1587652500000|2020-04-23 14:35:00|3469.71|3469.71|3466.66|3466.66|3469.71|3469.71|3466.66|3466.66|0
1587652800000|2020-04-23 14:40:00|3466.49|3466.49|3474.86|3474.86|3476.32|3476.32|3464.79|3464.79|0
1587653100000|2020-04-23 14:45:00|3474.78|3474.78|3464.48|3464.48|3474.78|3474.78|3464.09|3464.09|0
1587653400000|2020-04-23 14:50:00|3464.67|3464.67|3455.63|3455.63|3464.73|3464.73|3454.91|3454.91|0
1587653700000|2020-04-23 14:55:00|3455.72|3455.72|3450.59|3450.59|3457.08|3457.08|3449.5|3449.5|0
1587654000000|2020-04-23 15:00:00|3451.32|3451.32|3445.86|3445.86|3452.04|3452.04|3445.86|3445.86|0
1587654300000|2020-04-23 15:05:00|3445.66|3445.66|3447.75|3447.75|3449.31|3449.31|3444.76|3444.76|0
1587654600000|2020-04-23 15:10:00|3447.58|3447.58|3454.78|3454.78|3454.78|3454.78|3444.94|3444.94|0
1587654900000|2020-04-23 15:15:00|3454.98|3454.98|3460.97|3460.97|3462.14|3462.14|3454.83|3454.83|0
1587655200000|2020-04-23 15:20:00|3460.84|3460.84|3459.64|3459.64|3463.66|3463.66|3457.06|3457.06|0
1587655500000|2020-04-23 15:25:00|3459.78|3459.78|3459.6|3459.6|3467.66|3467.66|3458.06|3458.06|0
1587712500000|2020-04-24 07:15:00|3419.12|3419.12|3414.85|3414.85|3426.62|3426.62|3413.94|3413.94|0
1587712800000|2020-04-24 07:20:00|3414.33|3414.33|3407.88|3407.88|3420.45|3420.45|3406.22|3406.22|0
1587713100000|2020-04-24 07:25:00|3408.61|3408.61|3409.3|3409.3|3411.01|3411.01|3401.23|3401.23|0
1587713400000|2020-04-24 07:30:00|3409.21|3409.21|3411.43|3411.43|3411.43|3411.43|3405.83|3405.83|0
1587713700000|2020-04-24 07:35:00|3412.05|3412.05|3405.66|3405.66|3413.63|3413.63|3404.02|3404.02|0
1587714000000|2020-04-24 07:40:00|3405.31|3405.31|3400.29|3400.29|3406.42|3406.42|3396.55|3396.55|0
1587714300000|2020-04-24 07:45:00|3401.01|3401.01|3401.98|3401.98|3409.46|3409.46|3400.81|3400.81|0
1587714600000|2020-04-24 07:50:00|3401.01|3401.01|3402.4|3402.4|3406.87|3406.87|3399.06|3399.06|0
1587714900000|2020-04-24 07:55:00|3402.3|3402.3|3403.44|3403.44|3404.51|3404.51|3397.43|3397.43|0
1587715200000|2020-04-24 08:00:00|3403.73|3403.73|3403.57|3403.57|3404.76|3404.76|3399.14|3399.14|0
1587715500000|2020-04-24 08:05:00|3403.66|3403.66|3402.4|3402.4|3404.76|3404.76|3400.83|3400.83|0
1587715800000|2020-04-24 08:10:00|3401.82|3401.82|3404.19|3404.19|3405.88|3405.88|3400.1|3400.1|0
1587716100000|2020-04-24 08:15:00|3405.35|3405.35|3405.27|3405.27|3407.18|3407.18|3402.32|3402.32|0
1587716400000|2020-04-24 08:20:00|3405.44|3405.44|3408.9|3408.9|3410.08|3410.08|3403.9|3403.9|0
1587716700000|2020-04-24 08:25:00|3409.63|3409.63|3411.69|3411.69|3415.64|3415.64|3409.63|3409.63|0
1587717000000|2020-04-24 08:30:00|3411.5|3411.5|3412.71|3412.71|3416.45|3416.45|3410.65|3410.65|0
1587717300000|2020-04-24 08:35:00|3412.32|3412.32|3411.82|3411.82|3413.23|3413.23|3410.3|3410.3|0
1587717600000|2020-04-24 08:40:00|3412.4|3412.4|3410.35|3410.35|3414.97|3414.97|3408.83|3408.83|0
1587717900000|2020-04-24 08:45:00|3409.96|3409.96|3409.79|3409.79|3410.85|3410.85|3406.17|3406.17|0
1587718200000|2020-04-24 08:50:00|3407.62|3407.62|3411.62|3411.62|3411.99|3411.99|3406.85|3406.85|0
1587718500000|2020-04-24 08:55:00|3412.2|3412.2|3406.98|3406.98|3412.93|3412.93|3406.98|3406.98|0
1587718800000|2020-04-24 09:00:00|3406.59|3406.59|3409.75|3409.75|3412.15|3412.15|3405.96|3405.96|0
1587719100000|2020-04-24 09:05:00|3411.2|3411.2|3423.65|3423.65|3423.65|3423.65|3411.2|3411.2|0
1587719400000|2020-04-24 09:10:00|3423.78|3423.78|3422.43|3422.43|3425.76|3425.76|3422.41|3422.41|0
1587719700000|2020-04-24 09:15:00|3422.2|3422.2|3418.89|3418.89|3424.7|3424.7|3418.89|3418.89|0
1587720000000|2020-04-24 09:20:00|3418.71|3418.71|3414.11|3414.11|3418.71|3418.71|3412.79|3412.79|0
1587720300000|2020-04-24 09:25:00|3414.68|3414.68|3416.28|3416.28|3418.41|3418.41|3414.49|3414.49|0
1587720600000|2020-04-24 09:30:00|3416.09|3416.09|3414.86|3414.86|3417.45|3417.45|3411.18|3411.18|0
1587720900000|2020-04-24 09:35:00|3414.28|3414.28|3414.29|3414.29|3418.37|3418.37|3414.13|3414.13|0
1587721200000|2020-04-24 09:40:00|3413.97|3413.97|3411.83|3411.83|3413.97|3413.97|3408.76|3408.76|0
1587721500000|2020-04-24 09:45:00|3412.41|3412.41|3414.13|3414.13|3416.49|3416.49|3412.22|3412.22|0
1587721800000|2020-04-24 09:50:00|3414.33|3414.33|3413.04|3413.04|3420.06|3420.06|3413.04|3413.04|0
1587722100000|2020-04-24 09:55:00|3413.13|3413.13|3415.19|3415.19|3416.22|3416.22|3412.98|3412.98|0
1587722400000|2020-04-24 10:00:00|3414.85|3414.85|3412|3412|3415.99|3415.99|3411.11|3411.11|0
1587722700000|2020-04-24 10:05:00|3412.27|3412.27|3412.53|3412.53|3412.53|3412.53|3409.49|3409.49|0
1587723000000|2020-04-24 10:10:00|3412.62|3412.62|3413.88|3413.88|3414.06|3414.06|3412.47|3412.47|0
1587723300000|2020-04-24 10:15:00|3413.49|3413.49|3417.42|3417.42|3417.97|3417.97|3413.1|3413.1|0
1587723600000|2020-04-24 10:20:00|3418.15|3418.15|3419.75|3419.75|3421.07|3421.07|3417.91|3417.91|0
1587723900000|2020-04-24 10:25:00|3419.22|3419.22|3421.12|3421.12|3421.46|3421.46|3418.2|3418.2|0
1587724200000|2020-04-24 10:30:00|3421.51|3421.51|3424.13|3424.13|3424.63|3424.63|3420.78|3420.78|0
1587724500000|2020-04-24 10:35:00|3424.52|3424.52|3425.7|3425.7|3425.7|3425.7|3420.64|3420.64|0
1587724800000|2020-04-24 10:40:00|3425.44|3425.44|3420.05|3420.05|3425.44|3425.44|3419.78|3419.78|0
1587725100000|2020-04-24 10:45:00|3419.81|3419.81|3414.41|3414.41|3420.38|3420.38|3414.32|3414.32|0
1587725400000|2020-04-24 10:50:00|3414.49|3414.49|3415.67|3415.67|3416.66|3416.66|3414.26|3414.26|0
1587725700000|2020-04-24 10:55:00|3416.15|3416.15|3429.32|3429.32|3429.94|3429.94|3416.14|3416.14|0
1587726000000|2020-04-24 11:00:00|3430.17|3430.17|3426.31|3426.31|3434.05|3434.05|3423.61|3423.61|0
1587726300000|2020-04-24 11:05:00|3426.7|3426.7|3422.48|3422.48|3429.54|3429.54|3422.48|3422.48|0
1587726600000|2020-04-24 11:10:00|3422.75|3422.75|3423.63|3423.63|3424.43|3424.43|3420.84|3420.84|0
1587726900000|2020-04-24 11:15:00|3423.52|3423.52|3422.77|3422.77|3424.33|3424.33|3422.18|3422.18|0
1587727200000|2020-04-24 11:20:00|3422.65|3422.65|3419.6|3419.6|3422.65|3422.65|3419.6|3419.6|0
1587727500000|2020-04-24 11:25:00|3419.8|3419.8|3428.89|3428.89|3429.22|3429.22|3419.8|3419.8|0
1587727800000|2020-04-24 11:30:00|3429.86|3429.86|3423.65|3423.65|3430.64|3430.64|3423.65|3423.65|0
1587728100000|2020-04-24 11:35:00|3422.93|3422.93|3422.19|3422.19|3423.54|3423.54|3421.72|3421.72|0
1587728400000|2020-04-24 11:40:00|3422.91|3422.91|3415.92|3415.92|3422.91|3422.91|3415.77|3415.77|0
1587728700000|2020-04-24 11:45:00|3416.12|3416.12|3413.3|3413.3|3416.42|3416.42|3413.22|3413.22|0
1587729000000|2020-04-24 11:50:00|3413.04|3413.04|3415.32|3415.32|3416.23|3416.23|3413.04|3413.04|0
1587729300000|2020-04-24 11:55:00|3415.09|3415.09|3420.41|3420.41|3420.71|3420.71|3415.09|3415.09|0
1587729600000|2020-04-24 12:00:00|3421.19|3421.19|3422.4|3422.4|3426.07|3426.07|3421.19|3421.19|0
1587729900000|2020-04-24 12:05:00|3421.68|3421.68|3423.98|3423.98|3424.7|3424.7|3420.9|3420.9|0
1587730200000|2020-04-24 12:10:00|3423.79|3423.79|3419|3419|3424.21|3424.21|3419|3419|0
1587730500000|2020-04-24 12:15:00|3418.92|3418.92|3421.77|3421.77|3422.83|3422.83|3418.92|3418.92|0
1587730800000|2020-04-24 12:20:00|3422.16|3422.16|3425.36|3425.36|3427.07|3427.07|3421.82|3421.82|0
1587731100000|2020-04-24 12:25:00|3425.8|3425.8|3421.97|3421.97|3427.29|3427.29|3421.86|3421.86|0
1587731400000|2020-04-24 12:30:00|3421.53|3421.53|3422.34|3422.34|3422.7|3422.7|3416.28|3416.28|0
1587731700000|2020-04-24 12:35:00|3422.17|3422.17|3423.11|3423.11|3423.82|3423.82|3419.89|3419.89|0
1587732000000|2020-04-24 12:40:00|3423.3|3423.3|3423.54|3423.54|3424.1|3424.1|3420.2|3420.2|0
1587732300000|2020-04-24 12:45:00|3423.62|3423.62|3428.3|3428.3|3428.3|3428.3|3423.52|3423.52|0
1587732600000|2020-04-24 12:50:00|3428.57|3428.57|3428.92|3428.92|3430.31|3430.31|3426.97|3426.97|0
1587732900000|2020-04-24 12:55:00|3429.15|3429.15|3430.17|3430.17|3431.72|3431.72|3429.07|3429.07|0
1587733200000|2020-04-24 13:00:00|3430.36|3430.36|3430.6|3430.6|3430.99|3430.99|3425.58|3425.58|0
1587733500000|2020-04-24 13:05:00|3430.41|3430.41|3424.79|3424.79|3430.41|3430.41|3424.05|3424.05|0
1587733800000|2020-04-24 13:10:00|3424.9|3424.9|3427.75|3427.75|3429.75|3429.75|3423.62|3423.62|0
1587734100000|2020-04-24 13:15:00|3427.58|3427.58|3425.83|3425.83|3428.36|3428.36|3425.83|3425.83|0
1587734400000|2020-04-24 13:20:00|3425.77|3425.77|3419.6|3419.6|3425.89|3425.89|3419.59|3419.59|0
1587734700000|2020-04-24 13:25:00|3419.44|3419.44|3415.12|3415.12|3419.44|3419.44|3414.01|3414.01|0
1587735000000|2020-04-24 13:30:00|3415.31|3415.31|3414.87|3414.87|3420.8|3420.8|3414.48|3414.48|0
1587735300000|2020-04-24 13:35:00|3415.07|3415.07|3413.16|3413.16|3415.58|3415.58|3409.55|3409.55|0
1587735600000|2020-04-24 13:40:00|3412.77|3412.77|3405.89|3405.89|3412.85|3412.85|3404.45|3404.45|0
1587735900000|2020-04-24 13:45:00|3405.72|3405.72|3405.12|3405.12|3406.64|3406.64|3399.11|3399.11|0
1587736200000|2020-04-24 13:50:00|3405.21|3405.21|3396.88|3396.88|3405.58|3405.58|3396.88|3396.88|0
1587736500000|2020-04-24 13:55:00|3397.04|3397.04|3398.01|3398.01|3398.71|3398.71|3394.65|3394.65|0
1587736800000|2020-04-24 14:00:00|3398.2|3398.2|3402.29|3402.29|3404|3404|3397.3|3397.3|0
1587737100000|2020-04-24 14:05:00|3405.19|3405.19|3404.36|3404.36|3409.89|3409.89|3403.64|3403.64|0
1587737400000|2020-04-24 14:10:00|3404.56|3404.56|3400.07|3400.07|3406.01|3406.01|3400.07|3400.07|0
1587737700000|2020-04-24 14:15:00|3399.99|3399.99|3407.49|3407.49|3409.13|3409.13|3399.61|3399.61|0
1587738000000|2020-04-24 14:20:00|3406.04|3406.04|3406.91|3406.91|3406.95|3406.95|3402.31|3402.31|0
1587738300000|2020-04-24 14:25:00|3407.11|3407.11|3401.83|3401.83|3407.94|3407.94|3400.66|3400.66|0
1587738600000|2020-04-24 14:30:00|3402.02|3402.02|3406.06|3406.06|3406.06|3406.06|3399.63|3399.63|0
1587738900000|2020-04-24 14:35:00|3405.9|3405.9|3406.24|3406.24|3407.26|3407.26|3403.88|3403.88|0
1587739200000|2020-04-24 14:40:00|3406.33|3406.33|3401.71|3401.71|3407.23|3407.23|3400.22|3400.22|0
1587739500000|2020-04-24 14:45:00|3401.9|3401.9|3402.96|3402.96|3407.03|3407.03|3401.81|3401.81|0
1587739800000|2020-04-24 14:50:00|3403.74|3403.74|3403.43|3403.43|3406.73|3406.73|3403.38|3403.38|0
1587740100000|2020-04-24 14:55:00|3402.8|3402.8|3401.91|3401.91|3402.85|3402.85|3398.9|3398.9|0
1587740400000|2020-04-24 15:00:00|3402.55|3402.55|3403.88|3403.88|3406.65|3406.65|3401.33|3401.33|0
1587740700000|2020-04-24 15:05:00|3403.15|3403.15|3404.92|3404.92|3405.94|3405.94|3403.15|3403.15|0
1587741000000|2020-04-24 15:10:00|3404.8|3404.8|3404.89|3404.89|3404.89|3404.89|3400.83|3400.83|0
1587741300000|2020-04-24 15:15:00|3404.73|3404.73|3405.36|3405.36|3408.02|3408.02|3402.95|3402.95|0
1587741600000|2020-04-24 15:20:00|3405.75|3405.75|3406.79|3406.79|3407.17|3407.17|3403.81|3403.81|0
1587741900000|2020-04-24 15:25:00|3406.85|3406.85|3403.67|3403.67|3409.27|3409.27|3403.39|3403.39|0
1587971700000|2020-04-27 07:15:00|3481.08|3481.08|3466.31|3466.31|3486.47|3486.47|3466.31|3466.31|0
1587972000000|2020-04-27 07:20:00|3466.5|3466.5|3474.29|3474.29|3479.07|3479.07|3466.5|3466.5|0
1587972300000|2020-04-27 07:25:00|3473.91|3473.91|3470|3470|3477.74|3477.74|3466.33|3466.33|0
1587972600000|2020-04-27 07:30:00|3470.53|3470.53|3486.31|3486.31|3486.31|3486.31|3470.49|3470.49|0
1587972900000|2020-04-27 07:35:00|3486.71|3486.71|3488.93|3488.93|3494.2|3494.2|3486.71|3486.71|0
1587973200000|2020-04-27 07:40:00|3489.48|3489.48|3479.86|3479.86|3489.48|3489.48|3479.17|3479.17|0
1587973500000|2020-04-27 07:45:00|3480.58|3480.58|3481.75|3481.75|3484.92|3484.92|3479.33|3479.33|0
1587973800000|2020-04-27 07:50:00|3481.95|3481.95|3476.38|3476.38|3485.37|3485.37|3476.38|3476.38|0
1587974100000|2020-04-27 07:55:00|3475.99|3475.99|3473.79|3473.79|3477.37|3477.37|3473.35|3473.35|0
1587974400000|2020-04-27 08:00:00|3473.06|3473.06|3472.53|3472.53|3474.86|3474.86|3468.5|3468.5|0
1587974700000|2020-04-27 08:05:00|3472.12|3472.12|3471.9|3471.9|3474.44|3474.44|3470.28|3470.28|0
1587975000000|2020-04-27 08:10:00|3471.61|3471.61|3468.38|3468.38|3472.4|3472.4|3468.38|3468.38|0
1587975300000|2020-04-27 08:15:00|3468.78|3468.78|3458.39|3458.39|3469.12|3469.12|3458.39|3458.39|0
1587975600000|2020-04-27 08:20:00|3458.22|3458.22|3457.04|3457.04|3461.92|3461.92|3455.66|3455.66|0
1587975900000|2020-04-27 08:25:00|3456.78|3456.78|3448.91|3448.91|3456.99|3456.99|3447.31|3447.31|0
1587976200000|2020-04-27 08:30:00|3447.79|3447.79|3446.6|3446.6|3449.06|3449.06|3443.17|3443.17|0
1587976500000|2020-04-27 08:35:00|3446.8|3446.8|3447.97|3447.97|3449.57|3449.57|3445.83|3445.83|0
1587976800000|2020-04-27 08:40:00|3447.89|3447.89|3453.92|3453.92|3454.64|3454.64|3447.52|3447.52|0
1587977100000|2020-04-27 08:45:00|3453.53|3453.53|3454.62|3454.62|3454.62|3454.62|3449.92|3449.92|0
1587977400000|2020-04-27 08:50:00|3454.42|3454.42|3453.2|3453.2|3454.62|3454.62|3451.55|3451.55|0
1587977700000|2020-04-27 08:55:00|3453.78|3453.78|3452.14|3452.14|3456.29|3456.29|3451.75|3451.75|0
1587978000000|2020-04-27 09:00:00|3452.87|3452.87|3452.38|3452.38|3453.1|3453.1|3447.34|3447.34|0
1587978300000|2020-04-27 09:05:00|3452.51|3452.51|3454.85|3454.85|3457.1|3457.1|3451.86|3451.86|0
1587978600000|2020-04-27 09:10:00|3455.57|3455.57|3456.01|3456.01|3459.88|3459.88|3455.29|3455.29|0
1587978900000|2020-04-27 09:15:00|3455.57|3455.57|3464.1|3464.1|3464.88|3464.88|3454.52|3454.52|0
1587979200000|2020-04-27 09:20:00|3464.36|3464.36|3467.74|3467.74|3468.12|3468.12|3463.06|3463.06|0
1587979500000|2020-04-27 09:25:00|3468.18|3468.18|3468.9|3468.9|3469.29|3469.29|3464.71|3464.71|0
1587979800000|2020-04-27 09:30:00|3467.45|3467.45|3463.59|3463.59|3467.45|3467.45|3461.3|3461.3|0
1587980100000|2020-04-27 09:35:00|3463.76|3463.76|3459.72|3459.72|3464.05|3464.05|3459.38|3459.38|0
1587980400000|2020-04-27 09:40:00|3459|3459|3464.32|3464.32|3466.86|3466.86|3459|3459|0
1587980700000|2020-04-27 09:45:00|3464.41|3464.41|3470.99|3470.99|3470.99|3470.99|3464.41|3464.41|0
1587981000000|2020-04-27 09:50:00|3470.8|3470.8|3476.13|3476.13|3477.24|3477.24|3470.8|3470.8|0
1587981300000|2020-04-27 09:55:00|3476.32|3476.32|3478.04|3478.04|3479.56|3479.56|3475.74|3475.74|0
1587981600000|2020-04-27 10:00:00|3477.31|3477.31|3474.11|3474.11|3481.85|3481.85|3474.11|3474.11|0
1587981900000|2020-04-27 10:05:00|3473.72|3473.72|3470.91|3470.91|3474.01|3474.01|3470.28|3470.28|0
1587982200000|2020-04-27 10:10:00|3471.18|3471.18|3467.93|3467.93|3471.45|3471.45|3467.93|3467.93|0
1587982500000|2020-04-27 10:15:00|3468.13|3468.13|3468.78|3468.78|3470.73|3470.73|3467.94|3467.94|0
1587982800000|2020-04-27 10:20:00|3470.23|3470.23|3465.01|3465.01|3470.61|3470.61|3465.01|3465.01|0
1587983100000|2020-04-27 10:25:00|3465.1|3465.1|3467.86|3467.86|3467.86|3467.86|3464.49|3464.49|0
1587983400000|2020-04-27 10:30:00|3467.99|3467.99|3468.72|3468.72|3470.24|3470.24|3467.99|3467.99|0
1587983700000|2020-04-27 10:35:00|3468.14|3468.14|3470.87|3470.87|3471.59|3471.59|3467.22|3467.22|0
1587984000000|2020-04-27 10:40:00|3471.25|3471.25|3466.03|3466.03|3471.25|3471.25|3466.03|3466.03|0
1587984300000|2020-04-27 10:45:00|3466.23|3466.23|3462.63|3462.63|3467.18|3467.18|3461.65|3461.65|0
1587984600000|2020-04-27 10:50:00|3462.04|3462.04|3465.5|3465.5|3465.5|3465.5|3459.04|3459.04|0
1587984900000|2020-04-27 10:55:00|3465.34|3465.34|3466.35|3466.35|3466.35|3466.35|3463.77|3463.77|0
1587985200000|2020-04-27 11:00:00|3466.97|3466.97|3463.36|3463.36|3469.4|3469.4|3463.18|3463.18|0
1587985500000|2020-04-27 11:05:00|3463.55|3463.55|3464.39|3464.39|3464.55|3464.55|3461.93|3461.93|0
1587985800000|2020-04-27 11:10:00|3464.97|3464.97|3462.27|3462.27|3464.97|3464.97|3460.38|3460.38|0
1587986100000|2020-04-27 11:15:00|3462.55|3462.55|3463.25|3463.25|3466.46|3466.46|3462.08|3462.08|0
1587986400000|2020-04-27 11:20:00|3462.66|3462.66|3463.02|3463.02|3463.22|3463.22|3461.39|3461.39|0
1587986700000|2020-04-27 11:25:00|3464.47|3464.47|3464.08|3464.08|3466.03|3466.03|3464.08|3464.08|0
1587987000000|2020-04-27 11:30:00|3464.15|3464.15|3461.91|3461.91|3464.17|3464.17|3461.15|3461.15|0
1587987300000|2020-04-27 11:35:00|3461.76|3461.76|3458.9|3458.9|3461.76|3461.76|3458.59|3458.59|0
1587987600000|2020-04-27 11:40:00|3458.31|3458.31|3464.29|3464.29|3464.68|3464.68|3458.31|3458.31|0
1587987900000|2020-04-27 11:45:00|3464.41|3464.41|3464.82|3464.82|3466.91|3466.91|3464.41|3464.41|0
1587988200000|2020-04-27 11:50:00|3464.44|3464.44|3464.59|3464.59|3464.59|3464.59|3462.93|3462.93|0
1587988500000|2020-04-27 11:55:00|3464.47|3464.47|3459.35|3459.35|3464.57|3464.57|3459.16|3459.16|0
1587988800000|2020-04-27 12:00:00|3459.52|3459.52|3459.94|3459.94|3460.96|3460.96|3457.81|3457.81|0
1587989100000|2020-04-27 12:05:00|3460.13|3460.13|3458.76|3458.76|3461.05|3461.05|3458.76|3458.76|0
1587989400000|2020-04-27 12:10:00|3459.15|3459.15|3459.05|3459.05|3460.58|3460.58|3458.62|3458.62|0
1587989700000|2020-04-27 12:15:00|3458.83|3458.83|3461.33|3461.33|3461.72|3461.72|3457.94|3457.94|0
1587990000000|2020-04-27 12:20:00|3461.72|3461.72|3463.52|3463.52|3464.33|3464.33|3460.63|3460.63|0
1587990300000|2020-04-27 12:25:00|3463.43|3463.43|3458.37|3458.37|3463.78|3463.78|3458.15|3458.15|0
1587990600000|2020-04-27 12:30:00|3458.4|3458.4|3459.02|3459.02|3461.74|3461.74|3457.98|3457.98|0
1587990900000|2020-04-27 12:35:00|3458.83|3458.83|3459.04|3459.04|3459.97|3459.97|3455.56|3455.56|0
1587991200000|2020-04-27 12:40:00|3458.46|3458.46|3458.06|3458.06|3459.96|3459.96|3456.86|3456.86|0
1587991500000|2020-04-27 12:45:00|3458.78|3458.78|3458.56|3458.56|3459.2|3459.2|3456.95|3456.95|0
1587991800000|2020-04-27 12:50:00|3458.31|3458.31|3460.76|3460.76|3461.03|3461.03|3458.12|3458.12|0
1587992100000|2020-04-27 12:55:00|3461.49|3461.49|3450.85|3450.85|3461.89|3461.89|3450.38|3450.38|0
1587992400000|2020-04-27 13:00:00|3450.68|3450.68|3458.66|3458.66|3458.72|3458.72|3450.68|3450.68|0
1587992700000|2020-04-27 13:05:00|3458.27|3458.27|3453.51|3453.51|3458.27|3458.27|3453.14|3453.14|0
1587993000000|2020-04-27 13:10:00|3453.34|3453.34|3453.31|3453.31|3454.12|3454.12|3451.98|3451.98|0
1587993300000|2020-04-27 13:15:00|3452.53|3452.53|3449.17|3449.17|3453.71|3453.71|3449.17|3449.17|0
1587993600000|2020-04-27 13:20:00|3449.62|3449.62|3439.42|3439.42|3449.7|3449.7|3439.31|3439.31|0
1587993900000|2020-04-27 13:25:00|3440.01|3440.01|3430.98|3430.98|3440.01|3440.01|3430.98|3430.98|0
1587994200000|2020-04-27 13:30:00|3430.8|3430.8|3440.32|3440.32|3441.15|3441.15|3429.72|3429.72|0
1587994500000|2020-04-27 13:35:00|3441.04|3441.04|3439.73|3439.73|3441.69|3441.69|3438.29|3438.29|0
1587994800000|2020-04-27 13:40:00|3439.54|3439.54|3430.18|3430.18|3439.91|3439.91|3430.18|3430.18|0
1587995100000|2020-04-27 13:45:00|3429.55|3429.55|3430.46|3430.46|3430.46|3430.46|3425.53|3425.53|0
1587995400000|2020-04-27 13:50:00|3429.74|3429.74|3430.79|3430.79|3432.76|3432.76|3427.89|3427.89|0
1587995700000|2020-04-27 13:55:00|3430.18|3430.18|3429.33|3429.33|3433|3433|3429.19|3429.19|0
1587996000000|2020-04-27 14:00:00|3430.05|3430.05|3429.91|3429.91|3431.85|3431.85|3429.22|3429.22|0
1587996300000|2020-04-27 14:05:00|3429.52|3429.52|3428.01|3428.01|3429.52|3429.52|3424.54|3424.54|0
1587996600000|2020-04-27 14:10:00|3428.18|3428.18|3437.63|3437.63|3437.86|3437.86|3428.18|3428.18|0
1587996900000|2020-04-27 14:15:00|3437.72|3437.72|3435.62|3435.62|3438.39|3438.39|3433.8|3433.8|0
1587997200000|2020-04-27 14:20:00|3435.79|3435.79|3433.44|3433.44|3437.84|3437.84|3432.53|3432.53|0
1587997500000|2020-04-27 14:25:00|3433.53|3433.53|3436.95|3436.95|3437.71|3437.71|3433.44|3433.44|0
1587997800000|2020-04-27 14:30:00|3436.79|3436.79|3435.65|3435.65|3437.67|3437.67|3433.86|3433.86|0
1587998100000|2020-04-27 14:35:00|3435.56|3435.56|3433.18|3433.18|3438.42|3438.42|3433.18|3433.18|0
1587998400000|2020-04-27 14:40:00|3433.16|3433.16|3433.21|3433.21|3435.73|3435.73|3430.85|3430.85|0
1587998700000|2020-04-27 14:45:00|3433.02|3433.02|3433.07|3433.07|3434.04|3434.04|3430.94|3430.94|0
1587999000000|2020-04-27 14:50:00|3433.46|3433.46|3435.37|3435.37|3435.72|3435.72|3431.83|3431.83|0
1587999300000|2020-04-27 14:55:00|3434.65|3434.65|3434.36|3434.36|3436.84|3436.84|3433.99|3433.99|0
1587999600000|2020-04-27 15:00:00|3434.95|3434.95|3434.05|3434.05|3438.28|3438.28|3432.18|3432.18|0
1587999900000|2020-04-27 15:05:00|3433.96|3433.96|3438.03|3438.03|3439.42|3439.42|3427.54|3427.54|0
1588000200000|2020-04-27 15:10:00|3438.15|3438.15|3432.16|3432.16|3438.15|3438.15|3432.16|3432.16|0
1588000500000|2020-04-27 15:15:00|3432.35|3432.35|3435.08|3435.08|3436.28|3436.28|3430.99|3430.99|0
1588000800000|2020-04-27 15:20:00|3435.8|3435.8|3438.46|3438.46|3439.88|3439.88|3434.79|3434.79|0
1588001100000|2020-04-27 15:25:00|3437.74|3437.74|3438|3438|3444.05|3444.05|3436.59|3436.59|0
1588058100000|2020-04-28 07:15:00|3479.11|3479.11|3479.33|3479.33|3483.84|3483.84|3476.11|3476.11|0
1588058400000|2020-04-28 07:20:00|3478.57|3478.57|3475.49|3475.49|3479.59|3479.59|3475.2|3475.2|0
1588058700000|2020-04-28 07:25:00|3474.77|3474.77|3474.42|3474.42|3482.5|3482.5|3472.83|3472.83|0
1588059000000|2020-04-28 07:30:00|3475.87|3475.87|3469.23|3469.23|3479.01|3479.01|3469.23|3469.23|0
1588059300000|2020-04-28 07:35:00|3469.43|3469.43|3469.69|3469.69|3470.88|3470.88|3467.41|3467.41|0
1588059600000|2020-04-28 07:40:00|3470.42|3470.42|3478.96|3478.96|3480.41|3480.41|3470.42|3470.42|0
1588059900000|2020-04-28 07:45:00|3479.19|3479.19|3480.03|3480.03|3484.9|3484.9|3478.91|3478.91|0
1588060200000|2020-04-28 07:50:00|3481.4|3481.4|3486.71|3486.71|3490.26|3490.26|3481.11|3481.11|0
1588060500000|2020-04-28 07:55:00|3486.52|3486.52|3484.35|3484.35|3486.71|3486.71|3479.11|3479.11|0
1588060800000|2020-04-28 08:00:00|3485.13|3485.13|3488.68|3488.68|3489.95|3489.95|3483.42|3483.42|0
1588061100000|2020-04-28 08:05:00|3487.9|3487.9|3477.09|3477.09|3487.9|3487.9|3473.03|3473.03|0
1588061400000|2020-04-28 08:10:00|3476.92|3476.92|3479.02|3479.02|3483.01|3483.01|3476.19|3476.19|0
1588061700000|2020-04-28 08:15:00|3478.93|3478.93|3477.23|3477.23|3479.21|3479.21|3472.36|3472.36|0
1588062000000|2020-04-28 08:20:00|3476.45|3476.45|3485.44|3485.44|3486.07|3486.07|3476.45|3476.45|0
1588062300000|2020-04-28 08:25:00|3486.16|3486.16|3475.61|3475.61|3486.16|3486.16|3474.54|3474.54|0
1588062600000|2020-04-28 08:30:00|3477.25|3477.25|3474.99|3474.99|3477.84|3477.84|3473.33|3473.33|0
1588062900000|2020-04-28 08:35:00|3475.24|3475.24|3481.32|3481.32|3481.97|3481.97|3475.24|3475.24|0
1588063200000|2020-04-28 08:40:00|3481.51|3481.51|3485.72|3485.72|3486.86|3486.86|3481.51|3481.51|0
1588063500000|2020-04-28 08:45:00|3485.09|3485.09|3470.12|3470.12|3485.68|3485.68|3470.12|3470.12|0
1588063800000|2020-04-28 08:50:00|3469.54|3469.54|3472.74|3472.74|3473.06|3473.06|3468.3|3468.3|0
1588064100000|2020-04-28 08:55:00|3473.47|3473.47|3469.98|3469.98|3473.62|3473.62|3468.71|3468.71|0
1588064400000|2020-04-28 09:00:00|3469.75|3469.75|3473.55|3473.55|3474.29|3474.29|3468.66|3468.66|0
1588064700000|2020-04-28 09:05:00|3473.29|3473.29|3475.58|3475.58|3476.71|3476.71|3473.29|3473.29|0
1588065000000|2020-04-28 09:10:00|3474.82|3474.82|3486.34|3486.34|3486.34|3486.34|3474.57|3474.57|0
1588065300000|2020-04-28 09:15:00|3487.07|3487.07|3496.13|3496.13|3497.26|3497.26|3484.54|3484.54|0
1588065600000|2020-04-28 09:20:00|3495.35|3495.35|3504.25|3504.25|3504.25|3504.25|3495.35|3495.35|0
1588065900000|2020-04-28 09:25:00|3504.97|3504.97|3501.93|3501.93|3508.74|3508.74|3501.93|3501.93|0
1588066200000|2020-04-28 09:30:00|3502.65|3502.65|3504.91|3504.91|3505.54|3505.54|3501.79|3501.79|0
1588066500000|2020-04-28 09:35:00|3505.64|3505.64|3510.63|3510.63|3510.63|3510.63|3504.91|3504.91|0
1588066800000|2020-04-28 09:40:00|3510.72|3510.72|3505.67|3505.67|3512.48|3512.48|3505.16|3505.16|0
1588067100000|2020-04-28 09:45:00|3504.89|3504.89|3504.66|3504.66|3505.79|3505.79|3502.31|3502.31|0
1588067400000|2020-04-28 09:50:00|3506.22|3506.22|3508.69|3508.69|3513.69|3513.69|3506.13|3506.13|0
1588067700000|2020-04-28 09:55:00|3508.1|3508.1|3509.95|3509.95|3511.58|3511.58|3507.8|3507.8|0
1588068000000|2020-04-28 10:00:00|3510.68|3510.68|3501.61|3501.61|3511.2|3511.2|3500.88|3500.88|0
1588068300000|2020-04-28 10:05:00|3502|3502|3507.91|3507.91|3508.3|3508.3|3501.34|3501.34|0
1588068600000|2020-04-28 10:10:00|3507.56|3507.56|3502.02|3502.02|3510.63|3510.63|3501.63|3501.63|0
1588068900000|2020-04-28 10:15:00|3502.21|3502.21|3499.49|3499.49|3503.82|3503.82|3495.91|3495.91|0
1588069200000|2020-04-28 10:20:00|3499.68|3499.68|3493.08|3493.08|3500.23|3500.23|3491.63|3491.63|0
1588069500000|2020-04-28 10:25:00|3492.69|3492.69|3484.96|3484.96|3494.69|3494.69|3484.06|3484.06|0
1588069800000|2020-04-28 10:30:00|3485.93|3485.93|3491.7|3491.7|3491.7|3491.7|3485.93|3485.93|0
1588070100000|2020-04-28 10:35:00|3490.98|3490.98|3489.7|3489.7|3491.56|3491.56|3488.97|3488.97|0
1588070400000|2020-04-28 10:40:00|3489.32|3489.32|3494.15|3494.15|3497.56|3497.56|3489.07|3489.07|0
1588070700000|2020-04-28 10:45:00|3493.79|3493.79|3487.89|3487.89|3495.08|3495.08|3487.89|3487.89|0
1588071000000|2020-04-28 10:50:00|3488.48|3488.48|3486.85|3486.85|3488.67|3488.67|3486.42|3486.42|0
1588071300000|2020-04-28 10:55:00|3486.46|3486.46|3477.77|3477.77|3487.39|3487.39|3477.19|3477.19|0
1588071600000|2020-04-28 11:00:00|3477.14|3477.14|3479.02|3479.02|3479.02|3479.02|3472.64|3472.64|0
1588071900000|2020-04-28 11:05:00|3479.74|3479.74|3476.34|3476.34|3480.12|3480.12|3475.04|3475.04|0
1588072200000|2020-04-28 11:10:00|3476.09|3476.09|3476.61|3476.61|3479.56|3479.56|3476.09|3476.09|0
1588072500000|2020-04-28 11:15:00|3476.48|3476.48|3477.06|3477.06|3479.18|3479.18|3475.86|3475.86|0
1588072800000|2020-04-28 11:20:00|3477.26|3477.26|3480.16|3480.16|3480.16|3480.16|3475.99|3475.99|0
1588073100000|2020-04-28 11:25:00|3480.36|3480.36|3481.9|3481.9|3482.19|3482.19|3479.99|3479.99|0
1588073400000|2020-04-28 11:30:00|3481.99|3481.99|3477.07|3477.07|3482.08|3482.08|3476.88|3476.88|0
1588073700000|2020-04-28 11:35:00|3477.46|3477.46|3483.42|3483.42|3483.6|3483.6|3477.38|3477.38|0
1588074000000|2020-04-28 11:40:00|3483.5|3483.5|3481.73|3481.73|3484.58|3484.58|3481.71|3481.71|0
1588074300000|2020-04-28 11:45:00|3482.45|3482.45|3480.89|3480.89|3483.65|3483.65|3480.33|3480.33|0
1588074600000|2020-04-28 11:50:00|3481.06|3481.06|3489.4|3489.4|3489.4|3489.4|3480.37|3480.37|0
1588074900000|2020-04-28 11:55:00|3489.34|3489.34|3489.71|3489.71|3490.77|3490.77|3488.79|3488.79|0
1588075200000|2020-04-28 12:00:00|3489.91|3489.91|3494.54|3494.54|3496.49|3496.49|3489.91|3489.91|0
1588075500000|2020-04-28 12:05:00|3493.96|3493.96|3493.54|3493.54|3496.13|3496.13|3492.77|3492.77|0
1588075800000|2020-04-28 12:10:00|3493.35|3493.35|3497.67|3497.67|3498.1|3498.1|3492.96|3492.96|0
1588076100000|2020-04-28 12:15:00|3497.39|3497.39|3498|3498|3498|3498|3495.9|3495.9|0
1588076400000|2020-04-28 12:20:00|3498.73|3498.73|3499.94|3499.94|3499.94|3499.94|3498.44|3498.44|0
1588076700000|2020-04-28 12:25:00|3499.75|3499.75|3494.59|3494.59|3502.98|3502.98|3494.59|3494.59|0
1588077000000|2020-04-28 12:30:00|3494|3494|3496.32|3496.32|3498.18|3498.18|3494|3494|0
1588077300000|2020-04-28 12:35:00|3496.15|3496.15|3491.07|3491.07|3497.15|3497.15|3491.07|3491.07|0
1588077600000|2020-04-28 12:40:00|3490.91|3490.91|3488.85|3488.85|3491.79|3491.79|3488.85|3488.85|0
1588077900000|2020-04-28 12:45:00|3488.94|3488.94|3489.27|3489.27|3491.34|3491.34|3488.1|3488.1|0
1588078200000|2020-04-28 12:50:00|3488.9|3488.9|3491.81|3491.81|3494.6|3494.6|3488.31|3488.31|0
1588078500000|2020-04-28 12:55:00|3492.53|3492.53|3495.91|3495.91|3495.95|3495.95|3491.68|3491.68|0
1588078800000|2020-04-28 13:00:00|3495.18|3495.18|3495.21|3495.21|3496.34|3496.34|3492.15|3492.15|0
1588079100000|2020-04-28 13:05:00|3494.24|3494.24|3499.12|3499.12|3499.5|3499.5|3491.5|3491.5|0
1588079400000|2020-04-28 13:10:00|3498.53|3498.53|3496.58|3496.58|3499.85|3499.85|3496.27|3496.27|0
1588079700000|2020-04-28 13:15:00|3496.77|3496.77|3496.96|3496.96|3497.16|3497.16|3494.64|3494.64|0
1588080000000|2020-04-28 13:20:00|3497.09|3497.09|3497.39|3497.39|3497.48|3497.48|3495.56|3495.56|0
1588080300000|2020-04-28 13:25:00|3498.12|3498.12|3498.71|3498.71|3498.9|3498.9|3492.66|3492.66|0
1588080600000|2020-04-28 13:30:00|3497.98|3497.98|3502.99|3502.99|3503.56|3503.56|3497.98|3497.98|0
1588080900000|2020-04-28 13:35:00|3503.18|3503.18|3505.59|3505.59|3509.29|3509.29|3502.59|3502.59|0
1588081200000|2020-04-28 13:40:00|3505.68|3505.68|3507.78|3507.78|3507.78|3507.78|3502.03|3502.03|0
1588081500000|2020-04-28 13:45:00|3507.94|3507.94|3504.5|3504.5|3511.91|3511.91|3504.5|3504.5|0
1588081800000|2020-04-28 13:50:00|3505.22|3505.22|3513.32|3513.32|3518.36|3518.36|3505.22|3505.22|0
1588082100000|2020-04-28 13:55:00|3512.79|3512.79|3494.84|3494.84|3513.27|3513.27|3494.84|3494.84|0
1588082400000|2020-04-28 14:00:00|3494.72|3494.72|3496.41|3496.41|3496.59|3496.59|3489.57|3489.57|0
1588082700000|2020-04-28 14:05:00|3497.38|3497.38|3502.76|3502.76|3506.37|3506.37|3497.31|3497.31|0
1588083000000|2020-04-28 14:10:00|3503.48|3503.48|3497.63|3497.63|3503.66|3503.66|3496.82|3496.82|0
1588083300000|2020-04-28 14:15:00|3497.43|3497.43|3497.89|3497.89|3498.12|3498.12|3494.7|3494.7|0
1588083600000|2020-04-28 14:20:00|3497.72|3497.72|3487|3487|3498.73|3498.73|3487|3487|0
1588083900000|2020-04-28 14:25:00|3487.39|3487.39|3491.05|3491.05|3491.05|3491.05|3485.6|3485.6|0
1588084200000|2020-04-28 14:30:00|3491.43|3491.43|3485.9|3485.9|3493.28|3493.28|3485.01|3485.01|0
1588084500000|2020-04-28 14:35:00|3485.81|3485.81|3491|3491|3491.98|3491.98|3485.81|3485.81|0
1588084800000|2020-04-28 14:40:00|3489.55|3489.55|3477.61|3477.61|3491.27|3491.27|3476.35|3476.35|0
1588085100000|2020-04-28 14:45:00|3477.44|3477.44|3477.81|3477.81|3479.46|3479.46|3475.38|3475.38|0
1588085400000|2020-04-28 14:50:00|3477.63|3477.63|3464.98|3464.98|3477.72|3477.72|3464.26|3464.26|0
1588085700000|2020-04-28 14:55:00|3465.07|3465.07|3462.76|3462.76|3467.63|3467.63|3462.68|3462.68|0
1588086000000|2020-04-28 15:00:00|3463.05|3463.05|3474.29|3474.29|3474.29|3474.29|3461.7|3461.7|0
1588086300000|2020-04-28 15:05:00|3474.35|3474.35|3480.5|3480.5|3481.49|3481.49|3472.23|3472.23|0
1588086600000|2020-04-28 15:10:00|3480.58|3480.58|3477.84|3477.84|3483.88|3483.88|3477.28|3477.28|0
1588086900000|2020-04-28 15:15:00|3478.02|3478.02|3473.57|3473.57|3478.66|3478.66|3472.33|3472.33|0
1588087200000|2020-04-28 15:20:00|3473.75|3473.75|3478.86|3478.86|3480.01|3480.01|3473.18|3473.18|0
1588087500000|2020-04-28 15:25:00|3479.44|3479.44|3485.57|3485.57|3486.34|3486.34|3478.14|3478.14|0
1588144500000|2020-04-29 07:15:00|3534.77|3534.77|3532.87|3532.87|3539.14|3539.14|3525.66|3525.66|0
1588144800000|2020-04-29 07:20:00|3532.15|3532.15|3534.8|3534.8|3534.8|3534.8|3522.99|3522.99|0
1588145100000|2020-04-29 07:25:00|3535.06|3535.06|3534.38|3534.38|3537.63|3537.63|3529.58|3529.58|0
1588145400000|2020-04-29 07:30:00|3535.55|3535.55|3544.66|3544.66|3546.75|3546.75|3535.55|3535.55|0
1588145700000|2020-04-29 07:35:00|3544.27|3544.27|3563.76|3563.76|3565.45|3565.45|3542.77|3542.77|0
1588146000000|2020-04-29 07:40:00|3562.2|3562.2|3588.21|3588.21|3588.21|3588.21|3562.01|3562.01|0
1588146300000|2020-04-29 07:45:00|3587.48|3587.48|3592.06|3592.06|3595.5|3595.5|3585.4|3585.4|0
1588146600000|2020-04-29 07:50:00|3592.24|3592.24|3589.77|3589.77|3601.69|3601.69|3589.01|3589.01|0
1588146900000|2020-04-29 07:55:00|3590.16|3590.16|3595.89|3595.89|3599.42|3599.42|3589.41|3589.41|0
1588147200000|2020-04-29 08:00:00|3596.08|3596.08|3591.24|3591.24|3601.85|3601.85|3591.24|3591.24|0
1588147500000|2020-04-29 08:05:00|3589.62|3589.62|3593.73|3593.73|3599.73|3599.73|3588.03|3588.03|0
1588147800000|2020-04-29 08:10:00|3594.17|3594.17|3579.99|3579.99|3595.95|3595.95|3578.4|3578.4|0
1588148100000|2020-04-29 08:15:00|3580.12|3580.12|3593.93|3593.93|3594.41|3594.41|3579.59|3579.59|0
1588148400000|2020-04-29 08:20:00|3593.35|3593.35|3584.19|3584.19|3593.74|3593.74|3583.18|3583.18|0
1588148700000|2020-04-29 08:25:00|3583.21|3583.21|3586.76|3586.76|3586.76|3586.76|3573.37|3573.37|0
1588149000000|2020-04-29 08:30:00|3586.53|3586.53|3589.68|3589.68|3594.9|3594.9|3586.31|3586.31|0
1588149300000|2020-04-29 08:35:00|3588.96|3588.96|3594.01|3594.01|3594.33|3594.33|3585.96|3585.96|0
1588149600000|2020-04-29 08:40:00|3593.43|3593.43|3585.32|3585.32|3593.47|3593.47|3584.51|3584.51|0
1588149900000|2020-04-29 08:45:00|3585.49|3585.49|3586.07|3586.07|3591.45|3591.45|3584.36|3584.36|0
1588150200000|2020-04-29 08:50:00|3586.16|3586.16|3594.24|3594.24|3598.35|3598.35|3585.96|3585.96|0
1588150500000|2020-04-29 08:55:00|3593.99|3593.99|3587.67|3587.67|3593.99|3593.99|3584.66|3584.66|0
1588150800000|2020-04-29 09:00:00|3588.43|3588.43|3590.04|3590.04|3591.98|3591.98|3585.5|3585.5|0
1588151100000|2020-04-29 09:05:00|3589.78|3589.78|3592.96|3592.96|3594.52|3594.52|3586.96|3586.96|0
1588151400000|2020-04-29 09:10:00|3593.31|3593.31|3591.29|3591.29|3593.97|3593.97|3585.77|3585.77|0
1588151700000|2020-04-29 09:15:00|3591.41|3591.41|3587.9|3587.9|3592.44|3592.44|3587.01|3587.01|0
1588152000000|2020-04-29 09:20:00|3587.99|3587.99|3591.04|3591.04|3591.08|3591.08|3586.68|3586.68|0
1588152300000|2020-04-29 09:25:00|3590.85|3590.85|3596|3596|3596.63|3596.63|3588.48|3588.48|0
1588152600000|2020-04-29 09:30:00|3595.03|3595.03|3595.12|3595.12|3598.87|3598.87|3594.58|3594.58|0
1588152900000|2020-04-29 09:35:00|3595.31|3595.31|3606.67|3606.67|3608.9|3608.9|3594.54|3594.54|0
1588153200000|2020-04-29 09:40:00|3607.03|3607.03|3605.57|3605.57|3607.03|3607.03|3603.14|3603.14|0
1588153500000|2020-04-29 09:45:00|3605.74|3605.74|3600.65|3600.65|3607.03|3607.03|3600.65|3600.65|0
1588153800000|2020-04-29 09:50:00|3600.55|3600.55|3608.22|3608.22|3608.64|3608.64|3600.39|3600.39|0
1588154100000|2020-04-29 09:55:00|3608.05|3608.05|3614.44|3614.44|3614.44|3614.44|3607.82|3607.82|0
1588154400000|2020-04-29 10:00:00|3614.51|3614.51|3607.78|3607.78|3615.9|3615.9|3606.61|3606.61|0
1588154700000|2020-04-29 10:05:00|3608.01|3608.01|3617.51|3617.51|3618.09|3618.09|3607.06|3607.06|0
1588155000000|2020-04-29 10:10:00|3617.85|3617.85|3618.29|3618.29|3620.51|3620.51|3616.87|3616.87|0
1588155300000|2020-04-29 10:15:00|3618.03|3618.03|3616.47|3616.47|3618.96|3618.96|3616.47|3616.47|0
1588155600000|2020-04-29 10:20:00|3617.92|3617.92|3618.44|3618.44|3618.44|3618.44|3615.67|3615.67|0
1588155900000|2020-04-29 10:25:00|3618.67|3618.67|3616.19|3616.19|3620.95|3620.95|3616.19|3616.19|0
1588156200000|2020-04-29 10:30:00|3616.97|3616.97|3616.85|3616.85|3618.43|3618.43|3616.12|3616.12|0
1588156500000|2020-04-29 10:35:00|3616.07|3616.07|3618.28|3618.28|3618.28|3618.28|3612.03|3612.03|0
1588156800000|2020-04-29 10:40:00|3618.17|3618.17|3622.97|3622.97|3623.15|3623.15|3618.17|3618.17|0
1588157100000|2020-04-29 10:45:00|3623.17|3623.17|3624.93|3624.93|3624.93|3624.93|3621.55|3621.55|0
1588157400000|2020-04-29 10:50:00|3625.66|3625.66|3621.18|3621.18|3629.09|3629.09|3621.18|3621.18|0
1588157700000|2020-04-29 10:55:00|3619.73|3619.73|3626.75|3626.75|3626.92|3626.92|3618.59|3618.59|0
1588158000000|2020-04-29 11:00:00|3625.97|3625.97|3630.4|3630.4|3631.79|3631.79|3625.74|3625.74|0
1588158300000|2020-04-29 11:05:00|3631.12|3631.12|3623.48|3623.48|3631.12|3631.12|3622.8|3622.8|0
1588158600000|2020-04-29 11:10:00|3622.95|3622.95|3625.66|3625.66|3629.52|3629.52|3622.95|3622.95|0
1588158900000|2020-04-29 11:15:00|3625.27|3625.27|3622.93|3622.93|3628.32|3628.32|3622.3|3622.3|0
1588159200000|2020-04-29 11:20:00|3622.73|3622.73|3619.46|3619.46|3622.73|3622.73|3617.76|3617.76|0
1588159500000|2020-04-29 11:25:00|3620.18|3620.18|3624.26|3624.26|3625.52|3625.52|3619.46|3619.46|0
1588159800000|2020-04-29 11:30:00|3624.31|3624.31|3621.11|3621.11|3627.78|3627.78|3621.11|3621.11|0
1588160100000|2020-04-29 11:35:00|3621.02|3621.02|3622.22|3622.22|3622.22|3622.22|3616.96|3616.96|0
1588160400000|2020-04-29 11:40:00|3621.5|3621.5|3619.15|3619.15|3621.76|3621.76|3617.25|3617.25|0
1588160700000|2020-04-29 11:45:00|3618.95|3618.95|3610.18|3610.18|3619.83|3619.83|3610.18|3610.18|0
1588161000000|2020-04-29 11:50:00|3610.38|3610.38|3612.76|3612.76|3613.22|3613.22|3609.18|3609.18|0
1588161300000|2020-04-29 11:55:00|3612.17|3612.17|3622.05|3622.05|3622.05|3622.05|3612.17|3612.17|0
1588161600000|2020-04-29 12:00:00|3621.86|3621.86|3625.94|3625.94|3626.07|3626.07|3620.76|3620.76|0
1588161900000|2020-04-29 12:05:00|3626.07|3626.07|3626.93|3626.93|3627.51|3627.51|3625.16|3625.16|0
1588162200000|2020-04-29 12:10:00|3629.1|3629.1|3632.62|3632.62|3634.54|3634.54|3628.64|3628.64|0
1588162500000|2020-04-29 12:15:00|3632.45|3632.45|3626.39|3626.39|3632.45|3632.45|3624.86|3624.86|0
1588162800000|2020-04-29 12:20:00|3626.14|3626.14|3624.66|3624.66|3627.78|3627.78|3624.31|3624.31|0
1588163100000|2020-04-29 12:25:00|3624.7|3624.7|3628.81|3628.81|3628.81|3628.81|3620.46|3620.46|0
1588163400000|2020-04-29 12:30:00|3630.26|3630.26|3647.22|3647.22|3649.29|3649.29|3630.01|3630.01|0
1588163700000|2020-04-29 12:35:00|3647.27|3647.27|3660.58|3660.58|3662.3|3662.3|3645.94|3645.94|0
1588164000000|2020-04-29 12:40:00|3660.35|3660.35|3666.79|3666.79|3667.49|3667.49|3660.3|3660.3|0
1588164300000|2020-04-29 12:45:00|3667.24|3667.24|3674.31|3674.31|3674.31|3674.31|3664.37|3664.37|0
1588164600000|2020-04-29 12:50:00|3674.51|3674.51|3689.12|3689.12|3689.63|3689.63|3673.6|3673.6|0
1588164900000|2020-04-29 12:55:00|3689.24|3689.24|3693.15|3693.15|3693.15|3693.15|3687.05|3687.05|0
1588165200000|2020-04-29 13:00:00|3693.73|3693.73|3687.7|3687.7|3697.59|3697.59|3684.8|3684.8|0
1588165500000|2020-04-29 13:05:00|3687.9|3687.9|3681.87|3681.87|3687.9|3687.9|3680.78|3680.78|0
1588165800000|2020-04-29 13:10:00|3682.31|3682.31|3684.49|3684.49|3684.66|3684.66|3675.1|3675.1|0
1588166100000|2020-04-29 13:15:00|3685.21|3685.21|3685.92|3685.92|3687.05|3687.05|3681.7|3681.7|0
1588166400000|2020-04-29 13:20:00|3685.73|3685.73|3688.59|3688.59|3691.62|3691.62|3684.11|3684.11|0
1588166700000|2020-04-29 13:25:00|3688.01|3688.01|3680.89|3680.89|3691.29|3691.29|3680.36|3680.36|0
1588167000000|2020-04-29 13:30:00|3681.08|3681.08|3672.38|3672.38|3681.08|3681.08|3670.11|3670.11|0
1588167300000|2020-04-29 13:35:00|3671.66|3671.66|3667.6|3667.6|3672.79|3672.79|3667.6|3667.6|0
1588167600000|2020-04-29 13:40:00|3666.04|3666.04|3666.97|3666.97|3668.33|3668.33|3663.02|3663.02|0
1588167900000|2020-04-29 13:45:00|3667.14|3667.14|3676.37|3676.37|3676.38|3676.38|3667|3667|0
1588168200000|2020-04-29 13:50:00|3676.45|3676.45|3678.86|3678.86|3684.07|3684.07|3676.45|3676.45|0
1588168500000|2020-04-29 13:55:00|3679.05|3679.05|3672.12|3672.12|3679.05|3679.05|3666.05|3666.05|0
1588168800000|2020-04-29 14:00:00|3672.19|3672.19|3671.38|3671.38|3673.43|3673.43|3668.03|3668.03|0
1588169100000|2020-04-29 14:05:00|3671.29|3671.29|3662.89|3662.89|3674.31|3674.31|3661.03|3661.03|0
1588169400000|2020-04-29 14:10:00|3663.28|3663.28|3658.2|3658.2|3664.47|3664.47|3656.77|3656.77|0
1588169700000|2020-04-29 14:15:00|3658.58|3658.58|3669.22|3669.22|3670.92|3670.92|3658.58|3658.58|0
1588170000000|2020-04-29 14:20:00|3668.64|3668.64|3671.38|3671.38|3671.94|3671.94|3664.87|3664.87|0
1588170300000|2020-04-29 14:25:00|3671.18|3671.18|3673.39|3673.39|3673.39|3673.39|3666.61|3666.61|0
1588170600000|2020-04-29 14:30:00|3673.3|3673.3|3675.65|3675.65|3677.8|3677.8|3671.28|3671.28|0
1588170900000|2020-04-29 14:35:00|3675.81|3675.81|3668.92|3668.92|3681.61|3681.61|3667.19|3667.19|0
1588171200000|2020-04-29 14:40:00|3669.31|3669.31|3669.88|3669.88|3674.49|3674.49|3669.31|3669.31|0
1588171500000|2020-04-29 14:45:00|3670.24|3670.24|3666.33|3666.33|3670.78|3670.78|3665.24|3665.24|0
1588171800000|2020-04-29 14:50:00|3666.07|3666.07|3667.91|3667.91|3669.31|3669.31|3663.97|3663.97|0
1588172100000|2020-04-29 14:55:00|3668.11|3668.11|3667.77|3667.77|3669.97|3669.97|3666.08|3666.08|0
1588172400000|2020-04-29 15:00:00|3667.86|3667.86|3663.85|3663.85|3670.24|3670.24|3661.81|3661.81|0
1588172700000|2020-04-29 15:05:00|3664.58|3664.58|3669.05|3669.05|3673.69|3673.69|3664.58|3664.58|0
1588173000000|2020-04-29 15:10:00|3669.24|3669.24|3671.1|3671.1|3674.8|3674.8|3668.85|3668.85|0
1588173300000|2020-04-29 15:15:00|3671.74|3671.74|3679.48|3679.48|3679.48|3679.48|3670.54|3670.54|0
1588173600000|2020-04-29 15:20:00|3679.36|3679.36|3683.89|3683.89|3684.06|3684.06|3674.11|3674.11|0
1588173900000|2020-04-29 15:25:00|3684.08|3684.08|3683.61|3683.61|3686.57|3686.57|3675.41|3675.41|0
1588230900000|2020-04-30 07:15:00|3767.45|3767.45|3749.54|3749.54|3769.9|3769.9|3741.25|3741.25|0
1588231200000|2020-04-30 07:20:00|3749.35|3749.35|3726.31|3726.31|3751.67|3751.67|3715.23|3715.23|0
1588231500000|2020-04-30 07:25:00|3727.76|3727.76|3707.25|3707.25|3732.62|3732.62|3707.25|3707.25|0
1588231800000|2020-04-30 07:30:00|3708.7|3708.7|3705.43|3705.43|3721.05|3721.05|3705.43|3705.43|0
1588232100000|2020-04-30 07:35:00|3704.71|3704.71|3677.34|3677.34|3709.47|3709.47|3677.34|3677.34|0
1588232400000|2020-04-30 07:40:00|3677.25|3677.25|3685.9|3685.9|3686.71|3686.71|3672.1|3672.1|0
1588232700000|2020-04-30 07:45:00|3686.1|3686.1|3696.71|3696.71|3701.18|3701.18|3683.62|3683.62|0
1588233000000|2020-04-30 07:50:00|3697.14|3697.14|3699.05|3699.05|3700.11|3700.11|3693.13|3693.13|0
1588233300000|2020-04-30 07:55:00|3698.35|3698.35|3690.89|3690.89|3698.81|3698.81|3687.92|3687.92|0
1588233600000|2020-04-30 08:00:00|3691.33|3691.33|3715.6|3715.6|3715.6|3715.6|3691.33|3691.33|0
1588233900000|2020-04-30 08:05:00|3715.77|3715.77|3717.78|3717.78|3718.95|3718.95|3712.71|3712.71|0
1588234200000|2020-04-30 08:10:00|3718.01|3718.01|3722.08|3722.08|3723.07|3723.07|3714.16|3714.16|0
1588234500000|2020-04-30 08:15:00|3721.64|3721.64|3715.84|3715.84|3725.67|3725.67|3715.84|3715.84|0
1588234800000|2020-04-30 08:20:00|3716.04|3716.04|3710.51|3710.51|3719.65|3719.65|3707.06|3707.06|0
1588235100000|2020-04-30 08:25:00|3710.77|3710.77|3704.3|3704.3|3712.59|3712.59|3703.06|3703.06|0
1588235400000|2020-04-30 08:30:00|3703.98|3703.98|3705.75|3705.75|3715.53|3715.53|3703.97|3703.97|0
1588235700000|2020-04-30 08:35:00|3704.97|3704.97|3700.76|3700.76|3707.57|3707.57|3699.4|3699.4|0
1588236000000|2020-04-30 08:40:00|3700.93|3700.93|3698.25|3698.25|3703.09|3703.09|3697.72|3697.72|0
1588236300000|2020-04-30 08:45:00|3698.34|3698.34|3690.99|3690.99|3699.26|3699.26|3690.99|3690.99|0
1588236600000|2020-04-30 08:50:00|3691.38|3691.38|3688.35|3688.35|3692.02|3692.02|3684.68|3684.68|0
1588236900000|2020-04-30 08:55:00|3686.9|3686.9|3678.42|3678.42|3688.69|3688.69|3677.7|3677.7|0
1588237200000|2020-04-30 09:00:00|3679.97|3679.97|3685.17|3685.17|3687.1|3687.1|3679.69|3679.69|0
1588237500000|2020-04-30 09:05:00|3684.45|3684.45|3680.42|3680.42|3688.35|3688.35|3678.77|3678.77|0
1588237800000|2020-04-30 09:10:00|3679.83|3679.83|3677.91|3677.91|3680.65|3680.65|3674.85|3674.85|0
1588238100000|2020-04-30 09:15:00|3678.64|3678.64|3672.31|3672.31|3678.8|3678.8|3671.9|3671.9|0
1588238400000|2020-04-30 09:20:00|3671.96|3671.96|3667.85|3667.85|3677.91|3677.91|3667.85|3667.85|0
1588238700000|2020-04-30 09:25:00|3668.04|3668.04|3663.03|3663.03|3668.04|3668.04|3662.45|3662.45|0
1588239000000|2020-04-30 09:30:00|3662.44|3662.44|3654.52|3654.52|3662.44|3662.44|3652.08|3652.08|0
1588239300000|2020-04-30 09:35:00|3654.32|3654.32|3646.88|3646.88|3654.32|3654.32|3642.85|3642.85|0
1588239600000|2020-04-30 09:40:00|3649.41|3649.41|3652.15|3652.15|3653.12|3653.12|3647.74|3647.74|0
1588239900000|2020-04-30 09:45:00|3652.33|3652.33|3654.69|3654.69|3656.73|3656.73|3650.66|3650.66|0
1588240200000|2020-04-30 09:50:00|3654.51|3654.51|3656.94|3656.94|3658.51|3658.51|3654.5|3654.5|0
1588240500000|2020-04-30 09:55:00|3656.85|3656.85|3657.75|3657.75|3659.08|3659.08|3651.69|3651.69|0
1588240800000|2020-04-30 10:00:00|3657.56|3657.56|3652.26|3652.26|3661.18|3661.18|3652.26|3652.26|0
1588241100000|2020-04-30 10:05:00|3652.01|3652.01|3651.53|3651.53|3652.73|3652.73|3648.78|3648.78|0
1588241400000|2020-04-30 10:10:00|3650.08|3650.08|3651.59|3651.59|3655.03|3655.03|3650.08|3650.08|0
1588241700000|2020-04-30 10:15:00|3651.67|3651.67|3641.29|3641.29|3652.13|3652.13|3639.27|3639.27|0
1588242000000|2020-04-30 10:20:00|3641.68|3641.68|3649.44|3649.44|3649.44|3649.44|3639.42|3639.42|0
1588242300000|2020-04-30 10:25:00|3649.07|3649.07|3640.77|3640.77|3649.32|3649.32|3639.15|3639.15|0
1588242600000|2020-04-30 10:30:00|3640.05|3640.05|3634.42|3634.42|3640.24|3640.24|3634.42|3634.42|0
1588242900000|2020-04-30 10:35:00|3634.32|3634.32|3631.14|3631.14|3634.32|3634.32|3630.78|3630.78|0
1588243200000|2020-04-30 10:40:00|3630.88|3630.88|3628.81|3628.81|3632.47|3632.47|3627.89|3627.89|0
1588243500000|2020-04-30 10:45:00|3629.78|3629.78|3627.8|3627.8|3633.28|3633.28|3627.8|3627.8|0
1588243800000|2020-04-30 10:50:00|3626.48|3626.48|3622.87|3622.87|3626.48|3626.48|3620.68|3620.68|0
1588244100000|2020-04-30 10:55:00|3623.59|3623.59|3621.1|3621.1|3625.86|3625.86|3620.52|3620.52|0
1588244400000|2020-04-30 11:00:00|3621.01|3621.01|3621.47|3621.47|3626.34|3626.34|3616.93|3616.93|0
1588244700000|2020-04-30 11:05:00|3622.43|3622.43|3614.3|3614.3|3623.21|3623.21|3614.2|3614.2|0
1588245000000|2020-04-30 11:10:00|3614.11|3614.11|3615.43|3615.43|3620.51|3620.51|3612.01|3612.01|0
1588245300000|2020-04-30 11:15:00|3615.04|3615.04|3615.29|3615.29|3619.46|3619.46|3614.46|3614.46|0
1588245600000|2020-04-30 11:20:00|3615.02|3615.02|3612.38|3612.38|3617.83|3617.83|3610.82|3610.82|0
1588245900000|2020-04-30 11:25:00|3612.47|3612.47|3616.66|3616.66|3616.84|3616.84|3612.29|3612.29|0
1588246200000|2020-04-30 11:30:00|3617.51|3617.51|3622.26|3622.26|3623.35|3623.35|3617.51|3617.51|0
1588246500000|2020-04-30 11:35:00|3622.37|3622.37|3618.86|3618.86|3622.37|3622.37|3618.05|3618.05|0
1588246800000|2020-04-30 11:40:00|3619.44|3619.44|3615.23|3615.23|3620.36|3620.36|3613.62|3613.62|0
1588247100000|2020-04-30 11:45:00|3615.62|3615.62|3605.05|3605.05|3617.48|3617.48|3598.85|3598.85|0
1588247400000|2020-04-30 11:50:00|3603.6|3603.6|3602.37|3602.37|3606.16|3606.16|3600|3600|0
1588247700000|2020-04-30 11:55:00|3602.17|3602.17|3596.69|3596.69|3602.17|3602.17|3594.37|3594.37|0
1588248000000|2020-04-30 12:00:00|3596.78|3596.78|3614.34|3614.34|3614.34|3614.34|3596.78|3596.78|0
1588248300000|2020-04-30 12:05:00|3614.92|3614.92|3619.09|3619.09|3619.81|3619.81|3614.4|3614.4|0
1588248600000|2020-04-30 12:10:00|3619.67|3619.67|3613.94|3613.94|3623.57|3623.57|3613.16|3613.16|0
1588248900000|2020-04-30 12:15:00|3613.74|3613.74|3609.41|3609.41|3614.82|3614.82|3609.41|3609.41|0
1588249200000|2020-04-30 12:20:00|3609.33|3609.33|3609.18|3609.18|3610.44|3610.44|3605.43|3605.43|0
1588249500000|2020-04-30 12:25:00|3608.42|3608.42|3604.01|3604.01|3609.66|3609.66|3602.95|3602.95|0
1588249800000|2020-04-30 12:30:00|3604.4|3604.4|3603.4|3603.4|3609.45|3609.45|3602.68|3602.68|0
1588250100000|2020-04-30 12:35:00|3602.68|3602.68|3585.59|3585.59|3603.4|3603.4|3585.59|3585.59|0
1588250400000|2020-04-30 12:40:00|3586.37|3586.37|3587.34|3587.34|3595.11|3595.11|3586|3586|0
1588250700000|2020-04-30 12:45:00|3586.9|3586.9|3579.42|3579.42|3586.9|3586.9|3577.54|3577.54|0
1588251000000|2020-04-30 12:50:00|3580|3580|3577.79|3577.79|3580.39|3580.39|3572.54|3572.54|0
1588251300000|2020-04-30 12:55:00|3577.07|3577.07|3579.02|3579.02|3583.68|3583.68|3577.07|3577.07|0
1588251600000|2020-04-30 13:00:00|3578.91|3578.91|3570.52|3570.52|3578.99|3578.99|3570.52|3570.52|0
1588251900000|2020-04-30 13:05:00|3569.74|3569.74|3553.21|3553.21|3569.74|3569.74|3551.51|3551.51|0
1588252200000|2020-04-30 13:10:00|3552.82|3552.82|3565.28|3565.28|3567.09|3567.09|3551.14|3551.14|0
1588252500000|2020-04-30 13:15:00|3565.63|3565.63|3564.44|3564.44|3570.37|3570.37|3563.05|3563.05|0
1588252800000|2020-04-30 13:20:00|3564.53|3564.53|3565.19|3565.19|3567.95|3567.95|3558.54|3558.54|0
1588253100000|2020-04-30 13:25:00|3565.27|3565.27|3566.99|3566.99|3568.09|3568.09|3562.04|3562.04|0
1588253400000|2020-04-30 13:30:00|3567.71|3567.71|3555.85|3555.85|3570.9|3570.9|3553.78|3553.78|0
1588253700000|2020-04-30 13:35:00|3555.5|3555.5|3547.82|3547.82|3556.33|3556.33|3542.89|3542.89|0
1588254000000|2020-04-30 13:40:00|3548.07|3548.07|3549.73|3549.73|3553.2|3553.2|3548.07|3548.07|0
1588254300000|2020-04-30 13:45:00|3549.01|3549.01|3550.26|3550.26|3556.55|3556.55|3543.22|3543.22|0
1588254600000|2020-04-30 13:50:00|3550.07|3550.07|3555.88|3555.88|3563.87|3563.87|3549.72|3549.72|0
1588254900000|2020-04-30 13:55:00|3556.46|3556.46|3567.51|3567.51|3571.06|3571.06|3556.46|3556.46|0
1588255200000|2020-04-30 14:00:00|3567.32|3567.32|3563.82|3563.82|3572.63|3572.63|3563.55|3563.55|0
1588255500000|2020-04-30 14:05:00|3563.44|3563.44|3560.35|3560.35|3570.63|3570.63|3556.64|3556.64|0
1588255800000|2020-04-30 14:10:00|3560.26|3560.26|3563.17|3563.17|3567.76|3567.76|3557.65|3557.65|0
1588256100000|2020-04-30 14:15:00|3562.45|3562.45|3552.29|3552.29|3563.56|3563.56|3552.29|3552.29|0
1588256400000|2020-04-30 14:20:00|3553.01|3553.01|3552.44|3552.44|3558.43|3558.43|3551.37|3551.37|0
1588256700000|2020-04-30 14:25:00|3552.64|3552.64|3553.69|3553.69|3555.91|3555.91|3548.76|3548.76|0
1588257000000|2020-04-30 14:30:00|3553.74|3553.74|3554.73|3554.73|3562.12|3562.12|3551.76|3551.76|0
1588257300000|2020-04-30 14:35:00|3555.46|3555.46|3551.64|3551.64|3557.65|3557.65|3550.69|3550.69|0
1588257600000|2020-04-30 14:40:00|3551.7|3551.7|3537.22|3537.22|3554.08|3554.08|3536.07|3536.07|0
1588257900000|2020-04-30 14:45:00|3538|3538|3547.34|3547.34|3547.34|3547.34|3538|3538|0
1588258200000|2020-04-30 14:50:00|3548.07|3548.07|3545.18|3545.18|3550.94|3550.94|3540.11|3540.11|0
1588258500000|2020-04-30 14:55:00|3544.83|3544.83|3532.04|3532.04|3544.83|3544.83|3531.27|3531.27|0
1588258800000|2020-04-30 15:00:00|3532.1|3532.1|3543.89|3543.89|3545.76|3545.76|3530.21|3530.21|0
1588259100000|2020-04-30 15:05:00|3543.17|3543.17|3534.63|3534.63|3544.08|3544.08|3530.53|3530.53|0
1588259400000|2020-04-30 15:10:00|3534.24|3534.24|3533.37|3533.37|3537.29|3537.29|3527.48|3527.48|0
1588259700000|2020-04-30 15:15:00|3533.17|3533.17|3525.86|3525.86|3534.12|3534.12|3523.69|3523.69|0
1588260000000|2020-04-30 15:20:00|3526.05|3526.05|3519.18|3519.18|3526.05|3526.05|3512.9|3512.9|0
1588260300000|2020-04-30 15:25:00|3517.73|3517.73|3501.02|3501.02|3522.99|3522.99|3501.02|3501.02|0
1588317300000|2020-05-01 07:15:00|3407.82|3407.82|3408.45|3408.45|3409.58|3409.58|3389.22|3389.22|0
1588317600000|2020-05-01 07:20:00|3408.65|3408.65|3417.93|3417.93|3417.93|3417.93|3408.23|3408.23|0
1588317900000|2020-05-01 07:25:00|3417.23|3417.23|3428.6|3428.6|3429.99|3429.99|3415.9|3415.9|0
1588318200000|2020-05-01 07:30:00|3428.41|3428.41|3426.61|3426.61|3433.53|3433.53|3426.16|3426.16|0
1588318500000|2020-05-01 07:35:00|3426.81|3426.81|3419.58|3419.58|3430.17|3430.17|3419.58|3419.58|0
1588318800000|2020-05-01 07:40:00|3415.23|3415.23|3414.77|3414.77|3415.94|3415.94|3407.07|3407.07|0
1588319100000|2020-05-01 07:45:00|3415.12|3415.12|3415.58|3415.58|3419.76|3419.76|3412.58|3412.58|0
1588319400000|2020-05-01 07:50:00|3414.99|3414.99|3419.36|3419.36|3422.08|3422.08|3414.22|3414.22|0
1588319700000|2020-05-01 07:55:00|3419.27|3419.27|3414.98|3414.98|3419.49|3419.49|3411.73|3411.73|0
1588320000000|2020-05-01 08:00:00|3415.95|3415.95|3415.32|3415.32|3417.05|3417.05|3411.1|3411.1|0
1588320300000|2020-05-01 08:05:00|3414.59|3414.59|3417.37|3417.37|3418.29|3418.29|3412.33|3412.33|0
1588320600000|2020-05-01 08:10:00|3416.98|3416.98|3427.15|3427.15|3427.15|3427.15|3415.37|3415.37|0
1588320900000|2020-05-01 08:15:00|3428.6|3428.6|3436.06|3436.06|3436.79|3436.79|3428.6|3428.6|0
1588321200000|2020-05-01 08:20:00|3436.31|3436.31|3441.55|3441.55|3444.75|3444.75|3436.31|3436.31|0
1588321500000|2020-05-01 08:25:00|3441.29|3441.29|3451.81|3451.81|3451.81|3451.81|3441.29|3441.29|0
1588321800000|2020-05-01 08:30:00|3450.84|3450.84|3443.55|3443.55|3450.84|3450.84|3443.55|3443.55|0
1588322100000|2020-05-01 08:35:00|3442.78|3442.78|3446.95|3446.95|3450.13|3450.13|3442.78|3442.78|0
1588322400000|2020-05-01 08:40:00|3446.22|3446.22|3438.58|3438.58|3446.22|3446.22|3438.58|3438.58|0
1588322700000|2020-05-01 08:45:00|3438.38|3438.38|3436.69|3436.69|3438.38|3438.38|3431.48|3431.48|0
1588323000000|2020-05-01 08:50:00|3437.41|3437.41|3436.73|3436.73|3441.19|3441.19|3436.64|3436.64|0
1588323300000|2020-05-01 08:55:00|3436.47|3436.47|3442.1|3442.1|3442.1|3442.1|3436.47|3436.47|0
1588323600000|2020-05-01 09:00:00|3440.66|3440.66|3438.12|3438.12|3440.66|3440.66|3435.64|3435.64|0
1588323900000|2020-05-01 09:05:00|3437.55|3437.55|3443.3|3443.3|3443.3|3443.3|3437.55|3437.55|0
1588324200000|2020-05-01 09:10:00|3444.08|3444.08|3447.08|3447.08|3447.71|3447.71|3441.3|3441.3|0
1588324500000|2020-05-01 09:15:00|3446.96|3446.96|3448.83|3448.83|3449.65|3449.65|3446.57|3446.57|0
1588324800000|2020-05-01 09:20:00|3448.67|3448.67|3445.64|3445.64|3448.83|3448.83|3443.83|3443.83|0
1588325100000|2020-05-01 09:25:00|3446.36|3446.36|3448.21|3448.21|3448.47|3448.47|3445.26|3445.26|0
1588325400000|2020-05-01 09:30:00|3447.82|3447.82|3445.02|3445.02|3450.38|3450.38|3445.02|3445.02|0
1588325700000|2020-05-01 09:35:00|3444.29|3444.29|3448.96|3448.96|3448.96|3448.96|3442.43|3442.43|0
1588326000000|2020-05-01 09:40:00|3450.4|3450.4|3448.61|3448.61|3453.3|3453.3|3446.54|3446.54|0
1588326300000|2020-05-01 09:45:00|3448.68|3448.68|3446.29|3446.29|3448.68|3448.68|3445.49|3445.49|0
1588326600000|2020-05-01 09:50:00|3446.08|3446.08|3448.1|3448.1|3448.54|3448.54|3445.78|3445.78|0
1588326900000|2020-05-01 09:55:00|3448.4|3448.4|3452.95|3452.95|3452.95|3452.95|3448.12|3448.12|0
1588327200000|2020-05-01 10:00:00|3452.72|3452.72|3449.94|3449.94|3454.46|3454.46|3449.74|3449.74|0
1588327500000|2020-05-01 10:05:00|3450.41|3450.41|3444.53|3444.53|3450.41|3450.41|3444.53|3444.53|0
1588327800000|2020-05-01 10:10:00|3444.97|3444.97|3444.37|3444.37|3446.48|3446.48|3443.79|3443.79|0
1588328100000|2020-05-01 10:15:00|3444.17|3444.17|3448.53|3448.53|3450.17|3450.17|3444.17|3444.17|0
1588328400000|2020-05-01 10:20:00|3448.46|3448.46|3448.27|3448.27|3448.66|3448.66|3447.55|3447.55|0
1588328700000|2020-05-01 10:25:00|3448.66|3448.66|3449.71|3449.71|3449.71|3449.71|3446.25|3446.25|0
1588329000000|2020-05-01 10:30:00|3449.8|3449.8|3448.48|3448.48|3451.73|3451.73|3448.48|3448.48|0
1588329300000|2020-05-01 10:35:00|3449.2|3449.2|3450.77|3450.77|3451.3|3451.3|3447.9|3447.9|0
1588329600000|2020-05-01 10:40:00|3451.49|3451.49|3452.86|3452.86|3452.86|3452.86|3450.17|3450.17|0
1588329900000|2020-05-01 10:45:00|3451.3|3451.3|3445.76|3445.76|3451.3|3451.3|3445.21|3445.21|0
1588330200000|2020-05-01 10:50:00|3444.95|3444.95|3443.54|3443.54|3446.18|3446.18|3441.8|3441.8|0
1588330500000|2020-05-01 10:55:00|3443.36|3443.36|3446.56|3446.56|3447.38|3447.38|3442.44|3442.44|0
1588330800000|2020-05-01 11:00:00|3446.51|3446.51|3448.77|3448.77|3451.18|3451.18|3444.24|3444.24|0
1588331100000|2020-05-01 11:05:00|3449.12|3449.12|3445.02|3445.02|3451.94|3451.94|3444.55|3444.55|0
1588331400000|2020-05-01 11:10:00|3445.75|3445.75|3444.26|3444.26|3447.69|3447.69|3444.26|3444.26|0
1588331700000|2020-05-01 11:15:00|3444.07|3444.07|3447.04|3447.04|3448.02|3448.02|3444.07|3444.07|0
1588332000000|2020-05-01 11:20:00|3447.49|3447.49|3444.16|3444.16|3447.88|3447.88|3444.16|3444.16|0
1588332300000|2020-05-01 11:25:00|3443.97|3443.97|3442.56|3442.56|3445.38|3445.38|3442.56|3442.56|0
1588332600000|2020-05-01 11:30:00|3442.36|3442.36|3442.56|3442.56|3442.56|3442.56|3439.11|3439.11|0
1588332900000|2020-05-01 11:35:00|3443.34|3443.34|3442.56|3442.56|3444.22|3444.22|3442.53|3442.53|0
1588333200000|2020-05-01 11:40:00|3442.17|3442.17|3444.38|3444.38|3445.83|3445.83|3441.23|3441.23|0
1588333500000|2020-05-01 11:45:00|3444.48|3444.48|3444.99|3444.99|3446.11|3446.11|3442.56|3442.56|0
1588333800000|2020-05-01 11:50:00|3445.19|3445.19|3447.64|3447.64|3447.74|3447.74|3445.19|3445.19|0
1588334100000|2020-05-01 11:55:00|3448.03|3448.03|3445.4|3445.4|3448.03|3448.03|3445.4|3445.4|0
1588334400000|2020-05-01 12:00:00|3445.31|3445.31|3445.71|3445.71|3446.53|3446.53|3445.31|3445.31|0
1588334700000|2020-05-01 12:05:00|3445.31|3445.31|3446.66|3446.66|3446.75|3446.75|3444.56|3444.56|0
1588335000000|2020-05-01 12:10:00|3447.44|3447.44|3443.6|3443.6|3447.44|3447.44|3443.6|3443.6|0
1588335300000|2020-05-01 12:15:00|3443.34|3443.34|3442.85|3442.85|3443.69|3443.69|3442.02|3442.02|0
1588335600000|2020-05-01 12:20:00|3442.91|3442.91|3442.49|3442.49|3443.82|3443.82|3440.71|3440.71|0
1588335900000|2020-05-01 12:25:00|3441.05|3441.05|3436.73|3436.73|3441.39|3441.39|3436.57|3436.57|0
1588336200000|2020-05-01 12:30:00|3436.8|3436.8|3434.73|3434.73|3438.36|3438.36|3434.73|3434.73|0
1588336500000|2020-05-01 12:35:00|3433.28|3433.28|3434.02|3434.02|3434.29|3434.29|3432.89|3432.89|0
1588336800000|2020-05-01 12:40:00|3433.94|3433.94|3432.05|3432.05|3433.94|3433.94|3431.59|3431.59|0
1588337100000|2020-05-01 12:45:00|3431.87|3431.87|3426.83|3426.83|3431.87|3431.87|3425.39|3425.39|0
1588337400000|2020-05-01 12:50:00|3426.64|3426.64|3426.3|3426.3|3427.36|3427.36|3425.17|3425.17|0
1588337700000|2020-05-01 12:55:00|3427.02|3427.02|3427.2|3427.2|3428.31|3428.31|3425.97|3425.97|0
1588338000000|2020-05-01 13:00:00|3427.02|3427.02|3429.7|3429.7|3429.7|3429.7|3425.62|3425.62|0
1588338300000|2020-05-01 13:05:00|3429.77|3429.77|3431.49|3431.49|3431.49|3431.49|3427.25|3427.25|0
1588338600000|2020-05-01 13:10:00|3432.21|3432.21|3440.95|3440.95|3440.95|3440.95|3432.06|3432.06|0
1588338900000|2020-05-01 13:15:00|3440.68|3440.68|3444.05|3444.05|3445.5|3445.5|3440.08|3440.08|0
1588339200000|2020-05-01 13:20:00|3444.77|3444.77|3444.97|3444.97|3445.5|3445.5|3443.62|3443.62|0
1588339500000|2020-05-01 13:25:00|3444.24|3444.24|3445.72|3445.72|3447.49|3447.49|3443.55|3443.55|0
1588339800000|2020-05-01 13:30:00|3446.45|3446.45|3450.17|3450.17|3450.68|3450.68|3446.45|3446.45|0
1588340100000|2020-05-01 13:35:00|3449.55|3449.55|3446.12|3446.12|3451.15|3451.15|3445.4|3445.4|0
1588340400000|2020-05-01 13:40:00|3446.84|3446.84|3439.52|3439.52|3446.84|3446.84|3439.52|3439.52|0
1588340700000|2020-05-01 13:45:00|3440.24|3440.24|3441.95|3441.95|3445.46|3445.46|3439.46|3439.46|0
1588341000000|2020-05-01 13:50:00|3441.9|3441.9|3428.01|3428.01|3441.9|3441.9|3427.52|3427.52|0
1588341300000|2020-05-01 13:55:00|3428.49|3428.49|3427.5|3427.5|3430.55|3430.55|3425.52|3425.52|0
1588341600000|2020-05-01 14:00:00|3428.22|3428.22|3431.41|3431.41|3437.41|3437.41|3428.22|3428.22|0
1588341900000|2020-05-01 14:05:00|3431.18|3431.18|3424.91|3424.91|3432.51|3432.51|3424.63|3424.63|0
1588342200000|2020-05-01 14:10:00|3424.76|3424.76|3425.43|3425.43|3425.86|3425.86|3422.82|3422.82|0
1588342500000|2020-05-01 14:15:00|3425.82|3425.82|3424.39|3424.39|3426.62|3426.62|3424.16|3424.16|0
1588342800000|2020-05-01 14:20:00|3422.94|3422.94|3416.74|3416.74|3422.94|3422.94|3415.33|3415.33|0
1588343100000|2020-05-01 14:25:00|3416.65|3416.65|3423.45|3423.45|3423.98|3423.98|3416.65|3416.65|0
1588343400000|2020-05-01 14:30:00|3423.63|3423.63|3409.89|3409.89|3423.63|3423.63|3406.54|3406.54|0
1588343700000|2020-05-01 14:35:00|3410.61|3410.61|3412.67|3412.67|3415.74|3415.74|3410.61|3410.61|0
1588344000000|2020-05-01 14:40:00|3412.75|3412.75|3416.83|3416.83|3417.25|3417.25|3412.51|3412.51|0
1588344300000|2020-05-01 14:45:00|3416.9|3416.9|3418.76|3418.76|3420.67|3420.67|3416.13|3416.13|0
1588344600000|2020-05-01 14:50:00|3418.37|3418.37|3415.19|3415.19|3418.43|3418.43|3415.19|3415.19|0
1588344900000|2020-05-01 14:55:00|3415.58|3415.58|3418.75|3418.75|3422.84|3422.84|3415.58|3415.58|0
1588345200000|2020-05-01 15:00:00|3418.7|3418.7|3416.92|3416.92|3423.6|3423.6|3416.26|3416.26|0
1588345500000|2020-05-01 15:05:00|3417.01|3417.01|3415.85|3415.85|3419.25|3419.25|3414.33|3414.33|0
1588345800000|2020-05-01 15:10:00|3415.13|3415.13|3403.22|3403.22|3415.13|3415.13|3402.93|3402.93|0
1588346100000|2020-05-01 15:15:00|3403.4|3403.4|3403.1|3403.1|3412.73|3412.73|3401.9|3401.9|0
1588346400000|2020-05-01 15:20:00|3403.23|3403.23|3409.71|3409.71|3409.71|3409.71|3401.24|3401.24|0
1588346700000|2020-05-01 15:25:00|3410.43|3410.43|3408.06|3408.06|3421.92|3421.92|3407.48|3407.48|0
1588576500000|2020-05-04 07:15:00|3334.56|3334.56|3334.66|3334.66|3346.97|3346.97|3333.6|3333.6|0
1588576800000|2020-05-04 07:20:00|3336.42|3336.42|3330.46|3330.46|3339.43|3339.43|3320.88|3320.88|0
1588577100000|2020-05-04 07:25:00|3330.55|3330.55|3322.52|3322.52|3333.47|3333.47|3317.45|3317.45|0
1588577400000|2020-05-04 07:30:00|3322.87|3322.87|3343.16|3343.16|3343.98|3343.98|3320.61|3320.61|0
1588577700000|2020-05-04 07:35:00|3343.36|3343.36|3350.46|3350.46|3350.73|3350.73|3341.76|3341.76|0
1588578000000|2020-05-04 07:40:00|3352.99|3352.99|3360.96|3360.96|3367.62|3367.62|3351.74|3351.74|0
1588578300000|2020-05-04 07:45:00|3359.51|3359.51|3358.5|3358.5|3363.39|3363.39|3350.44|3350.44|0
1588578600000|2020-05-04 07:50:00|3358.85|3358.85|3349.45|3349.45|3363.69|3363.69|3349.45|3349.45|0
1588578900000|2020-05-04 07:55:00|3349.89|3349.89|3345.44|3345.44|3354.42|3354.42|3345.44|3345.44|0
1588579200000|2020-05-04 08:00:00|3346|3346|3347.44|3347.44|3348.79|3348.79|3336.23|3336.23|0
1588579500000|2020-05-04 08:05:00|3347.08|3347.08|3350.81|3350.81|3355.16|3355.16|3347.08|3347.08|0
1588579800000|2020-05-04 08:10:00|3350.88|3350.88|3349.11|3349.11|3352.39|3352.39|3344.34|3344.34|0
1588580100000|2020-05-04 08:15:00|3349.47|3349.47|3341.21|3341.21|3349.54|3349.54|3339.43|3339.43|0
1588580400000|2020-05-04 08:20:00|3339.04|3339.04|3340.44|3340.44|3344.48|3344.48|3338.32|3338.32|0
1588580700000|2020-05-04 08:25:00|3341.52|3341.52|3354.66|3354.66|3354.66|3354.66|3341.52|3341.52|0
1588581000000|2020-05-04 08:30:00|3355.38|3355.38|3344.29|3344.29|3356.57|3356.57|3342.09|3342.09|0
1588581300000|2020-05-04 08:35:00|3343.94|3343.94|3346.56|3346.56|3347.93|3347.93|3342.77|3342.77|0
1588581600000|2020-05-04 08:40:00|3346.17|3346.17|3351.4|3351.4|3354.66|3354.66|3345.91|3345.91|0
1588581900000|2020-05-04 08:45:00|3353.24|3353.24|3354.58|3354.58|3359.28|3359.28|3353.04|3353.04|0
1588582200000|2020-05-04 08:50:00|3354.18|3354.18|3343.98|3343.98|3354.18|3354.18|3341.5|3341.5|0
1588582500000|2020-05-04 08:55:00|3345.43|3345.43|3347.28|3347.28|3349.37|3349.37|3343.02|3343.02|0
1588582800000|2020-05-04 09:00:00|3347.13|3347.13|3343.58|3343.58|3347.13|3347.13|3338.55|3338.55|0
1588583100000|2020-05-04 09:05:00|3343.76|3343.76|3346.56|3346.56|3348.4|3348.4|3343.05|3343.05|0
1588583400000|2020-05-04 09:10:00|3346.93|3346.93|3338.47|3338.47|3347.16|3347.16|3338.47|3338.47|0
1588583700000|2020-05-04 09:15:00|3337.5|3337.5|3328.03|3328.03|3337.5|3337.5|3325.85|3325.85|0
1588584000000|2020-05-04 09:20:00|3327.59|3327.59|3321.45|3321.45|3337.25|3337.25|3320.98|3320.98|0
1588584300000|2020-05-04 09:25:00|3320.67|3320.67|3321.52|3321.52|3321.83|3321.83|3315.63|3315.63|0
1588584600000|2020-05-04 09:30:00|3321.4|3321.4|3322.39|3322.39|3326.14|3326.14|3321.3|3321.3|0
1588584900000|2020-05-04 09:35:00|3322.2|3322.2|3325.68|3325.68|3329.1|3329.1|3321.02|3321.02|0
1588585200000|2020-05-04 09:40:00|3326.07|3326.07|3330.91|3330.91|3333.2|3333.2|3325.15|3325.15|0
1588585500000|2020-05-04 09:45:00|3330.52|3330.52|3329.07|3329.07|3332.32|3332.32|3328.66|3328.66|0
1588585800000|2020-05-04 09:50:00|3328.48|3328.48|3334.03|3334.03|3334.99|3334.99|3328.48|3328.48|0
1588586100000|2020-05-04 09:55:00|3334.11|3334.11|3324.32|3324.32|3334.28|3334.28|3323.22|3323.22|0
1588586400000|2020-05-04 10:00:00|3324.52|3324.52|3319.82|3319.82|3326.35|3326.35|3318.89|3318.89|0
1588586700000|2020-05-04 10:05:00|3320.01|3320.01|3322.93|3322.93|3323.76|3323.76|3320|3320|0
1588587000000|2020-05-04 10:10:00|3323.29|3323.29|3328.84|3328.84|3328.84|3328.84|3322.86|3322.86|0
1588587300000|2020-05-04 10:15:00|3328.47|3328.47|3328.4|3328.4|3331.52|3331.52|3328.02|3328.02|0
1588587600000|2020-05-04 10:20:00|3329.18|3329.18|3321.68|3321.68|3330.16|3330.16|3321.68|3321.68|0
1588587900000|2020-05-04 10:25:00|3321.1|3321.1|3319.02|3319.02|3322.07|3322.07|3317.67|3317.67|0
1588588200000|2020-05-04 10:30:00|3319.75|3319.75|3322.68|3322.68|3327.16|3327.16|3319.75|3319.75|0
1588588500000|2020-05-04 10:35:00|3323.07|3323.07|3317.38|3317.38|3323.83|3323.83|3316.99|3316.99|0
1588588800000|2020-05-04 10:40:00|3317.2|3317.2|3320.56|3320.56|3322.06|3322.06|3315.4|3315.4|0
1588589100000|2020-05-04 10:45:00|3320.44|3320.44|3316.16|3316.16|3321.61|3321.61|3315.35|3315.35|0
1588589400000|2020-05-04 10:50:00|3316.52|3316.52|3315.86|3315.86|3318.14|3318.14|3315.14|3315.14|0
1588589700000|2020-05-04 10:55:00|3315.99|3315.99|3313.85|3313.85|3316.08|3316.08|3312.66|3312.66|0
1588590000000|2020-05-04 11:00:00|3313.76|3313.76|3318.67|3318.67|3319.06|3319.06|3313.23|3313.23|0
1588590300000|2020-05-04 11:05:00|3319.06|3319.06|3311.76|3311.76|3322.78|3322.78|3311.76|3311.76|0
1588590600000|2020-05-04 11:10:00|3312.12|3312.12|3310.89|3310.89|3312.76|3312.76|3309.14|3309.14|0
1588590900000|2020-05-04 11:15:00|3310.17|3310.17|3308.99|3308.99|3314.98|3314.98|3307.91|3307.91|0
1588591200000|2020-05-04 11:20:00|3308.82|3308.82|3305.18|3305.18|3308.82|3308.82|3304.79|3304.79|0
1588591500000|2020-05-04 11:25:00|3305.57|3305.57|3308.91|3308.91|3313.04|3313.04|3305.57|3305.57|0
1588591800000|2020-05-04 11:30:00|3309.1|3309.1|3310.99|3310.99|3311.97|3311.97|3309.1|3309.1|0
1588592100000|2020-05-04 11:35:00|3310.93|3310.93|3309.06|3309.06|3310.93|3310.93|3306.37|3306.37|0
1588592400000|2020-05-04 11:40:00|3308.47|3308.47|3313.12|3313.12|3314.43|3314.43|3308.47|3308.47|0
1588592700000|2020-05-04 11:45:00|3313.71|3313.71|3314.66|3314.66|3316.26|3316.26|3310.77|3310.77|0
1588593000000|2020-05-04 11:50:00|3313.94|3313.94|3322.51|3322.51|3322.51|3322.51|3312.98|3312.98|0
1588593300000|2020-05-04 11:55:00|3321.79|3321.79|3323.05|3323.05|3324.8|3324.8|3321.79|3321.79|0
1588593600000|2020-05-04 12:00:00|3323.29|3323.29|3318.02|3318.02|3323.29|3323.29|3316.18|3316.18|0
1588593900000|2020-05-04 12:05:00|3317.29|3317.29|3321.66|3321.66|3321.66|3321.66|3315.64|3315.64|0
1588594200000|2020-05-04 12:10:00|3321.73|3321.73|3330.58|3330.58|3330.58|3330.58|3320.82|3320.82|0
1588594500000|2020-05-04 12:15:00|3330.36|3330.36|3327.66|3327.66|3332.35|3332.35|3327.28|3327.28|0
1588594800000|2020-05-04 12:20:00|3327.86|3327.86|3329.66|3329.66|3329.99|3329.99|3327.32|3327.32|0
1588595100000|2020-05-04 12:25:00|3330.1|3330.1|3327.41|3327.41|3331.37|3331.37|3325.88|3325.88|0
1588595400000|2020-05-04 12:30:00|3326.83|3326.83|3327.32|3327.32|3328.64|3328.64|3325.78|3325.78|0
1588595700000|2020-05-04 12:35:00|3327.13|3327.13|3331.67|3331.67|3331.67|3331.67|3326.37|3326.37|0
1588596000000|2020-05-04 12:40:00|3332.39|3332.39|3339.95|3339.95|3340.04|3340.04|3332.39|3332.39|0
1588596300000|2020-05-04 12:45:00|3339.76|3339.76|3333.68|3333.68|3344.58|3344.58|3333.5|3333.5|0
1588596600000|2020-05-04 12:50:00|3334.65|3334.65|3327.18|3327.18|3335.38|3335.38|3323.98|3323.98|0
1588596900000|2020-05-04 12:55:00|3326.82|3326.82|3326.15|3326.15|3331.3|3331.3|3325.2|3325.2|0
1588597200000|2020-05-04 13:00:00|3325.76|3325.76|3316.83|3316.83|3326.78|3326.78|3316.1|3316.1|0
1588597500000|2020-05-04 13:05:00|3316.71|3316.71|3308.67|3308.67|3320.39|3320.39|3308.67|3308.67|0
1588597800000|2020-05-04 13:10:00|3309.03|3309.03|3321.39|3321.39|3321.39|3321.39|3306.08|3306.08|0
1588598100000|2020-05-04 13:15:00|3321.62|3321.62|3308.11|3308.11|3321.75|3321.75|3308.11|3308.11|0
1588598400000|2020-05-04 13:20:00|3307.72|3307.72|3317.29|3317.29|3317.29|3317.29|3305.82|3305.82|0
1588598700000|2020-05-04 13:25:00|3317.88|3317.88|3319.04|3319.04|3322.01|3322.01|3316.31|3316.31|0
1588599000000|2020-05-04 13:30:00|3319.24|3319.24|3317.9|3317.9|3319.24|3319.24|3312.4|3312.4|0
1588599300000|2020-05-04 13:35:00|3317.32|3317.32|3321.29|3321.29|3321.92|3321.92|3313.74|3313.74|0
1588599600000|2020-05-04 13:40:00|3321.24|3321.24|3329.65|3329.65|3329.73|3329.73|3317.17|3317.17|0
1588599900000|2020-05-04 13:45:00|3329.56|3329.56|3340.41|3340.41|3341.05|3341.05|3329.49|3329.49|0
1588600200000|2020-05-04 13:50:00|3340.02|3340.02|3340.23|3340.23|3347.03|3347.03|3337.01|3337.01|0
1588600500000|2020-05-04 13:55:00|3341.2|3341.2|3338.68|3338.68|3341.2|3341.2|3337.02|3337.02|0
1588600800000|2020-05-04 14:00:00|3338.87|3338.87|3342.04|3342.04|3344.66|3344.66|3337.74|3337.74|0
1588601100000|2020-05-04 14:05:00|3342.43|3342.43|3337.64|3337.64|3345.56|3345.56|3337.64|3337.64|0
1588601400000|2020-05-04 14:10:00|3338.23|3338.23|3341.65|3341.65|3344.49|3344.49|3336.78|3336.78|0
1588601700000|2020-05-04 14:15:00|3341.29|3341.29|3341.35|3341.35|3348.78|3348.78|3340.39|3340.39|0
1588602000000|2020-05-04 14:20:00|3340.98|3340.98|3335.26|3335.26|3341.71|3341.71|3335.26|3335.26|0
1588602300000|2020-05-04 14:25:00|3334.9|3334.9|3334.24|3334.24|3336.35|3336.35|3329.73|3329.73|0
1588602600000|2020-05-04 14:30:00|3333.85|3333.85|3330.41|3330.41|3334.09|3334.09|3329.88|3329.88|0
1588602900000|2020-05-04 14:35:00|3330.77|3330.77|3336.94|3336.94|3337.13|3337.13|3325.33|3325.33|0
1588603200000|2020-05-04 14:40:00|3337.22|3337.22|3341.36|3341.36|3341.55|3341.55|3335.08|3335.08|0
1588603500000|2020-05-04 14:45:00|3341.45|3341.45|3336.96|3336.96|3341.62|3341.62|3335.21|3335.21|0
1588603800000|2020-05-04 14:50:00|3336.71|3336.71|3337.64|3337.64|3338.75|3338.75|3331.27|3331.27|0
1588604100000|2020-05-04 14:55:00|3338.03|3338.03|3327.36|3327.36|3338.03|3338.03|3325.21|3325.21|0
1588604400000|2020-05-04 15:00:00|3328.11|3328.11|3330.72|3330.72|3335.26|3335.26|3326.44|3326.44|0
1588604700000|2020-05-04 15:05:00|3331.04|3331.04|3324.99|3324.99|3333.71|3333.71|3324.99|3324.99|0
1588605000000|2020-05-04 15:10:00|3325.38|3325.38|3325.84|3325.84|3331.09|3331.09|3323.68|3323.68|0
1588605300000|2020-05-04 15:15:00|3325.64|3325.64|3333.93|3333.93|3334.63|3334.63|3325.45|3325.45|0
1588605600000|2020-05-04 15:20:00|3334.01|3334.01|3337.14|3337.14|3337.14|3337.14|3329.58|3329.58|0
1588605900000|2020-05-04 15:25:00|3337.25|3337.25|3331.54|3331.54|3338.14|3338.14|3325.38|3325.38|0
1588662900000|2020-05-05 07:15:00|3349.4|3349.4|3359.19|3359.19|3364.52|3364.52|3348.32|3348.32|0
1588663200000|2020-05-05 07:20:00|3359.91|3359.91|3363.14|3363.14|3372.01|3372.01|3358.83|3358.83|0
1588663500000|2020-05-05 07:25:00|3363.5|3363.5|3365.47|3365.47|3365.64|3365.64|3360|3360|0
1588663800000|2020-05-05 07:30:00|3366.19|3366.19|3377.58|3377.58|3378.31|3378.31|3366.19|3366.19|0
1588664100000|2020-05-05 07:35:00|3377.95|3377.95|3370.32|3370.32|3377.95|3377.95|3369.96|3369.96|0
1588664400000|2020-05-05 07:40:00|3371.05|3371.05|3367.58|3367.58|3371.21|3371.21|3362.71|3362.71|0
1588664700000|2020-05-05 07:45:00|3367.24|3367.24|3358.69|3358.69|3367.52|3367.52|3358.34|3358.34|0
1588665000000|2020-05-05 07:50:00|3359.67|3359.67|3355.24|3355.24|3361.65|3361.65|3355.24|3355.24|0
1588665300000|2020-05-05 07:55:00|3355.6|3355.6|3354.51|3354.51|3357.18|3357.18|3349.67|3349.67|0
1588665600000|2020-05-05 08:00:00|3354.29|3354.29|3356.22|3356.22|3359.9|3359.9|3352.29|3352.29|0
1588665900000|2020-05-05 08:05:00|3356.13|3356.13|3361.19|3361.19|3364.41|3364.41|3356.13|3356.13|0
1588666200000|2020-05-05 08:10:00|3361.11|3361.11|3358.23|3358.23|3365.9|3365.9|3358.23|3358.23|0
1588666500000|2020-05-05 08:15:00|3357.52|3357.52|3344.66|3344.66|3357.52|3357.52|3343.6|3343.6|0
1588666800000|2020-05-05 08:20:00|3344.47|3344.47|3362.94|3362.94|3363.3|3363.3|3344.21|3344.21|0
1588667100000|2020-05-05 08:25:00|3362.55|3362.55|3357.25|3357.25|3366.07|3366.07|3357.25|3357.25|0
1588667400000|2020-05-05 08:30:00|3357.16|3357.16|3353.72|3353.72|3357.29|3357.29|3348.63|3348.63|0
1588667700000|2020-05-05 08:35:00|3353.21|3353.21|3354.18|3354.18|3358.14|3358.14|3352.01|3352.01|0
1588668000000|2020-05-05 08:40:00|3353.82|3353.82|3352.98|3352.98|3354.52|3354.52|3343.25|3343.25|0
1588668300000|2020-05-05 08:45:00|3353.15|3353.15|3342.35|3342.35|3354.01|3354.01|3341.86|3341.86|0
1588668600000|2020-05-05 08:50:00|3342.16|3342.16|3334.15|3334.15|3343.23|3343.23|3332.53|3332.53|0
1588668900000|2020-05-05 08:55:00|3333.18|3333.18|3321.21|3321.21|3333.37|3333.37|3318.59|3318.59|0
1588669200000|2020-05-05 09:00:00|3320.82|3320.82|3330.38|3330.38|3343.73|3343.73|3320.82|3320.82|0
1588669500000|2020-05-05 09:05:00|3329.99|3329.99|3341.51|3341.51|3341.51|3341.51|3328.88|3328.88|0
1588669800000|2020-05-05 09:10:00|3341.68|3341.68|3338.89|3338.89|3342.81|3342.81|3338.89|3338.89|0
1588670100000|2020-05-05 09:15:00|3338.71|3338.71|3348.5|3348.5|3349.44|3349.44|3338.71|3338.71|0
1588670400000|2020-05-05 09:20:00|3349.08|3349.08|3346.51|3346.51|3351.26|3351.26|3343.46|3343.46|0
1588670700000|2020-05-05 09:25:00|3345.92|3345.92|3345.02|3345.02|3347.31|3347.31|3343.35|3343.35|0
1588671000000|2020-05-05 09:30:00|3344.82|3344.82|3339.66|3339.66|3345.54|3345.54|3337.85|3337.85|0
1588671300000|2020-05-05 09:35:00|3339.14|3339.14|3339.85|3339.85|3340.36|3340.36|3337.45|3337.45|0
1588671600000|2020-05-05 09:40:00|3340.57|3340.57|3346.81|3346.81|3346.81|3346.81|3338.44|3338.44|0
1588671900000|2020-05-05 09:45:00|3345.72|3345.72|3343.51|3343.51|3346.05|3346.05|3342.43|3342.43|0
1588672200000|2020-05-05 09:50:00|3342.93|3342.93|3336.88|3336.88|3345.94|3345.94|3336.88|3336.88|0
1588672500000|2020-05-05 09:55:00|3336.3|3336.3|3338.63|3338.63|3339.07|3339.07|3334.9|3334.9|0
1588672800000|2020-05-05 10:00:00|3339.71|3339.71|3348.49|3348.49|3348.77|3348.77|3339.71|3339.71|0
1588673100000|2020-05-05 10:05:00|3349.08|3349.08|3340.22|3340.22|3349.08|3349.08|3339.83|3339.83|0
1588673400000|2020-05-05 10:10:00|3340.39|3340.39|3339.52|3339.52|3344.95|3344.95|3338.32|3338.32|0
1588673700000|2020-05-05 10:15:00|3339.35|3339.35|3331.2|3331.2|3339.35|3339.35|3331.2|3331.2|0
1588674000000|2020-05-05 10:20:00|3330.82|3330.82|3326.94|3326.94|3331.79|3331.79|3326.94|3326.94|0
1588674300000|2020-05-05 10:25:00|3327.3|3327.3|3329.3|3329.3|3330.61|3330.61|3325.76|3325.76|0
1588674600000|2020-05-05 10:30:00|3328.75|3328.75|3326.68|3326.68|3328.75|3328.75|3324.45|3324.45|0
1588674900000|2020-05-05 10:35:00|3325.95|3325.95|3330.23|3330.23|3330.23|3330.23|3323.15|3323.15|0
1588675200000|2020-05-05 10:40:00|3329.84|3329.84|3334.53|3334.53|3336.01|3336.01|3329.84|3329.84|0
1588675500000|2020-05-05 10:45:00|3334.14|3334.14|3330.49|3330.49|3335.27|3335.27|3330.49|3330.49|0
1588675800000|2020-05-05 10:50:00|3330.85|3330.85|3336.93|3336.93|3336.93|3336.93|3330.21|3330.21|0
1588676100000|2020-05-05 10:55:00|3336.75|3336.75|3341.41|3341.41|3342.39|3342.39|3331.76|3331.76|0
1588676400000|2020-05-05 11:00:00|3341.35|3341.35|3352.26|3352.26|3353.64|3353.64|3341.28|3341.28|0
1588676700000|2020-05-05 11:05:00|3351.28|3351.28|3354.18|3354.18|3354.9|3354.9|3350.12|3350.12|0
1588677000000|2020-05-05 11:10:00|3353.82|3353.82|3356.7|3356.7|3357.09|3357.09|3353.82|3353.82|0
1588677300000|2020-05-05 11:15:00|3356.74|3356.74|3355.74|3355.74|3356.84|3356.84|3351.93|3351.93|0
1588677600000|2020-05-05 11:20:00|3356.1|3356.1|3348.58|3348.58|3358.47|3358.47|3348.43|3348.43|0
1588677900000|2020-05-05 11:25:00|3347.41|3347.41|3351.81|3351.81|3352.54|3352.54|3346.68|3346.68|0
1588678200000|2020-05-05 11:30:00|3352.18|3352.18|3355.36|3355.36|3356.42|3356.42|3352.18|3352.18|0
1588678500000|2020-05-05 11:35:00|3356.08|3356.08|3358.03|3358.03|3359.58|3359.58|3356.08|3356.08|0
1588678800000|2020-05-05 11:40:00|3357.31|3357.31|3357.74|3357.74|3357.93|3357.93|3353.85|3353.85|0
1588679100000|2020-05-05 11:45:00|3357.91|3357.91|3361.52|3361.52|3363.73|3363.73|3355.04|3355.04|0
1588679400000|2020-05-05 11:50:00|3361.91|3361.91|3366.64|3366.64|3368.26|3368.26|3361.91|3361.91|0
1588679700000|2020-05-05 11:55:00|3366.28|3366.28|3358.99|3358.99|3366.28|3366.28|3358.94|3358.94|0
1588680000000|2020-05-05 12:00:00|3358.63|3358.63|3370.36|3370.36|3370.36|3370.36|3357.47|3357.47|0
1588680300000|2020-05-05 12:05:00|3372.17|3372.17|3380.62|3380.62|3380.62|3380.62|3372.17|3372.17|0
1588680600000|2020-05-05 12:10:00|3380.82|3380.82|3373.99|3373.99|3382.72|3382.72|3372.16|3372.16|0
1588680900000|2020-05-05 12:15:00|3373.76|3373.76|3374.21|3374.21|3378.43|3378.43|3371.78|3371.78|0
1588681200000|2020-05-05 12:20:00|3374.38|3374.38|3374.12|3374.12|3378.8|3378.8|3374.12|3374.12|0
1588681500000|2020-05-05 12:25:00|3374.21|3374.21|3377.12|3377.12|3377.41|3377.41|3374.21|3374.21|0
1588681800000|2020-05-05 12:30:00|3377.85|3377.85|3375.05|3375.05|3378.81|3378.81|3371.06|3371.06|0
1588682100000|2020-05-05 12:35:00|3374.76|3374.76|3377.55|3377.55|3378.28|3378.28|3372.17|3372.17|0
1588682400000|2020-05-05 12:40:00|3377.38|3377.38|3379.79|3379.79|3381.55|3381.55|3377.1|3377.1|0
1588682700000|2020-05-05 12:45:00|3379.88|3379.88|3377.67|3377.67|3381.84|3381.84|3377.67|3377.67|0
1588683000000|2020-05-05 12:50:00|3377.33|3377.33|3378.67|3378.67|3379.63|3379.63|3377.19|3377.19|0
1588683300000|2020-05-05 12:55:00|3378.86|3378.86|3367.98|3367.98|3379.21|3379.21|3367.98|3367.98|0
1588683600000|2020-05-05 13:00:00|3367.92|3367.92|3367.38|3367.38|3371.46|3371.46|3363.91|3363.91|0
1588683900000|2020-05-05 13:05:00|3367.18|3367.18|3370.83|3370.83|3371.22|3371.22|3366.01|3366.01|0
1588684200000|2020-05-05 13:10:00|3370.63|3370.63|3371.16|3371.16|3374.92|3374.92|3369.55|3369.55|0
1588684500000|2020-05-05 13:15:00|3371.25|3371.25|3366.84|3366.84|3371.61|3371.61|3365.28|3365.28|0
1588684800000|2020-05-05 13:20:00|3368.29|3368.29|3366.9|3366.9|3369.6|3369.6|3364.7|3364.7|0
1588685100000|2020-05-05 13:25:00|3367.02|3367.02|3367.48|3367.48|3368.71|3368.71|3363.37|3363.37|0
1588685400000|2020-05-05 13:30:00|3367.57|3367.57|3369.65|3369.65|3371.49|3371.49|3359.57|3359.57|0
1588685700000|2020-05-05 13:35:00|3369.56|3369.56|3361.65|3361.65|3371.67|3371.67|3360.13|3360.13|0
1588686000000|2020-05-05 13:40:00|3361.26|3361.26|3361.01|3361.01|3362.66|3362.66|3360.09|3360.09|0
1588686300000|2020-05-05 13:45:00|3360.74|3360.74|3357.41|3357.41|3362.59|3362.59|3357.41|3357.41|0
1588686600000|2020-05-05 13:50:00|3357.78|3357.78|3354.35|3354.35|3362.37|3362.37|3353.04|3353.04|0
1588686900000|2020-05-05 13:55:00|3354.15|3354.15|3360.77|3360.77|3361.09|3361.09|3353.26|3353.26|0
1588687200000|2020-05-05 14:00:00|3360.4|3360.4|3360.91|3360.91|3363.67|3363.67|3358.61|3358.61|0
1588687500000|2020-05-05 14:05:00|3360.19|3360.19|3353.39|3353.39|3360.19|3360.19|3353.39|3353.39|0
1588687800000|2020-05-05 14:10:00|3353.76|3353.76|3349.46|3349.46|3353.76|3353.76|3345.72|3345.72|0
1588688100000|2020-05-05 14:15:00|3349.82|3349.82|3348.09|3348.09|3354.6|3354.6|3347.9|3347.9|0
1588688400000|2020-05-05 14:20:00|3348.29|3348.29|3340.36|3340.36|3348.45|3348.45|3340.36|3340.36|0
1588688700000|2020-05-05 14:25:00|3340|3340|3322.93|3322.93|3340|3340|3322.93|3322.93|0
1588689000000|2020-05-05 14:30:00|3323.32|3323.32|3329.83|3329.83|3330.29|3330.29|3323.32|3323.32|0
1588689300000|2020-05-05 14:35:00|3330.55|3330.55|3329.98|3329.98|3332.2|3332.2|3327.82|3327.82|0
1588689600000|2020-05-05 14:40:00|3329.79|3329.79|3321.61|3321.61|3330.71|3330.71|3319.27|3319.27|0
1588689900000|2020-05-05 14:45:00|3322|3322|3319.12|3319.12|3322.57|3322.57|3316.75|3316.75|0
1588690200000|2020-05-05 14:50:00|3318.92|3318.92|3327.25|3327.25|3327.25|3327.25|3315.88|3315.88|0
1588690500000|2020-05-05 14:55:00|3326.86|3326.86|3331.89|3331.89|3335.79|3335.79|3325.79|3325.79|0
1588690800000|2020-05-05 15:00:00|3332.28|3332.28|3338.02|3338.02|3338.02|3338.02|3332.28|3332.28|0
1588691100000|2020-05-05 15:05:00|3338.13|3338.13|3337.69|3337.69|3344.12|3344.12|3335.83|3335.83|0
1588691400000|2020-05-05 15:10:00|3337.33|3337.33|3336.31|3336.31|3337.55|3337.55|3330.25|3330.25|0
1588691700000|2020-05-05 15:15:00|3335.92|3335.92|3337.56|3337.56|3337.92|3337.92|3332.28|3332.28|0
1588692000000|2020-05-05 15:20:00|3337.65|3337.65|3342.3|3342.3|3347.91|3347.91|3337.37|3337.37|0
1588692300000|2020-05-05 15:25:00|3342.08|3342.08|3345.85|3345.85|3346.57|3346.57|3339.49|3339.49|0
1588749300000|2020-05-06 07:15:00|3323.31|3323.31|3327.78|3327.78|3328.13|3328.13|3313.46|3313.46|0
1588749600000|2020-05-06 07:20:00|3327.41|3327.41|3315.4|3315.4|3328.81|3328.81|3309.63|3309.63|0
1588749900000|2020-05-06 07:25:00|3316.13|3316.13|3314.09|3314.09|3320.13|3320.13|3311.97|3311.97|0
1588750200000|2020-05-06 07:30:00|3314.48|3314.48|3312.82|3312.82|3319.44|3319.44|3309.35|3309.35|0
1588750500000|2020-05-06 07:35:00|3311.85|3311.85|3307.85|3307.85|3316.69|3316.69|3298.57|3298.57|0
1588750800000|2020-05-06 07:40:00|3307.07|3307.07|3311.04|3311.04|3312.96|3312.96|3306.5|3306.5|0
1588751100000|2020-05-06 07:45:00|3310.65|3310.65|3323.66|3323.66|3323.95|3323.95|3310.46|3310.46|0
1588751400000|2020-05-06 07:50:00|3322.94|3322.94|3319.86|3319.86|3328.83|3328.83|3319.61|3319.61|0
1588751700000|2020-05-06 07:55:00|3320.06|3320.06|3314.99|3314.99|3320.85|3320.85|3314.99|3314.99|0
1588752000000|2020-05-06 08:00:00|3315.35|3315.35|3331.63|3331.63|3331.63|3331.63|3312.93|3312.93|0
1588752300000|2020-05-06 08:05:00|3329.82|3329.82|3327.86|3327.86|3331.93|3331.93|3324.35|3324.35|0
1588752600000|2020-05-06 08:10:00|3328.14|3328.14|3316.16|3316.16|3328.58|3328.58|3315.96|3315.96|0
1588752900000|2020-05-06 08:15:00|3317.33|3317.33|3316.72|3316.72|3318.92|3318.92|3313.86|3313.86|0
1588753200000|2020-05-06 08:20:00|3317.08|3317.08|3321.46|3321.46|3325.18|3325.18|3316.91|3316.91|0
1588753500000|2020-05-06 08:25:00|3321.24|3321.24|3314.21|3314.21|3321.24|3321.24|3313.58|3313.58|0
1588753800000|2020-05-06 08:30:00|3313.86|3313.86|3311.32|3311.32|3313.86|3313.86|3307.04|3307.04|0
1588754100000|2020-05-06 08:35:00|3311.9|3311.9|3325.15|3325.15|3328.26|3328.26|3311.9|3311.9|0
1588754400000|2020-05-06 08:40:00|3324.92|3324.92|3319.39|3319.39|3326.6|3326.6|3319.37|3319.37|0
1588754700000|2020-05-06 08:45:00|3319.02|3319.02|3318.15|3318.15|3319.72|3319.72|3315.01|3315.01|0
1588755000000|2020-05-06 08:50:00|3318.21|3318.21|3316.64|3316.64|3318.62|3318.62|3313.81|3313.81|0
1588755300000|2020-05-06 08:55:00|3316.28|3316.28|3321.54|3321.54|3321.54|3321.54|3316.03|3316.03|0
1588755600000|2020-05-06 09:00:00|3321.79|3321.79|3319.86|3319.86|3323.02|3323.02|3319.69|3319.69|0
1588755900000|2020-05-06 09:05:00|3320.64|3320.64|3322.77|3322.77|3324.23|3324.23|3319.51|3319.51|0
1588756200000|2020-05-06 09:10:00|3323.86|3323.86|3327.03|3327.03|3327.11|3327.11|3323.86|3323.86|0
1588756500000|2020-05-06 09:15:00|3327.14|3327.14|3333.34|3333.34|3333.34|3333.34|3326.46|3326.46|0
1588756800000|2020-05-06 09:20:00|3332.95|3332.95|3335.36|3335.36|3336.33|3336.33|3330.43|3330.43|0
1588757100000|2020-05-06 09:25:00|3335|3335|3333.56|3333.56|3335.72|3335.72|3329.67|3329.67|0
1588757400000|2020-05-06 09:30:00|3333.36|3333.36|3331.06|3331.06|3333.49|3333.49|3329.89|3329.89|0
1588757700000|2020-05-06 09:35:00|3330.98|3330.98|3334.54|3334.54|3334.62|3334.62|3330.95|3330.95|0
1588758000000|2020-05-06 09:40:00|3334.31|3334.31|3332.45|3332.45|3334.73|3334.73|3330.52|3330.52|0
1588758300000|2020-05-06 09:45:00|3333.04|3333.04|3330.98|3330.98|3333.76|3333.76|3328.15|3328.15|0
1588758600000|2020-05-06 09:50:00|3330.8|3330.8|3337.86|3337.86|3338.82|3338.82|3330.8|3330.8|0
1588758900000|2020-05-06 09:55:00|3338.13|3338.13|3345.66|3345.66|3348.14|3348.14|3337.6|3337.6|0
1588759200000|2020-05-06 10:00:00|3345.5|3345.5|3343.41|3343.41|3346.84|3346.84|3343.24|3343.24|0
1588759500000|2020-05-06 10:05:00|3343.02|3343.02|3342.21|3342.21|3349.07|3349.07|3341.34|3341.34|0
1588759800000|2020-05-06 10:10:00|3342.57|3342.57|3344.92|3344.92|3345.28|3345.28|3341.9|3341.9|0
1588760100000|2020-05-06 10:15:00|3345|3345|3342.71|3342.71|3345.06|3345.06|3341.49|3341.49|0
1588760400000|2020-05-06 10:20:00|3342.35|3342.35|3341.1|3341.1|3343.6|3343.6|3340.13|3340.13|0
1588760700000|2020-05-06 10:25:00|3341.27|3341.27|3351.79|3351.79|3352.15|3352.15|3341.27|3341.27|0
1588761000000|2020-05-06 10:30:00|3351.9|3351.9|3350.93|3350.93|3352.63|3352.63|3349.2|3349.2|0
1588761300000|2020-05-06 10:35:00|3351.02|3351.02|3360.02|3360.02|3362.16|3362.16|3351.02|3351.02|0
1588761600000|2020-05-06 10:40:00|3360.19|3360.19|3358.59|3358.59|3361.29|3361.29|3357.71|3357.71|0
1588761900000|2020-05-06 10:45:00|3358.2|3358.2|3362.59|3362.59|3362.59|3362.59|3356.37|3356.37|0
1588762200000|2020-05-06 10:50:00|3362.95|3362.95|3359.28|3359.28|3363.32|3363.32|3359.28|3359.28|0
1588762500000|2020-05-06 10:55:00|3359.51|3359.51|3356.6|3356.6|3361.06|3361.06|3355.96|3355.96|0
1588762800000|2020-05-06 11:00:00|3356.72|3356.72|3355.16|3355.16|3362.06|3362.06|3354.39|3354.39|0
1588763100000|2020-05-06 11:05:00|3354.8|3354.8|3343.39|3343.39|3354.8|3354.8|3343.02|3343.02|0
1588763400000|2020-05-06 11:10:00|3343.03|3343.03|3348.58|3348.58|3349.21|3349.21|3342.68|3342.68|0
1588763700000|2020-05-06 11:15:00|3348.19|3348.19|3354.84|3354.84|3354.84|3354.84|3348|3348|0
1588764000000|2020-05-06 11:20:00|3354.12|3354.12|3354.91|3354.91|3358.29|3358.29|3352.76|3352.76|0
1588764300000|2020-05-06 11:25:00|3354.13|3354.13|3355.02|3355.02|3355.02|3355.02|3352.64|3352.64|0
1588764600000|2020-05-06 11:30:00|3354.66|3354.66|3351.31|3351.31|3355.38|3355.38|3351.31|3351.31|0
1588764900000|2020-05-06 11:35:00|3351.04|3351.04|3349.03|3349.03|3352.66|3352.66|3349.03|3349.03|0
1588765200000|2020-05-06 11:40:00|3349.39|3349.39|3349.57|3349.57|3350.95|3350.95|3347.7|3347.7|0
1588765500000|2020-05-06 11:45:00|3349.93|3349.93|3349.56|3349.56|3351.56|3351.56|3349.56|3349.56|0
1588765800000|2020-05-06 11:50:00|3349.65|3349.65|3352.73|3352.73|3353.51|3353.51|3349.47|3349.47|0
1588766100000|2020-05-06 11:55:00|3352.82|3352.82|3344.67|3344.67|3352.82|3352.82|3344.32|3344.32|0
1588766400000|2020-05-06 12:00:00|3344.28|3344.28|3347.98|3347.98|3350.85|3350.85|3343.69|3343.69|0
1588766700000|2020-05-06 12:05:00|3347.22|3347.22|3349.71|3349.71|3349.71|3349.71|3345.18|3345.18|0
1588767000000|2020-05-06 12:10:00|3350.06|3350.06|3345.5|3345.5|3350.8|3350.8|3345.39|3345.39|0
1588767300000|2020-05-06 12:15:00|3345.72|3345.72|3339.86|3339.86|3347.18|3347.18|3338.43|3338.43|0
1588767600000|2020-05-06 12:20:00|3340.22|3340.22|3338.82|3338.82|3341.03|3341.03|3337.48|3337.48|0
1588767900000|2020-05-06 12:25:00|3338.46|3338.46|3340.55|3340.55|3340.73|3340.73|3338.12|3338.12|0
1588768200000|2020-05-06 12:30:00|3341.64|3341.64|3339.49|3339.49|3342.74|3342.74|3339.11|3339.11|0
1588768500000|2020-05-06 12:35:00|3339.58|3339.58|3338.09|3338.09|3343.11|3343.11|3336.53|3336.53|0
1588768800000|2020-05-06 12:40:00|3337.97|3337.97|3334.44|3334.44|3338.37|3338.37|3332.69|3332.69|0
1588769100000|2020-05-06 12:45:00|3334.64|3334.64|3339.43|3339.43|3340.23|3340.23|3333.25|3333.25|0
1588769400000|2020-05-06 12:50:00|3339.28|3339.28|3341.65|3341.65|3341.65|3341.65|3337.03|3337.03|0
1588769700000|2020-05-06 12:55:00|3340.93|3340.93|3344.08|3344.08|3344.08|3344.08|3340.87|3340.87|0
1588770000000|2020-05-06 13:00:00|3344.36|3344.36|3354.94|3354.94|3355.13|3355.13|3343.67|3343.67|0
1588770300000|2020-05-06 13:05:00|3355.12|3355.12|3352.67|3352.67|3357.62|3357.62|3352.67|3352.67|0
1588770600000|2020-05-06 13:10:00|3351.94|3351.94|3357.52|3357.52|3357.52|3357.52|3351.52|3351.52|0
1588770900000|2020-05-06 13:15:00|3357.25|3357.25|3354.36|3354.36|3357.4|3357.4|3351.87|3351.87|0
1588771200000|2020-05-06 13:20:00|3353.63|3353.63|3359.01|3359.01|3359.1|3359.1|3351.6|3351.6|0
1588771500000|2020-05-06 13:25:00|3358.29|3358.29|3359.37|3359.37|3364.04|3364.04|3358.24|3358.24|0
1588771800000|2020-05-06 13:30:00|3359.56|3359.56|3351.02|3351.02|3359.56|3359.56|3350.82|3350.82|0
1588772100000|2020-05-06 13:35:00|3350.91|3350.91|3343.43|3343.43|3354.33|3354.33|3341.65|3341.65|0
1588772400000|2020-05-06 13:40:00|3343.79|3343.79|3343.97|3343.97|3349.76|3349.76|3343.36|3343.36|0
1588772700000|2020-05-06 13:45:00|3344.34|3344.34|3343.73|3343.73|3348.33|3348.33|3343.73|3343.73|0
1588773000000|2020-05-06 13:50:00|3343.34|3343.34|3333.1|3333.1|3345.1|3345.1|3332.63|3332.63|0
1588773300000|2020-05-06 13:55:00|3333.08|3333.08|3319.49|3319.49|3333.47|3333.47|3317.58|3317.58|0
1588773600000|2020-05-06 14:00:00|3320.21|3320.21|3317.72|3317.72|3325.36|3325.36|3317.4|3317.4|0
1588773900000|2020-05-06 14:05:00|3318.1|3318.1|3318.34|3318.34|3323.7|3323.7|3316.19|3316.19|0
1588774200000|2020-05-06 14:10:00|3318.18|3318.18|3316.79|3316.79|3319.21|3319.21|3314.59|3314.59|0
1588774500000|2020-05-06 14:15:00|3316.96|3316.96|3322.79|3322.79|3328.2|3328.2|3315.64|3315.64|0
1588774800000|2020-05-06 14:20:00|3322.61|3322.61|3325.16|3325.16|3326.39|3326.39|3321.98|3321.98|0
1588775100000|2020-05-06 14:25:00|3325.21|3325.21|3325.66|3325.66|3330.33|3330.33|3324.8|3324.8|0
1588775400000|2020-05-06 14:30:00|3326.02|3326.02|3329.65|3329.65|3331.5|3331.5|3324.28|3324.28|0
1588775700000|2020-05-06 14:35:00|3329.07|3329.07|3322.45|3322.45|3330.35|3330.35|3322.45|3322.45|0
1588776000000|2020-05-06 14:40:00|3321.72|3321.72|3329.46|3329.46|3330.27|3330.27|3321.67|3321.67|0
1588776300000|2020-05-06 14:45:00|3328.48|3328.48|3326.09|3326.09|3330.53|3330.53|3325.07|3325.07|0
1588776600000|2020-05-06 14:50:00|3325.85|3325.85|3312.78|3312.78|3326.51|3326.51|3310.51|3310.51|0
1588776900000|2020-05-06 14:55:00|3312.42|3312.42|3309.64|3309.64|3316.16|3316.16|3308.77|3308.77|0
1588777200000|2020-05-06 15:00:00|3309.28|3309.28|3311.31|3311.31|3315.42|3315.42|3308.28|3308.28|0
1588777500000|2020-05-06 15:05:00|3311.25|3311.25|3308.01|3308.01|3312.25|3312.25|3303.36|3303.36|0
1588777800000|2020-05-06 15:10:00|3308.18|3308.18|3304.41|3304.41|3309.82|3309.82|3302.03|3302.03|0
1588778100000|2020-05-06 15:15:00|3304.32|3304.32|3301.29|3301.29|3309.03|3309.03|3301.29|3301.29|0
1588778400000|2020-05-06 15:20:00|3301.04|3301.04|3298.4|3298.4|3301.04|3301.04|3297.17|3297.17|0
1588778700000|2020-05-06 15:25:00|3298.2|3298.2|3307.47|3307.47|3307.47|3307.47|3297.39|3297.39|0
1588835700000|2020-05-07 07:15:00|3294.27|3294.27|3289.06|3289.06|3294.27|3294.27|3288.01|3288.01|0
1588836000000|2020-05-07 07:20:00|3288.6|3288.6|3285.97|3285.97|3292.28|3292.28|3274.51|3274.51|0
1588836300000|2020-05-07 07:25:00|3286.33|3286.33|3287.95|3287.95|3293.15|3293.15|3283.74|3283.74|0
1588836600000|2020-05-07 07:30:00|3288.39|3288.39|3284.88|3284.88|3291.01|3291.01|3283.74|3283.74|0
1588836900000|2020-05-07 07:35:00|3284.97|3284.97|3291.98|3291.98|3291.98|3291.98|3276.86|3276.86|0
1588837200000|2020-05-07 07:40:00|3292.7|3292.7|3301.61|3301.61|3302.97|3302.97|3290.59|3290.59|0
1588837500000|2020-05-07 07:45:00|3301.35|3301.35|3294.58|3294.58|3301.55|3301.55|3294|3294|0
1588837800000|2020-05-07 07:50:00|3293|3293|3289.08|3289.08|3293.98|3293.98|3287.93|3287.93|0
1588838100000|2020-05-07 07:55:00|3288.99|3288.99|3286.22|3286.22|3288.99|3288.99|3280.54|3280.54|0
1588838400000|2020-05-07 08:00:00|3285.77|3285.77|3285.29|3285.29|3290.76|3290.76|3282.74|3282.74|0
1588838700000|2020-05-07 08:05:00|3284.9|3284.9|3285.93|3285.93|3285.93|3285.93|3281.15|3281.15|0
1588839000000|2020-05-07 08:10:00|3286.38|3286.38|3291.45|3291.45|3291.45|3291.45|3283.6|3283.6|0
1588839300000|2020-05-07 08:15:00|3291.05|3291.05|3292.97|3292.97|3297.18|3297.18|3290.94|3290.94|0
1588839600000|2020-05-07 08:20:00|3292.88|3292.88|3285.94|3285.94|3293.47|3293.47|3285.15|3285.15|0
1588839900000|2020-05-07 08:25:00|3286.14|3286.14|3285.75|3285.75|3287.16|3287.16|3281.51|3281.51|0
1588840200000|2020-05-07 08:30:00|3286.83|3286.83|3280.02|3280.02|3288.34|3288.34|3279.47|3279.47|0
1588840500000|2020-05-07 08:35:00|3280.41|3280.41|3272.14|3272.14|3280.41|3280.41|3272.14|3272.14|0
1588840800000|2020-05-07 08:40:00|3272.25|3272.25|3270.75|3270.75|3272.54|3272.54|3269.19|3269.19|0
1588841100000|2020-05-07 08:45:00|3270.93|3270.93|3284.21|3284.21|3284.35|3284.35|3269.69|3269.69|0
1588841400000|2020-05-07 08:50:00|3284.01|3284.01|3283.79|3283.79|3285.54|3285.54|3282.93|3282.93|0
1588841700000|2020-05-07 08:55:00|3283.43|3283.43|3283.43|3283.43|3283.79|3283.79|3279.59|3279.59|0
1588842000000|2020-05-07 09:00:00|3283.79|3283.79|3291.87|3291.87|3292.26|3292.26|3282.97|3282.97|0
1588842300000|2020-05-07 09:05:00|3292.07|3292.07|3288.85|3288.85|3292.07|3292.07|3286.31|3286.31|0
1588842600000|2020-05-07 09:10:00|3288.97|3288.97|3290.22|3290.22|3291.7|3291.7|3288.02|3288.02|0
1588842900000|2020-05-07 09:15:00|3289.54|3289.54|3289.94|3289.94|3291.51|3291.51|3285.92|3285.92|0
1588843200000|2020-05-07 09:20:00|3290.3|3290.3|3296.26|3296.26|3296.26|3296.26|3290.3|3290.3|0
1588843500000|2020-05-07 09:25:00|3295.54|3295.54|3292.05|3292.05|3296.26|3296.26|3291.17|3291.17|0
1588843800000|2020-05-07 09:30:00|3292.42|3292.42|3295.08|3295.08|3295.1|3295.1|3292.42|3292.42|0
1588844100000|2020-05-07 09:35:00|3295.17|3295.17|3298.82|3298.82|3299.43|3299.43|3295.17|3295.17|0
1588844400000|2020-05-07 09:40:00|3298.46|3298.46|3299.41|3299.41|3299.99|3299.99|3296.74|3296.74|0
1588844700000|2020-05-07 09:45:00|3299.22|3299.22|3306.72|3306.72|3307.15|3307.15|3298.29|3298.29|0
1588845000000|2020-05-07 09:50:00|3306.8|3306.8|3311.97|3311.97|3311.97|3311.97|3306.8|3306.8|0
1588845300000|2020-05-07 09:55:00|3311.78|3311.78|3312.72|3312.72|3314.71|3314.71|3311.63|3311.63|0
1588845600000|2020-05-07 10:00:00|3312.85|3312.85|3304.31|3304.31|3313.54|3313.54|3304.31|3304.31|0
1588845900000|2020-05-07 10:05:00|3304.12|3304.12|3310.7|3310.7|3310.7|3310.7|3303.13|3303.13|0
1588846200000|2020-05-07 10:10:00|3311.05|3311.05|3308.58|3308.58|3314.8|3314.8|3308.58|3308.58|0
1588846500000|2020-05-07 10:15:00|3308.76|3308.76|3306.35|3306.35|3311.19|3311.19|3306.05|3306.05|0
1588846800000|2020-05-07 10:20:00|3307.08|3307.08|3305.21|3305.21|3308.75|3308.75|3305.02|3305.02|0
1588847100000|2020-05-07 10:25:00|3305.58|3305.58|3307.24|3307.24|3309.06|3309.06|3304.72|3304.72|0
1588847400000|2020-05-07 10:30:00|3307.63|3307.63|3307.84|3307.84|3309.99|3309.99|3307.07|3307.07|0
1588847700000|2020-05-07 10:35:00|3307.12|3307.12|3302.53|3302.53|3308.94|3308.94|3302.53|3302.53|0
1588848000000|2020-05-07 10:40:00|3302.71|3302.71|3306.44|3306.44|3307.92|3307.92|3302.71|3302.71|0
1588848300000|2020-05-07 10:45:00|3306.83|3306.83|3309.11|3309.11|3309.96|3309.96|3305.63|3305.63|0
1588848600000|2020-05-07 10:50:00|3309.48|3309.48|3308.24|3308.24|3311.1|3311.1|3307.11|3307.11|0
1588848900000|2020-05-07 10:55:00|3308.18|3308.18|3308.57|3308.57|3309.52|3309.52|3305.98|3305.98|0
1588849200000|2020-05-07 11:00:00|3310.32|3310.32|3313.06|3313.06|3313.85|3313.85|3306|3306|0
1588849500000|2020-05-07 11:05:00|3313.15|3313.15|3311.24|3311.24|3313.63|3313.63|3309.73|3309.73|0
1588849800000|2020-05-07 11:10:00|3311.6|3311.6|3315.62|3315.62|3315.62|3315.62|3311.5|3311.5|0
1588850100000|2020-05-07 11:15:00|3315.75|3315.75|3315.63|3315.63|3317.3|3317.3|3312.8|3312.8|0
1588850400000|2020-05-07 11:20:00|3315.27|3315.27|3317.32|3317.32|3317.57|3317.57|3314.88|3314.88|0
1588850700000|2020-05-07 11:25:00|3316.93|3316.93|3312.04|3312.04|3316.93|3316.93|3311.41|3311.41|0
1588851000000|2020-05-07 11:30:00|3311.84|3311.84|3313.61|3313.61|3313.93|3313.93|3308.79|3308.79|0
1588851300000|2020-05-07 11:35:00|3313.69|3313.69|3316.1|3316.1|3317.9|3317.9|3313.69|3313.69|0
1588851600000|2020-05-07 11:40:00|3316.46|3316.46|3335.75|3335.75|3336.47|3336.47|3315.73|3315.73|0
1588851900000|2020-05-07 11:45:00|3335.7|3335.7|3339.78|3339.78|3341.09|3341.09|3335.7|3335.7|0
1588852200000|2020-05-07 11:50:00|3340.25|3340.25|3335.16|3335.16|3340.34|3340.34|3332.23|3332.23|0
1588852500000|2020-05-07 11:55:00|3334.96|3334.96|3334.86|3334.86|3339.67|3339.67|3333.6|3333.6|0
1588852800000|2020-05-07 12:00:00|3335.59|3335.59|3329.18|3329.18|3336.31|3336.31|3327.98|3327.98|0
1588853100000|2020-05-07 12:05:00|3328.59|3328.59|3326.97|3326.97|3328.87|3328.87|3323.37|3323.37|0
1588853400000|2020-05-07 12:10:00|3325.52|3325.52|3331.88|3331.88|3331.88|3331.88|3322.7|3322.7|0
1588853700000|2020-05-07 12:15:00|3332.61|3332.61|3336.69|3336.69|3337.43|3337.43|3332.61|3332.61|0
1588854000000|2020-05-07 12:20:00|3336.93|3336.93|3343.61|3343.61|3344.23|3344.23|3336.17|3336.17|0
1588854300000|2020-05-07 12:25:00|3342.88|3342.88|3340.89|3340.89|3343.19|3343.19|3340.89|3340.89|0
1588854600000|2020-05-07 12:30:00|3340.11|3340.11|3332.64|3332.64|3341.97|3341.97|3332.64|3332.64|0
1588854900000|2020-05-07 12:35:00|3332.32|3332.32|3327.72|3327.72|3332.67|3332.67|3327.38|3327.38|0
1588855200000|2020-05-07 12:40:00|3327.14|3327.14|3333.84|3333.84|3334.98|3334.98|3325.66|3325.66|0
1588855500000|2020-05-07 12:45:00|3334.23|3334.23|3338.13|3338.13|3338.63|3338.63|3334.15|3334.15|0
1588855800000|2020-05-07 12:50:00|3340.3|3340.3|3332.13|3332.13|3342.18|3342.18|3331.99|3331.99|0
1588856100000|2020-05-07 12:55:00|3331.96|3331.96|3335.71|3335.71|3335.71|3335.71|3331.45|3331.45|0
1588856400000|2020-05-07 13:00:00|3335.39|3335.39|3334.4|3334.4|3337.53|3337.53|3334.4|3334.4|0
1588856700000|2020-05-07 13:05:00|3334.2|3334.2|3335.26|3335.26|3336.02|3336.02|3333.06|3333.06|0
1588857000000|2020-05-07 13:10:00|3334.54|3334.54|3334.87|3334.87|3335.59|3335.59|3332.43|3332.43|0
1588857300000|2020-05-07 13:15:00|3335.24|3335.24|3336.2|3336.2|3337.38|3337.38|3334.08|3334.08|0
1588857600000|2020-05-07 13:20:00|3335.92|3335.92|3335.65|3335.65|3338.37|3338.37|3334.9|3334.9|0
1588857900000|2020-05-07 13:25:00|3335.46|3335.46|3336.15|3336.15|3336.59|3336.59|3333.59|3333.59|0
1588858200000|2020-05-07 13:30:00|3336.03|3336.03|3352.4|3352.4|3352.4|3352.4|3336.03|3336.03|0
1588858500000|2020-05-07 13:35:00|3352.21|3352.21|3357.26|3357.26|3359.5|3359.5|3349.81|3349.81|0
1588858800000|2020-05-07 13:40:00|3356.88|3356.88|3364.82|3364.82|3365.64|3365.64|3356.09|3356.09|0
1588859100000|2020-05-07 13:45:00|3364.99|3364.99|3371.71|3371.71|3372.43|3372.43|3364.99|3364.99|0
1588859400000|2020-05-07 13:50:00|3372.83|3372.83|3380.73|3380.73|3383.17|3383.17|3368.34|3368.34|0
1588859700000|2020-05-07 13:55:00|3381.46|3381.46|3371.99|3371.99|3381.58|3381.58|3371.12|3371.12|0
1588860000000|2020-05-07 14:00:00|3371.26|3371.26|3372.33|3372.33|3374.65|3374.65|3369.85|3369.85|0
1588860300000|2020-05-07 14:05:00|3373.06|3373.06|3374.35|3374.35|3374.42|3374.42|3365.7|3365.7|0
1588860600000|2020-05-07 14:10:00|3375.25|3375.25|3378.9|3378.9|3379.91|3379.91|3375.25|3375.25|0
1588860900000|2020-05-07 14:15:00|3379.7|3379.7|3380.49|3380.49|3380.49|3380.49|3374.43|3374.43|0
1588861200000|2020-05-07 14:20:00|3380.68|3380.68|3381.92|3381.92|3382.87|3382.87|3379.76|3379.76|0
1588861500000|2020-05-07 14:25:00|3381.83|3381.83|3381.48|3381.48|3385.86|3385.86|3380.61|3380.61|0
1588861800000|2020-05-07 14:30:00|3381.39|3381.39|3384.61|3384.61|3386.05|3386.05|3380.12|3380.12|0
1588862100000|2020-05-07 14:35:00|3384.69|3384.69|3387.5|3387.5|3389.22|3389.22|3383.51|3383.51|0
1588862400000|2020-05-07 14:40:00|3387.57|3387.57|3393.91|3393.91|3399.66|3399.66|3387.57|3387.57|0
1588862700000|2020-05-07 14:45:00|3395.36|3395.36|3388.23|3388.23|3395.36|3395.36|3385.67|3385.67|0
1588863000000|2020-05-07 14:50:00|3388.4|3388.4|3385.61|3385.61|3389.73|3389.73|3384.72|3384.72|0
1588863300000|2020-05-07 14:55:00|3385.78|3385.78|3380.58|3380.58|3387.28|3387.28|3380.58|3380.58|0
1588863600000|2020-05-07 15:00:00|3380.97|3380.97|3385.3|3385.3|3386.01|3386.01|3380.24|3380.24|0
1588863900000|2020-05-07 15:05:00|3385.24|3385.24|3384.3|3384.3|3385.43|3385.43|3379.66|3379.66|0
1588864200000|2020-05-07 15:10:00|3384.88|3384.88|3384.32|3384.32|3387.12|3387.12|3380.62|3380.62|0
1588864500000|2020-05-07 15:15:00|3383.6|3383.6|3384.12|3384.12|3384.99|3384.99|3382.49|3382.49|0
1588864800000|2020-05-07 15:20:00|3384.76|3384.76|3383.63|3383.63|3385.08|3385.08|3380.81|3380.81|0
1588865100000|2020-05-07 15:25:00|3383.43|3383.43|3383.68|3383.68|3386.04|3386.04|3380.13|3380.13|0
1589181300000|2020-05-11 07:15:00|3396.95|3396.95|3386.78|3386.78|3396.95|3396.95|3383.07|3383.07|0
1589181600000|2020-05-11 07:20:00|3386.39|3386.39|3390.85|3390.85|3391.44|3391.44|3378.51|3378.51|0
1589181900000|2020-05-11 07:25:00|3389.4|3389.4|3392.61|3392.61|3392.61|3392.61|3382|3382|0
1589182200000|2020-05-11 07:30:00|3391.71|3391.71|3373.95|3373.95|3392.41|3392.41|3373.36|3373.36|0
1589182500000|2020-05-11 07:35:00|3373.23|3373.23|3380.19|3380.19|3385.1|3385.1|3372.88|3372.88|0
1589182800000|2020-05-11 07:40:00|3379.93|3379.93|3369.16|3369.16|3379.93|3379.93|3368.88|3368.88|0
1589183100000|2020-05-11 07:45:00|3368.44|3368.44|3359.66|3359.66|3368.44|3368.44|3357.02|3357.02|0
1589183400000|2020-05-11 07:50:00|3360.06|3360.06|3367.24|3367.24|3369.65|3369.65|3360.06|3360.06|0
1589183700000|2020-05-11 07:55:00|3366.46|3366.46|3367.38|3367.38|3374.65|3374.65|3365.79|3365.79|0
1589184000000|2020-05-11 08:00:00|3367.77|3367.77|3365.44|3365.44|3368.81|3368.81|3363.99|3363.99|0
1589184300000|2020-05-11 08:05:00|3365.82|3365.82|3357.96|3357.96|3366.6|3366.6|3354.86|3354.86|0
1589184600000|2020-05-11 08:10:00|3357.67|3357.67|3351.7|3351.7|3362.26|3362.26|3351.7|3351.7|0
1589184900000|2020-05-11 08:15:00|3351.44|3351.44|3349.54|3349.54|3351.44|3351.44|3346.56|3346.56|0
1589185200000|2020-05-11 08:20:00|3350.52|3350.52|3349.49|3349.49|3353.51|3353.51|3348.75|3348.75|0
1589185500000|2020-05-11 08:25:00|3348.77|3348.77|3349.59|3349.59|3350.06|3350.06|3346.65|3346.65|0
1589185800000|2020-05-11 08:30:00|3349.68|3349.68|3347.24|3347.24|3350.3|3350.3|3346.81|3346.81|0
1589186100000|2020-05-11 08:35:00|3346.89|3346.89|3341.34|3341.34|3346.93|3346.93|3340.18|3340.18|0
1589186400000|2020-05-11 08:40:00|3342.31|3342.31|3334.7|3334.7|3345.11|3345.11|3334.7|3334.7|0
1589186700000|2020-05-11 08:45:00|3334.11|3334.11|3331.22|3331.22|3334.92|3334.92|3328.65|3328.65|0
1589187000000|2020-05-11 08:50:00|3331.49|3331.49|3339.04|3339.04|3339.04|3339.04|3331.49|3331.49|0
1589187300000|2020-05-11 08:55:00|3339.41|3339.41|3347.27|3347.27|3347.27|3347.27|3338.72|3338.72|0
1589187600000|2020-05-11 09:00:00|3347.09|3347.09|3335.97|3335.97|3347.09|3347.09|3335.97|3335.97|0
1589187900000|2020-05-11 09:05:00|3334.52|3334.52|3331.47|3331.47|3337.19|3337.19|3331.28|3331.28|0
1589188200000|2020-05-11 09:10:00|3331.13|3331.13|3328.97|3328.97|3332.49|3332.49|3327.5|3327.5|0
1589188500000|2020-05-11 09:15:00|3329.75|3329.75|3339.2|3339.2|3341.01|3341.01|3329.75|3329.75|0
1589188800000|2020-05-11 09:20:00|3338.62|3338.62|3333.99|3333.99|3339.2|3339.2|3333.33|3333.33|0
1589189100000|2020-05-11 09:25:00|3333.41|3333.41|3328.19|3328.19|3334.13|3334.13|3328.19|3328.19|0
1589189400000|2020-05-11 09:30:00|3328.02|3328.02|3328.96|3328.96|3331.11|3331.11|3327.78|3327.78|0
1589189700000|2020-05-11 09:35:00|3328.79|3328.79|3329.91|3329.91|3330.35|3330.35|3328.79|3328.79|0
1589190000000|2020-05-11 09:40:00|3330|3330|3331.92|3331.92|3332.69|3332.69|3329.7|3329.7|0
1589190300000|2020-05-11 09:45:00|3332.3|3332.3|3336.08|3336.08|3336.08|3336.08|3330.41|3330.41|0
1589190600000|2020-05-11 09:50:00|3335.69|3335.69|3334.6|3334.6|3342.31|3342.31|3334.26|3334.26|0
1589190900000|2020-05-11 09:55:00|3334.4|3334.4|3335.66|3335.66|3336.7|3336.7|3334.01|3334.01|0
1589191200000|2020-05-11 10:00:00|3336.23|3336.23|3339.62|3339.62|3339.83|3339.83|3335.84|3335.84|0
1589191500000|2020-05-11 10:05:00|3339.89|3339.89|3338.04|3338.04|3344.9|3344.9|3338.04|3338.04|0
1589191800000|2020-05-11 10:10:00|3338.76|3338.76|3334.05|3334.05|3340.62|3340.62|3333.87|3333.87|0
1589192100000|2020-05-11 10:15:00|3333.48|3333.48|3327.34|3327.34|3333.48|3333.48|3327.34|3327.34|0
1589192400000|2020-05-11 10:20:00|3327.43|3327.43|3333.85|3333.85|3336.33|3336.33|3327.33|3327.33|0
1589192700000|2020-05-11 10:25:00|3334.03|3334.03|3333.34|3333.34|3335.24|3335.24|3332.71|3332.71|0
1589193000000|2020-05-11 10:30:00|3333.18|3333.18|3333.98|3333.98|3334.58|3334.58|3330.26|3330.26|0
1589193300000|2020-05-11 10:35:00|3334.37|3334.37|3333.27|3333.27|3336.86|3336.86|3333.27|3333.27|0
1589193600000|2020-05-11 10:40:00|3333.99|3333.99|3336.9|3336.9|3337.12|3337.12|3333.99|3333.99|0
1589193900000|2020-05-11 10:45:00|3337.37|3337.37|3338.07|3338.07|3339.02|3339.02|3334.61|3334.61|0
1589194200000|2020-05-11 10:50:00|3338.27|3338.27|3337.93|3337.93|3340.86|3340.86|3337.14|3337.14|0
1589194500000|2020-05-11 10:55:00|3338.32|3338.32|3354.83|3354.83|3354.83|3354.83|3338.11|3338.11|0
1589194800000|2020-05-11 11:00:00|3353.26|3353.26|3347.93|3347.93|3358.43|3358.43|3345.89|3345.89|0
1589195100000|2020-05-11 11:05:00|3348.09|3348.09|3345.91|3345.91|3349.39|3349.39|3345.66|3345.66|0
1589195400000|2020-05-11 11:10:00|3345.19|3345.19|3346.38|3346.38|3348.05|3348.05|3344.29|3344.29|0
1589195700000|2020-05-11 11:15:00|3346.58|3346.58|3345.35|3345.35|3347.05|3347.05|3342.94|3342.94|0
1589196000000|2020-05-11 11:20:00|3345.18|3345.18|3341.67|3341.67|3345.18|3345.18|3337.55|3337.55|0
1589196300000|2020-05-11 11:25:00|3341.75|3341.75|3342.76|3342.76|3343.13|3343.13|3339.57|3339.57|0
1589196600000|2020-05-11 11:30:00|3343.48|3343.48|3339.06|3339.06|3343.87|3343.87|3337.48|3337.48|0
1589196900000|2020-05-11 11:35:00|3339.21|3339.21|3339.79|3339.79|3340.44|3340.44|3338.5|3338.5|0
1589197200000|2020-05-11 11:40:00|3339.88|3339.88|3331.5|3331.5|3339.88|3339.88|3331.11|3331.11|0
1589197500000|2020-05-11 11:45:00|3331.37|3331.37|3340.56|3340.56|3341.53|3341.53|3331.29|3331.29|0
1589197800000|2020-05-11 11:50:00|3339.11|3339.11|3343.6|3343.6|3343.6|3343.6|3336.33|3336.33|0
1589198100000|2020-05-11 11:55:00|3343.57|3343.57|3339.21|3339.21|3343.68|3343.68|3336.82|3336.82|0
1589198400000|2020-05-11 12:00:00|3339.12|3339.12|3343.62|3343.62|3344.66|3344.66|3339.12|3339.12|0
1589198700000|2020-05-11 12:05:00|3343.04|3343.04|3342.24|3342.24|3344.93|3344.93|3339.52|3339.52|0
1589199000000|2020-05-11 12:10:00|3341.85|3341.85|3340.91|3340.91|3341.88|3341.88|3338.34|3338.34|0
1589199300000|2020-05-11 12:15:00|3340.28|3340.28|3345.34|3345.34|3345.43|3345.43|3337.38|3337.38|0
1589199600000|2020-05-11 12:20:00|3345.29|3345.29|3344.44|3344.44|3345.29|3345.29|3342.55|3342.55|0
1589199900000|2020-05-11 12:25:00|3344.36|3344.36|3341.64|3341.64|3345.08|3345.08|3339.38|3339.38|0
1589200200000|2020-05-11 12:30:00|3341.89|3341.89|3339.94|3339.94|3342.01|3342.01|3339.09|3339.09|0
1589200500000|2020-05-11 12:35:00|3339.76|3339.76|3337.81|3337.81|3339.76|3339.76|3335.91|3335.91|0
1589200800000|2020-05-11 12:40:00|3338.13|3338.13|3336.94|3336.94|3338.91|3338.91|3336.94|3336.94|0
1589201100000|2020-05-11 12:45:00|3336.85|3336.85|3336.84|3336.84|3337.37|3337.37|3335.07|3335.07|0
1589201400000|2020-05-11 12:50:00|3337.23|3337.23|3337.83|3337.83|3339.07|3339.07|3336.71|3336.71|0
1589201700000|2020-05-11 12:55:00|3337.45|3337.45|3342.44|3342.44|3342.62|3342.62|3337.36|3337.36|0
1589202000000|2020-05-11 13:00:00|3342.53|3342.53|3349.6|3349.6|3351.83|3351.83|3342.53|3342.53|0
1589202300000|2020-05-11 13:05:00|3349.77|3349.77|3343.29|3343.29|3351.33|3351.33|3343.29|3343.29|0
1589202600000|2020-05-11 13:10:00|3343.67|3343.67|3334.85|3334.85|3343.87|3343.87|3333.49|3333.49|0
1589202900000|2020-05-11 13:15:00|3335.16|3335.16|3339.38|3339.38|3339.96|3339.96|3334.79|3334.79|0
1589203200000|2020-05-11 13:20:00|3337.93|3337.93|3337.7|3337.7|3342.79|3342.79|3337.51|3337.51|0
1589203500000|2020-05-11 13:25:00|3337.51|3337.51|3340.96|3340.96|3342.82|3342.82|3337.03|3337.03|0
1589203800000|2020-05-11 13:30:00|3340.88|3340.88|3332.06|3332.06|3340.88|3340.88|3331.82|3331.82|0
1589204100000|2020-05-11 13:35:00|3332.79|3332.79|3329.94|3329.94|3334.23|3334.23|3325.84|3325.84|0
1589204400000|2020-05-11 13:40:00|3330.03|3330.03|3337.57|3337.57|3337.57|3337.57|3328.01|3328.01|0
1589204700000|2020-05-11 13:45:00|3337.74|3337.74|3336.22|3336.22|3340.76|3340.76|3336.22|3336.22|0
1589205000000|2020-05-11 13:50:00|3337.33|3337.33|3338.22|3338.22|3338.22|3338.22|3334.81|3334.81|0
1589205300000|2020-05-11 13:55:00|3338.42|3338.42|3328.27|3328.27|3339.44|3339.44|3328.27|3328.27|0
1589205600000|2020-05-11 14:00:00|3328.56|3328.56|3338.29|3338.29|3338.29|3338.29|3328.56|3328.56|0
1589205900000|2020-05-11 14:05:00|3339.25|3339.25|3333.24|3333.24|3340.02|3340.02|3332.85|3332.85|0
1589206200000|2020-05-11 14:10:00|3333.33|3333.33|3331.56|3331.56|3334.58|3334.58|3329.05|3329.05|0
1589206500000|2020-05-11 14:15:00|3331.17|3331.17|3329.37|3329.37|3331.17|3331.17|3326.79|3326.79|0
1589206800000|2020-05-11 14:20:00|3328.65|3328.65|3331.39|3331.39|3333.37|3333.37|3328.65|3328.65|0
1589207100000|2020-05-11 14:25:00|3332.12|3332.12|3338.04|3338.04|3338.16|3338.16|3331.19|3331.19|0
1589207400000|2020-05-11 14:30:00|3338.13|3338.13|3340.07|3340.07|3341.19|3341.19|3335.98|3335.98|0
1589207700000|2020-05-11 14:35:00|3340.13|3340.13|3329.04|3329.04|3340.13|3340.13|3328.38|3328.38|0
1589208000000|2020-05-11 14:40:00|3329.24|3329.24|3331.55|3331.55|3333.74|3333.74|3329.24|3329.24|0
1589208300000|2020-05-11 14:45:00|3331.71|3331.71|3331.85|3331.85|3332.72|3332.72|3328.55|3328.55|0
1589208600000|2020-05-11 14:50:00|3331.96|3331.96|3324.44|3324.44|3332.02|3332.02|3324.44|3324.44|0
1589208900000|2020-05-11 14:55:00|3323.71|3323.71|3329.22|3329.22|3330.76|3330.76|3323.01|3323.01|0
1589209200000|2020-05-11 15:00:00|3328.49|3328.49|3329.81|3329.81|3330.35|3330.35|3326.15|3326.15|0
1589209500000|2020-05-11 15:05:00|3330.07|3330.07|3334.95|3334.95|3337.05|3337.05|3329.88|3329.88|0
1589209800000|2020-05-11 15:10:00|3334.86|3334.86|3334.71|3334.71|3336.44|3336.44|3333.02|3333.02|0
1589210100000|2020-05-11 15:15:00|3334.9|3334.9|3343.52|3343.52|3344.8|3344.8|3334.9|3334.9|0
1589210400000|2020-05-11 15:20:00|3344|3344|3336.54|3336.54|3346.04|3346.04|3335.99|3335.99|0
1589210700000|2020-05-11 15:25:00|3336.74|3336.74|3339.46|3339.46|3345.65|3345.65|3332.77|3332.77|0
1589267700000|2020-05-12 07:15:00|3372.79|3372.79|3395.15|3395.15|3395.15|3395.15|3371.75|3371.75|0
1589268000000|2020-05-12 07:20:00|3395.53|3395.53|3391.47|3391.47|3400.07|3400.07|3389.58|3389.58|0
1589268300000|2020-05-12 07:25:00|3391.86|3391.86|3395.37|3395.37|3399.69|3399.69|3390.54|3390.54|0
1589268600000|2020-05-12 07:30:00|3396.09|3396.09|3379.03|3379.03|3397.96|3397.96|3379.03|3379.03|0
1589268900000|2020-05-12 07:35:00|3379.76|3379.76|3373.26|3373.26|3379.8|3379.8|3371.64|3371.64|0
1589269200000|2020-05-12 07:40:00|3376.16|3376.16|3366.78|3366.78|3380.1|3380.1|3365.61|3365.61|0
1589269500000|2020-05-12 07:45:00|3366.19|3366.19|3369.85|3369.85|3370.11|3370.11|3365.19|3365.19|0
1589269800000|2020-05-12 07:50:00|3370.02|3370.02|3363.61|3363.61|3372.62|3372.62|3361.97|3361.97|0
1589270100000|2020-05-12 07:55:00|3364.39|3364.39|3367.1|3367.1|3369.59|3369.59|3362.95|3362.95|0
1589270400000|2020-05-12 08:00:00|3367.49|3367.49|3368.97|3368.97|3368.97|3368.97|3364.67|3364.67|0
1589270700000|2020-05-12 08:05:00|3368.4|3368.4|3379.27|3379.27|3380.24|3380.24|3368.4|3368.4|0
1589271000000|2020-05-12 08:10:00|3379.36|3379.36|3386.55|3386.55|3386.55|3386.55|3379.06|3379.06|0
1589271300000|2020-05-12 08:15:00|3386.75|3386.75|3391.11|3391.11|3393.31|3393.31|3386.75|3386.75|0
1589271600000|2020-05-12 08:20:00|3390.39|3390.39|3390.78|3390.78|3391.07|3391.07|3384.27|3384.27|0
1589271900000|2020-05-12 08:25:00|3390.6|3390.6|3389.26|3389.26|3390.6|3390.6|3386.37|3386.37|0
1589272200000|2020-05-12 08:30:00|3389.06|3389.06|3391.57|3391.57|3396.23|3396.23|3388.5|3388.5|0
1589272500000|2020-05-12 08:35:00|3391.95|3391.95|3390.68|3390.68|3394.89|3394.89|3389.82|3389.82|0
1589272800000|2020-05-12 08:40:00|3390.29|3390.29|3389.71|3389.71|3393.39|3393.39|3389.32|3389.32|0
1589273100000|2020-05-12 08:45:00|3389.52|3389.52|3391.31|3391.31|3391.89|3391.89|3387.22|3387.22|0
1589273400000|2020-05-12 08:50:00|3391.13|3391.13|3388.44|3388.44|3391.85|3391.85|3385.91|3385.91|0
1589273700000|2020-05-12 08:55:00|3388.36|3388.36|3388.72|3388.72|3391.21|3391.21|3388.22|3388.22|0
1589274000000|2020-05-12 09:00:00|3389.1|3389.1|3385.01|3385.01|3389.19|3389.19|3384.72|3384.72|0
1589274300000|2020-05-12 09:05:00|3385.21|3385.21|3381.19|3381.19|3385.21|3385.21|3379.88|3379.88|0
1589274600000|2020-05-12 09:10:00|3380.8|3380.8|3384.34|3384.34|3386.72|3386.72|3380.8|3380.8|0
1589274900000|2020-05-12 09:15:00|3383.76|3383.76|3385.4|3385.4|3386.14|3386.14|3380.72|3380.72|0
1589275200000|2020-05-12 09:20:00|3384.68|3384.68|3381.27|3381.27|3384.68|3384.68|3380.86|3380.86|0
1589275500000|2020-05-12 09:25:00|3381.18|3381.18|3382.71|3382.71|3383.84|3383.84|3381.01|3381.01|0
1589275800000|2020-05-12 09:30:00|3383.43|3383.43|3375.85|3375.85|3383.43|3383.43|3375.85|3375.85|0
1589276100000|2020-05-12 09:35:00|3375.13|3375.13|3374.23|3374.23|3379.89|3379.89|3372.9|3372.9|0
1589276400000|2020-05-12 09:40:00|3374.95|3374.95|3368.78|3368.78|3376.4|3376.4|3368.45|3368.45|0
1589276700000|2020-05-12 09:45:00|3368.2|3368.2|3376.4|3376.4|3376.75|3376.75|3368.2|3368.2|0
1589277000000|2020-05-12 09:50:00|3376.63|3376.63|3380.68|3380.68|3382.81|3382.81|3376.63|3376.63|0
1589277300000|2020-05-12 09:55:00|3380.42|3380.42|3380.89|3380.89|3382.17|3382.17|3378.89|3378.89|0
1589277600000|2020-05-12 10:00:00|3381.15|3381.15|3379.13|3379.13|3381.41|3381.41|3379.07|3379.07|0
1589277900000|2020-05-12 10:05:00|3378.87|3378.87|3384.81|3384.81|3384.81|3384.81|3378.6|3378.6|0
1589278200000|2020-05-12 10:10:00|3384.62|3384.62|3384.81|3384.81|3385.09|3385.09|3381.65|3381.65|0
1589278500000|2020-05-12 10:15:00|3385.53|3385.53|3393.66|3393.66|3395.11|3395.11|3384.7|3384.7|0
1589278800000|2020-05-12 10:20:00|3393.85|3393.85|3397.29|3397.29|3399.38|3399.38|3392.88|3392.88|0
1589279100000|2020-05-12 10:25:00|3398.01|3398.01|3392.17|3392.17|3400.6|3400.6|3392.09|3392.09|0
1589279400000|2020-05-12 10:30:00|3392.55|3392.55|3396.8|3396.8|3398.25|3398.25|3391.35|3391.35|0
1589279700000|2020-05-12 10:35:00|3396.98|3396.98|3392.93|3392.93|3398.82|3398.82|3392.93|3392.93|0
1589280000000|2020-05-12 10:40:00|3392.76|3392.76|3395.18|3395.18|3395.9|3395.9|3392.76|3392.76|0
1589280300000|2020-05-12 10:45:00|3394.96|3394.96|3390.82|3390.82|3395.53|3395.53|3389.17|3389.17|0
1589280600000|2020-05-12 10:50:00|3391.54|3391.54|3399.26|3399.26|3399.26|3399.26|3391.54|3391.54|0
1589280900000|2020-05-12 10:55:00|3399.45|3399.45|3403.46|3403.46|3403.46|3403.46|3399.45|3399.45|0
1589281200000|2020-05-12 11:00:00|3403.39|3403.39|3399.48|3399.48|3403.39|3403.39|3398.72|3398.72|0
1589281500000|2020-05-12 11:05:00|3399.29|3399.29|3402.2|3402.2|3405.56|3405.56|3397.24|3397.24|0
1589281800000|2020-05-12 11:10:00|3402.38|3402.38|3401|3401|3402.38|3402.38|3395.54|3395.54|0
1589282100000|2020-05-12 11:15:00|3401.34|3401.34|3405.12|3405.12|3405.41|3405.41|3401.06|3401.06|0
1589282400000|2020-05-12 11:20:00|3405.37|3405.37|3404.45|3404.45|3407.59|3407.59|3400.76|3400.76|0
1589282700000|2020-05-12 11:25:00|3404.28|3404.28|3400.24|3400.24|3404.63|3404.63|3399.52|3399.52|0
1589283000000|2020-05-12 11:30:00|3400.97|3400.97|3397.39|3397.39|3402.08|3402.08|3396.95|3396.95|0
1589283300000|2020-05-12 11:35:00|3397.23|3397.23|3398.09|3398.09|3400.65|3400.65|3397.23|3397.23|0
1589283600000|2020-05-12 11:40:00|3398.36|3398.36|3393.73|3393.73|3398.36|3398.36|3391.43|3391.43|0
1589283900000|2020-05-12 11:45:00|3393.66|3393.66|3392.08|3392.08|3396.13|3396.13|3391.7|3391.7|0
1589284200000|2020-05-12 11:50:00|3392.26|3392.26|3392.13|3392.13|3394.24|3394.24|3391.11|3391.11|0
1589284500000|2020-05-12 11:55:00|3392.49|3392.49|3391.96|3391.96|3395.66|3395.66|3391.96|3391.96|0
1589284800000|2020-05-12 12:00:00|3392.68|3392.68|3389.84|3389.84|3393.07|3393.07|3389.75|3389.75|0
1589285100000|2020-05-12 12:05:00|3390.03|3390.03|3391.84|3391.84|3393.4|3393.4|3390.03|3390.03|0
1589285400000|2020-05-12 12:10:00|3391.92|3391.92|3390.39|3390.39|3394.48|3394.48|3389.79|3389.79|0
1589285700000|2020-05-12 12:15:00|3390.5|3390.5|3390.75|3390.75|3390.93|3390.93|3388.72|3388.72|0
1589286000000|2020-05-12 12:20:00|3390.57|3390.57|3392.12|3392.12|3392.51|3392.51|3390.2|3390.2|0
1589286300000|2020-05-12 12:25:00|3392.51|3392.51|3395.79|3395.79|3396.44|3396.44|3392.51|3392.51|0
1589286600000|2020-05-12 12:30:00|3395.07|3395.07|3399|3399|3399.7|3399.7|3395.07|3395.07|0
1589286900000|2020-05-12 12:35:00|3398.91|3398.91|3401.72|3401.72|3401.72|3401.72|3396.54|3396.54|0
1589287200000|2020-05-12 12:40:00|3401.83|3401.83|3410.65|3410.65|3410.65|3410.65|3401.83|3401.83|0
1589287500000|2020-05-12 12:45:00|3410.77|3410.77|3411.89|3411.89|3416.78|3416.78|3406.4|3406.4|0
1589287800000|2020-05-12 12:50:00|3412.09|3412.09|3407.28|3407.28|3415.71|3415.71|3405.11|3405.11|0
1589288100000|2020-05-12 12:55:00|3407.4|3407.4|3409.13|3409.13|3409.13|3409.13|3400.7|3400.7|0
1589288400000|2020-05-12 13:00:00|3409.33|3409.33|3407.35|3407.35|3410.89|3410.89|3405.52|3405.52|0
1589288700000|2020-05-12 13:05:00|3408.07|3408.07|3407.46|3407.46|3409.27|3409.27|3405.63|3405.63|0
1589289000000|2020-05-12 13:10:00|3407.37|3407.37|3406.9|3406.9|3410.39|3410.39|3406.63|3406.63|0
1589289300000|2020-05-12 13:15:00|3404.56|3404.56|3402.66|3402.66|3408.6|3408.6|3401.64|3401.64|0
1589289600000|2020-05-12 13:20:00|3400.48|3400.48|3402.81|3402.81|3403.32|3403.32|3399.8|3399.8|0
1589289900000|2020-05-12 13:25:00|3403.53|3403.53|3404.28|3404.28|3407.75|3407.75|3403.53|3403.53|0
1589290200000|2020-05-12 13:30:00|3404.37|3404.37|3403.96|3403.96|3407.22|3407.22|3401.68|3401.68|0
1589290500000|2020-05-12 13:35:00|3403.98|3403.98|3403.15|3403.15|3405.66|3405.66|3397.45|3397.45|0
1589290800000|2020-05-12 13:40:00|3403.54|3403.54|3396.52|3396.52|3403.74|3403.74|3396.47|3396.47|0
1589291100000|2020-05-12 13:45:00|3396.37|3396.37|3384.65|3384.65|3396.37|3396.37|3384.12|3384.12|0
1589291400000|2020-05-12 13:50:00|3384.82|3384.82|3378.34|3378.34|3385.63|3385.63|3377.63|3377.63|0
1589291700000|2020-05-12 13:55:00|3378.43|3378.43|3391.94|3391.94|3392.09|3392.09|3378.04|3378.04|0
1589292000000|2020-05-12 14:00:00|3392.11|3392.11|3397.7|3397.7|3397.7|3397.7|3390.72|3390.72|0
1589292300000|2020-05-12 14:05:00|3398.43|3398.43|3391.59|3391.59|3398.43|3398.43|3391.4|3391.4|0
1589292600000|2020-05-12 14:10:00|3391.79|3391.79|3395.88|3395.88|3395.88|3395.88|3387.96|3387.96|0
1589292900000|2020-05-12 14:15:00|3396.07|3396.07|3400.33|3400.33|3400.49|3400.49|3396.07|3396.07|0
1589293200000|2020-05-12 14:20:00|3400.13|3400.13|3391.75|3391.75|3400.13|3400.13|3390.66|3390.66|0
1589293500000|2020-05-12 14:25:00|3392.47|3392.47|3393.43|3393.43|3393.84|3393.84|3388.58|3388.58|0
1589293800000|2020-05-12 14:30:00|3393.35|3393.35|3392.91|3392.91|3396.74|3396.74|3391.21|3391.21|0
1589294100000|2020-05-12 14:35:00|3392.65|3392.65|3393.05|3393.05|3396.18|3396.18|3391.57|3391.57|0
1589294400000|2020-05-12 14:40:00|3392.71|3392.71|3394.5|3394.5|3396.2|3396.2|3391.93|3391.93|0
1589294700000|2020-05-12 14:45:00|3394.89|3394.89|3387.87|3387.87|3396.9|3396.9|3386.36|3386.36|0
1589295000000|2020-05-12 14:50:00|3387.75|3387.75|3394.07|3394.07|3395.21|3395.21|3387.27|3387.27|0
1589295300000|2020-05-12 14:55:00|3394.79|3394.79|3391.54|3391.54|3396.75|3396.75|3388.83|3388.83|0
1589295600000|2020-05-12 15:00:00|3392.26|3392.26|3384.9|3384.9|3392.72|3392.72|3381.14|3381.14|0
1589295900000|2020-05-12 15:05:00|3384.81|3384.81|3390.63|3390.63|3391.35|3391.35|3381.81|3381.81|0
1589296200000|2020-05-12 15:10:00|3390.71|3390.71|3385.05|3385.05|3390.97|3390.97|3384.57|3384.57|0
1589296500000|2020-05-12 15:15:00|3384.82|3384.82|3379.94|3379.94|3385.07|3385.07|3378.4|3378.4|0
1589296800000|2020-05-12 15:20:00|3380.03|3380.03|3384.73|3384.73|3391.7|3391.7|3379.34|3379.34|0
1589297100000|2020-05-12 15:25:00|3384.55|3384.55|3387.29|3387.29|3392.06|3392.06|3384.25|3384.25|0
1589354100000|2020-05-13 07:15:00|3351.21|3351.21|3348.28|3348.28|3352.96|3352.96|3347.55|3347.55|0
1589354400000|2020-05-13 07:20:00|3346.91|3346.91|3338.38|3338.38|3347.69|3347.69|3338.38|3338.38|0
1589354700000|2020-05-13 07:25:00|3337.02|3337.02|3314.87|3314.87|3337.02|3337.02|3313.31|3313.31|0
1589355000000|2020-05-13 07:30:00|3315.6|3315.6|3307.87|3307.87|3316.97|3316.97|3307.44|3307.44|0
1589355300000|2020-05-13 07:35:00|3307.15|3307.15|3305.86|3305.86|3309.14|3309.14|3301.07|3301.07|0
1589355600000|2020-05-13 07:40:00|3305.13|3305.13|3322.81|3322.81|3322.81|3322.81|3305|3305|0
1589355900000|2020-05-13 07:45:00|3323.04|3323.04|3326.33|3326.33|3327.96|3327.96|3318.09|3318.09|0
1589356200000|2020-05-13 07:50:00|3326.13|3326.13|3324.45|3324.45|3326.81|3326.81|3323.43|3323.43|0
1589356500000|2020-05-13 07:55:00|3325.23|3325.23|3317.94|3317.94|3325.82|3325.82|3317.94|3317.94|0
1589356800000|2020-05-13 08:00:00|3318.2|3318.2|3314.05|3314.05|3318.54|3318.54|3312.52|3312.52|0
1589357100000|2020-05-13 08:05:00|3314.16|3314.16|3328.2|3328.2|3328.72|3328.72|3314.16|3314.16|0
1589357400000|2020-05-13 08:10:00|3327.81|3327.81|3320.17|3320.17|3329.92|3329.92|3318.77|3318.77|0
1589357700000|2020-05-13 08:15:00|3319.45|3319.45|3307.9|3307.9|3319.45|3319.45|3304.91|3304.91|0
1589358000000|2020-05-13 08:20:00|3308.07|3308.07|3311.75|3311.75|3317.27|3317.27|3308.07|3308.07|0
1589358300000|2020-05-13 08:25:00|3311.56|3311.56|3312.37|3312.37|3312.37|3312.37|3304.52|3304.52|0
1589358600000|2020-05-13 08:30:00|3312.32|3312.32|3313.18|3313.18|3314.05|3314.05|3311.79|3311.79|0
1589358900000|2020-05-13 08:35:00|3312.8|3312.8|3305.5|3305.5|3315.29|3315.29|3305.11|3305.11|0
1589359200000|2020-05-13 08:40:00|3305.7|3305.7|3305.51|3305.51|3306.47|3306.47|3302.59|3302.59|0
1589359500000|2020-05-13 08:45:00|3305.9|3305.9|3310.31|3310.31|3310.7|3310.7|3305.77|3305.77|0
1589359800000|2020-05-13 08:50:00|3310.55|3310.55|3304.02|3304.02|3310.55|3310.55|3298.16|3298.16|0
1589360100000|2020-05-13 08:55:00|3304.11|3304.11|3299.93|3299.93|3306.74|3306.74|3299.54|3299.54|0
1589360400000|2020-05-13 09:00:00|3299.96|3299.96|3296.46|3296.46|3299.96|3299.96|3296.26|3296.26|0
1589360700000|2020-05-13 09:05:00|3296.65|3296.65|3300.84|3300.84|3300.84|3300.84|3296.65|3296.65|0
1589361000000|2020-05-13 09:10:00|3300.7|3300.7|3292.28|3292.28|3302.57|3302.57|3291.14|3291.14|0
1589361300000|2020-05-13 09:15:00|3292.09|3292.09|3286.27|3286.27|3295.44|3295.44|3285.83|3285.83|0
1589361600000|2020-05-13 09:20:00|3286.1|3286.1|3283.22|3283.22|3288.85|3288.85|3283.13|3283.13|0
1589361900000|2020-05-13 09:25:00|3283.39|3283.39|3281.7|3281.7|3286.19|3286.19|3281.7|3281.7|0
1589362200000|2020-05-13 09:30:00|3282.04|3282.04|3284.67|3284.67|3286.18|3286.18|3278.87|3278.87|0
1589362500000|2020-05-13 09:35:00|3284.76|3284.76|3286.45|3286.45|3288.54|3288.54|3284.76|3284.76|0
1589362800000|2020-05-13 09:40:00|3286.84|3286.84|3280.86|3280.86|3288.01|3288.01|3279.55|3279.55|0
1589363100000|2020-05-13 09:45:00|3280.77|3280.77|3281.25|3281.25|3281.71|3281.71|3280.29|3280.29|0
1589363400000|2020-05-13 09:50:00|3281.17|3281.17|3284.6|3284.6|3286.53|3286.53|3281.17|3281.17|0
1589363700000|2020-05-13 09:55:00|3284.98|3284.98|3279.52|3279.52|3285.18|3285.18|3278.79|3278.79|0
1589364000000|2020-05-13 10:00:00|3280.1|3280.1|3284.84|3284.84|3286.76|3286.76|3280.07|3280.07|0
1589364300000|2020-05-13 10:05:00|3284.65|3284.65|3285.02|3285.02|3287.03|3287.03|3281.72|3281.72|0
1589364600000|2020-05-13 10:10:00|3284.85|3284.85|3280.85|3280.85|3285.14|3285.14|3280.85|3280.85|0
1589364900000|2020-05-13 10:15:00|3280.7|3280.7|3280.5|3280.5|3281.19|3281.19|3278.55|3278.55|0
1589365200000|2020-05-13 10:20:00|3281.23|3281.23|3282.01|3282.01|3285.29|3285.29|3281.23|3281.23|0
1589365500000|2020-05-13 10:25:00|3281.62|3281.62|3282.32|3282.32|3282.75|3282.75|3281.01|3281.01|0
1589365800000|2020-05-13 10:30:00|3282.13|3282.13|3282.77|3282.77|3283.28|3283.28|3281.39|3281.39|0
1589366100000|2020-05-13 10:35:00|3282.96|3282.96|3283.8|3283.8|3286.48|3286.48|3282.96|3282.96|0
1589366400000|2020-05-13 10:40:00|3283.75|3283.75|3280.12|3280.12|3283.75|3283.75|3279.75|3279.75|0
1589366700000|2020-05-13 10:45:00|3279.39|3279.39|3279.6|3279.6|3279.74|3279.74|3276.78|3276.78|0
1589367000000|2020-05-13 10:50:00|3280.77|3280.77|3280.5|3280.5|3281.82|3281.82|3279.98|3279.98|0
1589367300000|2020-05-13 10:55:00|3280.76|3280.76|3284.09|3284.09|3284.18|3284.18|3280.76|3280.76|0
1589367600000|2020-05-13 11:00:00|3284.01|3284.01|3278.27|3278.27|3287.04|3287.04|3277.66|3277.66|0
1589367900000|2020-05-13 11:05:00|3277.9|3277.9|3277.61|3277.61|3281.35|3281.35|3277.48|3277.48|0
1589368200000|2020-05-13 11:10:00|3277.49|3277.49|3280.78|3280.78|3281.03|3281.03|3277.49|3277.49|0
1589368500000|2020-05-13 11:15:00|3280.91|3280.91|3277.98|3277.98|3283.58|3283.58|3277.98|3277.98|0
1589368800000|2020-05-13 11:20:00|3278.56|3278.56|3280.32|3280.32|3281.86|3281.86|3278.42|3278.42|0
1589369100000|2020-05-13 11:25:00|3280.48|3280.48|3278.9|3278.9|3282.01|3282.01|3278.9|3278.9|0
1589369400000|2020-05-13 11:30:00|3278.61|3278.61|3276.77|3276.77|3278.61|3278.61|3275.98|3275.98|0
1589369700000|2020-05-13 11:35:00|3277.49|3277.49|3274.73|3274.73|3278.61|3278.61|3272.84|3272.84|0
1589370000000|2020-05-13 11:40:00|3274.96|3274.96|3278.27|3278.27|3278.55|3278.55|3274.65|3274.65|0
1589370300000|2020-05-13 11:45:00|3278.36|3278.36|3279.76|3279.76|3283.25|3283.25|3278.18|3278.18|0
1589370600000|2020-05-13 11:50:00|3279.96|3279.96|3272.41|3272.41|3279.96|3279.96|3272.41|3272.41|0
1589370900000|2020-05-13 11:55:00|3272.32|3272.32|3278.58|3278.58|3279.56|3279.56|3272.04|3272.04|0
1589371200000|2020-05-13 12:00:00|3278.75|3278.75|3281.2|3281.2|3281.2|3281.2|3278.75|3278.75|0
1589371500000|2020-05-13 12:05:00|3281.09|3281.09|3285.15|3285.15|3288.7|3288.7|3280.36|3280.36|0
1589371800000|2020-05-13 12:10:00|3285.73|3285.73|3288.38|3288.38|3289.17|3289.17|3285.73|3285.73|0
1589372100000|2020-05-13 12:15:00|3288.12|3288.12|3289.25|3289.25|3290.13|3290.13|3287.61|3287.61|0
1589372400000|2020-05-13 12:20:00|3289.19|3289.19|3289.28|3289.28|3290.05|3290.05|3288.79|3288.79|0
1589372700000|2020-05-13 12:25:00|3289.46|3289.46|3284.14|3284.14|3289.93|3289.93|3283.94|3283.94|0
1589373000000|2020-05-13 12:30:00|3283.89|3283.89|3279.51|3279.51|3285.82|3285.82|3279.12|3279.12|0
1589373300000|2020-05-13 12:35:00|3278.83|3278.83|3284.13|3284.13|3284.91|3284.91|3276.27|3276.27|0
1589373600000|2020-05-13 12:40:00|3284.33|3284.33|3284.53|3284.53|3284.56|3284.56|3281.99|3281.99|0
1589373900000|2020-05-13 12:45:00|3284.33|3284.33|3281.94|3281.94|3284.38|3284.38|3281.86|3281.86|0
1589374200000|2020-05-13 12:50:00|3282.03|3282.03|3283.87|3283.87|3284.74|3284.74|3281.85|3281.85|0
1589374500000|2020-05-13 12:55:00|3284.1|3284.1|3285.56|3285.56|3285.75|3285.75|3284.1|3284.1|0
1589374800000|2020-05-13 13:00:00|3285.75|3285.75|3276.05|3276.05|3285.75|3285.75|3276.05|3276.05|0
1589375100000|2020-05-13 13:05:00|3276.44|3276.44|3275.74|3275.74|3279.23|3279.23|3275.29|3275.29|0
1589375400000|2020-05-13 13:10:00|3275.51|3275.51|3279.04|3279.04|3279.27|3279.27|3273.82|3273.82|0
1589375700000|2020-05-13 13:15:00|3279.24|3279.24|3288.2|3288.2|3288.97|3288.97|3279.24|3279.24|0
1589376000000|2020-05-13 13:20:00|3287.48|3287.48|3287.93|3287.93|3288.08|3288.08|3283.93|3283.93|0
1589376300000|2020-05-13 13:25:00|3288.73|3288.73|3282.76|3282.76|3288.95|3288.95|3282.76|3282.76|0
1589376600000|2020-05-13 13:30:00|3283.49|3283.49|3275.88|3275.88|3287.32|3287.32|3275.49|3275.49|0
1589376900000|2020-05-13 13:35:00|3275.68|3275.68|3270.93|3270.93|3275.68|3275.68|3266.46|3266.46|0
1589377200000|2020-05-13 13:40:00|3271.13|3271.13|3268.68|3268.68|3272.8|3272.8|3267.01|3267.01|0
1589377500000|2020-05-13 13:45:00|3268.49|3268.49|3272.09|3272.09|3274.59|3274.59|3265.75|3265.75|0
1589377800000|2020-05-13 13:50:00|3271.9|3271.9|3269.81|3269.81|3276.2|3276.2|3269.25|3269.25|0
1589378100000|2020-05-13 13:55:00|3270.54|3270.54|3267.76|3267.76|3270.93|3270.93|3266.32|3266.32|0
1589378400000|2020-05-13 14:00:00|3266.32|3266.32|3274.8|3274.8|3280.21|3280.21|3266.23|3266.23|0
1589378700000|2020-05-13 14:05:00|3274.41|3274.41|3276.07|3276.07|3279.68|3279.68|3274.41|3274.41|0
1589379000000|2020-05-13 14:10:00|3276.16|3276.16|3278.23|3278.23|3280.45|3280.45|3276.13|3276.13|0
1589379300000|2020-05-13 14:15:00|3277.64|3277.64|3272.47|3272.47|3278.28|3278.28|3272.3|3272.3|0
1589379600000|2020-05-13 14:20:00|3271.75|3271.75|3272.23|3272.23|3273.18|3273.18|3270.3|3270.3|0
1589379900000|2020-05-13 14:25:00|3272|3272|3279.46|3279.46|3280.29|3280.29|3271.92|3271.92|0
1589380200000|2020-05-13 14:30:00|3279.26|3279.26|3281.77|3281.77|3287.08|3287.08|3277.81|3277.81|0
1589380500000|2020-05-13 14:35:00|3281.97|3281.97|3279.99|3279.99|3284.09|3284.09|3275.94|3275.94|0
1589380800000|2020-05-13 14:40:00|3280.58|3280.58|3274.35|3274.35|3281.35|3281.35|3272.97|3272.97|0
1589381100000|2020-05-13 14:45:00|3274.55|3274.55|3272.98|3272.98|3275.64|3275.64|3272.49|3272.49|0
1589381400000|2020-05-13 14:50:00|3272.89|3272.89|3273.71|3273.71|3277.53|3277.53|3271.33|3271.33|0
1589381700000|2020-05-13 14:55:00|3273.77|3273.77|3269.99|3269.99|3274.09|3274.09|3269.26|3269.26|0
1589382000000|2020-05-13 15:00:00|3269.6|3269.6|3270.62|3270.62|3272.52|3272.52|3267.4|3267.4|0
1589382300000|2020-05-13 15:05:00|3270.43|3270.43|3273.19|3273.19|3278.22|3278.22|3268.63|3268.63|0
1589382600000|2020-05-13 15:10:00|3273.92|3273.92|3280.9|3280.9|3280.9|3280.9|3273.92|3273.92|0
1589382900000|2020-05-13 15:15:00|3281.06|3281.06|3272.26|3272.26|3281.06|3281.06|3270.82|3270.82|0
1589383200000|2020-05-13 15:20:00|3272.07|3272.07|3264.31|3264.31|3272.54|3272.54|3263.96|3263.96|0
1589383500000|2020-05-13 15:25:00|3263.59|3263.59|3269.43|3269.43|3269.43|3269.43|3259.53|3259.53|0
1589440500000|2020-05-14 07:15:00|3245.63|3245.63|3255.64|3255.64|3255.64|3255.64|3244.91|3244.91|0
1589440800000|2020-05-14 07:20:00|3255.29|3255.29|3258.27|3258.27|3264.74|3264.74|3254.51|3254.51|0
1589441100000|2020-05-14 07:25:00|3257.55|3257.55|3241.04|3241.04|3260.83|3260.83|3241.04|3241.04|0
1589441400000|2020-05-14 07:30:00|3241.21|3241.21|3239.63|3239.63|3246.52|3246.52|3234.35|3234.35|0
1589441700000|2020-05-14 07:35:00|3240.35|3240.35|3255.37|3255.37|3256.07|3256.07|3239.6|3239.6|0
1589442000000|2020-05-14 07:40:00|3254.65|3254.65|3253.7|3253.7|3255.37|3255.37|3252.36|3252.36|0
1589442300000|2020-05-14 07:45:00|3252.97|3252.97|3251.61|3251.61|3256.33|3256.33|3251.53|3251.53|0
1589442600000|2020-05-14 07:50:00|3251.33|3251.33|3241.97|3241.97|3251.33|3251.33|3239.38|3239.38|0
1589442900000|2020-05-14 07:55:00|3242.32|3242.32|3243.33|3243.33|3247.23|3247.23|3239.99|3239.99|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3239.07|3239.07|3242.61|3242.61|3231.28|3231.28|0
1589443500000|2020-05-14 08:05:00|3237.94|3237.94|3234.38|3234.38|3238.98|3238.98|3227.71|3227.71|0
1589443800000|2020-05-14 08:10:00|3233.8|3233.8|3232.36|3232.36|3237.09|3237.09|3231.63|3231.63|0
1589444100000|2020-05-14 08:15:00|3232.51|3232.51|3219.11|3219.11|3234.71|3234.71|3219.11|3219.11|0
1589444400000|2020-05-14 08:20:00|3218.88|3218.88|3221.41|3221.41|3221.57|3221.57|3217.07|3217.07|0
1589444700000|2020-05-14 08:25:00|3221.61|3221.61|3220.71|3220.71|3223.43|3223.43|3220|3220|0
1589445000000|2020-05-14 08:30:00|3221.79|3221.79|3214.84|3214.84|3223.85|3223.85|3212.95|3212.95|0
1589445300000|2020-05-14 08:35:00|3214.64|3214.64|3216.14|3216.14|3219.87|3219.87|3213.22|3213.22|0
1589445600000|2020-05-14 08:40:00|3215.42|3215.42|3208.01|3208.01|3216.14|3216.14|3203.02|3203.02|0
1589445900000|2020-05-14 08:45:00|3206.92|3206.92|3208.89|3208.89|3212.06|3212.06|3206.14|3206.14|0
1589446200000|2020-05-14 08:50:00|3208.17|3208.17|3208.15|3208.15|3209.3|3209.3|3204.75|3204.75|0
1589446500000|2020-05-14 08:55:00|3207.92|3207.92|3212.57|3212.57|3215.34|3215.34|3207.43|3207.43|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3213.99|3213.99|3216|3216|3208.41|3208.41|0
1589447100000|2020-05-14 09:05:00|3214.38|3214.38|3224.29|3224.29|3225.78|3225.78|3214.29|3214.29|0
1589447400000|2020-05-14 09:10:00|3224.65|3224.65|3220.06|3220.06|3226.79|3226.79|3217.88|3217.88|0
1589447700000|2020-05-14 09:15:00|3219.81|3219.81|3220.48|3220.48|3223.43|3223.43|3219.16|3219.16|0
1589448000000|2020-05-14 09:20:00|3220.85|3220.85|3219.16|3219.16|3221.21|3221.21|3216.04|3216.04|0
1589448300000|2020-05-14 09:25:00|3219.53|3219.53|3218.1|3218.1|3221.84|3221.84|3217.43|3217.43|0
1589448600000|2020-05-14 09:30:00|3218.19|3218.19|3217.58|3217.58|3218.91|3218.91|3214.25|3214.25|0
1589448900000|2020-05-14 09:35:00|3217.76|3217.76|3220.94|3220.94|3220.94|3220.94|3217.76|3217.76|0
1589449200000|2020-05-14 09:40:00|3221.3|3221.3|3218.41|3218.41|3221.66|3221.66|3216.83|3216.83|0
1589449500000|2020-05-14 09:45:00|3218.5|3218.5|3218.16|3218.16|3220.96|3220.96|3217.89|3217.89|0
1589449800000|2020-05-14 09:50:00|3217.07|3217.07|3215.14|3215.14|3219.91|3219.91|3215.14|3215.14|0
1589450100000|2020-05-14 09:55:00|3214.75|3214.75|3222.38|3222.38|3222.38|3222.38|3213.93|3213.93|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3221.7|3221.7|3224.69|3224.69|3217.56|3217.56|0
1589450700000|2020-05-14 10:05:00|3221.98|3221.98|3221.3|3221.3|3222.73|3222.73|3219.49|3219.49|0
1589451000000|2020-05-14 10:10:00|3219.86|3219.86|3218.96|3218.96|3220.58|3220.58|3216.49|3216.49|0
1589451300000|2020-05-14 10:15:00|3219.35|3219.35|3222.52|3222.52|3223.05|3223.05|3219.35|3219.35|0
1589451600000|2020-05-14 10:20:00|3222.91|3222.91|3217.74|3217.74|3222.91|3222.91|3217.74|3217.74|0
1589451900000|2020-05-14 10:25:00|3217.48|3217.48|3219.35|3219.35|3219.35|3219.35|3215.1|3215.1|0
1589452200000|2020-05-14 10:30:00|3219.53|3219.53|3217.41|3217.41|3222.57|3222.57|3217.41|3217.41|0
1589452500000|2020-05-14 10:35:00|3217.02|3217.02|3216.02|3216.02|3217.12|3217.12|3212.73|3212.73|0
1589452800000|2020-05-14 10:40:00|3216.11|3216.11|3212.15|3212.15|3218.01|3218.01|3211.95|3211.95|0
1589453100000|2020-05-14 10:45:00|3211.89|3211.89|3207.14|3207.14|3211.89|3211.89|3205.5|3205.5|0
1589453400000|2020-05-14 10:50:00|3207.33|3207.33|3210.4|3210.4|3210.79|3210.79|3205.97|3205.97|0
1589453700000|2020-05-14 10:55:00|3210.21|3210.21|3215.12|3215.12|3217.4|3217.4|3209.28|3209.28|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3208.26|3208.26|3217.44|3217.44|3206.79|3206.79|0
1589454300000|2020-05-14 11:05:00|3209|3209|3211.13|3211.13|3212.77|3212.77|3207.58|3207.58|0
1589454600000|2020-05-14 11:10:00|3210.93|3210.93|3207.6|3207.6|3211.26|3211.26|3204.56|3204.56|0
1589454900000|2020-05-14 11:15:00|3207.77|3207.77|3208.23|3208.23|3210.03|3210.03|3206.18|3206.18|0
1589455200000|2020-05-14 11:20:00|3207.28|3207.28|3208.47|3208.47|3208.83|3208.83|3203.71|3203.71|0
1589455500000|2020-05-14 11:25:00|3208.55|3208.55|3207.67|3207.67|3208.93|3208.93|3205.17|3205.17|0
1589455800000|2020-05-14 11:30:00|3208.04|3208.04|3201.18|3201.18|3208.4|3208.4|3196.19|3196.19|0
1589456100000|2020-05-14 11:35:00|3200.81|3200.81|3205.68|3205.68|3207.53|3207.53|3200.81|3200.81|0
1589456400000|2020-05-14 11:40:00|3205.33|3205.33|3203.67|3203.67|3205.33|3205.33|3202|3202|0
1589456700000|2020-05-14 11:45:00|3203.93|3203.93|3204.26|3204.26|3207.81|3207.81|3203.93|3203.93|0
1589457000000|2020-05-14 11:50:00|3205.34|3205.34|3204.27|3204.27|3205.68|3205.68|3201.88|3201.88|0
1589457300000|2020-05-14 11:55:00|3204.99|3204.99|3202.12|3202.12|3206.11|3206.11|3200.4|3200.4|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3203.93|3203.93|3206.31|3206.31|3203.55|3203.55|0
1589457900000|2020-05-14 12:05:00|3203.84|3203.84|3200.4|3200.4|3203.84|3203.84|3200.04|3200.04|0
1589458200000|2020-05-14 12:10:00|3200.2|3200.2|3199.17|3199.17|3200.66|3200.66|3196.65|3196.65|0
1589458500000|2020-05-14 12:15:00|3199.09|3199.09|3201.74|3201.74|3204.08|3204.08|3199.09|3199.09|0
1589458800000|2020-05-14 12:20:00|3201.55|3201.55|3195.47|3195.47|3201.55|3201.55|3195.16|3195.16|0
1589459100000|2020-05-14 12:25:00|3195.83|3195.83|3207.57|3207.57|3241.77|3241.77|3194.36|3194.36|0
1589459400000|2020-05-14 12:30:00|3207.18|3207.18|3187.71|3187.71|3207.77|3207.77|3186.93|3186.93|0
1589459700000|2020-05-14 12:35:00|3187.8|3187.8|3191.62|3191.62|3192.6|3192.6|3185.77|3185.77|0
1589460000000|2020-05-14 12:40:00|3191.82|3191.82|3188.86|3188.86|3194.65|3194.65|3188.86|3188.86|0
1589460300000|2020-05-14 12:45:00|3189.45|3189.45|3189.84|3189.84|3193.77|3193.77|3188.41|3188.41|0
1589460600000|2020-05-14 12:50:00|3189.12|3189.12|3193.97|3193.97|3193.97|3193.97|3186.94|3186.94|0
1589460900000|2020-05-14 12:55:00|3194.75|3194.75|3196.5|3196.5|3196.5|3196.5|3192.58|3192.58|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3195.7|3195.7|3197.73|3197.73|3187.97|3187.97|0
1589461500000|2020-05-14 13:05:00|3194.98|3194.98|3196.93|3196.93|3198.78|3198.78|3192.15|3192.15|0
1589461800000|2020-05-14 13:10:00|3195.85|3195.85|3194.94|3194.94|3196.57|3196.57|3192.15|3192.15|0
1589462100000|2020-05-14 13:15:00|3194.75|3194.75|3190.64|3190.64|3194.82|3194.82|3190.64|3190.64|0
1589462400000|2020-05-14 13:20:00|3191|3191|3189.97|3189.97|3191.67|3191.67|3188.51|3188.51|0
1589462700000|2020-05-14 13:25:00|3190.69|3190.69|3185.88|3185.88|3191.32|3191.32|3185.88|3185.88|0
1589463000000|2020-05-14 13:30:00|3185.52|3185.52|3188.84|3188.84|3194.74|3194.74|3184.65|3184.65|0
1589463300000|2020-05-14 13:35:00|3188.45|3188.45|3182.36|3182.36|3193.39|3193.39|3181.96|3181.96|0
1589463600000|2020-05-14 13:40:00|3182.16|3182.16|3177.81|3177.81|3183.91|3183.91|3177.14|3177.14|0
1589463900000|2020-05-14 13:45:00|3177.75|3177.75|3173.34|3173.34|3183.04|3183.04|3172.83|3172.83|0
1589464200000|2020-05-14 13:50:00|3171.89|3171.89|3158.97|3158.97|3172.55|3172.55|3158.97|3158.97|0
1589464500000|2020-05-14 13:55:00|3158.78|3158.78|3152.82|3152.82|3160.54|3160.54|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3147.22|3147.22|3153.42|3153.42|3146.5|3146.5|0
1589465100000|2020-05-14 14:05:00|3146.83|3146.83|3160.6|3160.6|3161.32|3161.32|3146.42|3146.42|0
1589465400000|2020-05-14 14:10:00|3159.87|3159.87|3159.66|3159.66|3165.75|3165.75|3158.5|3158.5|0
1589465700000|2020-05-14 14:15:00|3160.05|3160.05|3155.21|3155.21|3161.3|3161.3|3152.24|3152.24|0
1589466000000|2020-05-14 14:20:00|3155.28|3155.28|3162.88|3162.88|3162.88|3162.88|3154.58|3154.58|0
1589466300000|2020-05-14 14:25:00|3162.77|3162.77|3149.25|3149.25|3166.52|3166.52|3148.53|3148.53|0
1589466600000|2020-05-14 14:30:00|3148.86|3148.86|3159.98|3159.98|3159.98|3159.98|3148.86|3148.86|0
1589466900000|2020-05-14 14:35:00|3159.25|3159.25|3167.38|3167.38|3170.97|3170.97|3159.09|3159.09|0
1589467200000|2020-05-14 14:40:00|3167.64|3167.64|3162.63|3162.63|3167.86|3167.86|3157.98|3157.98|0
1589467500000|2020-05-14 14:45:00|3162.51|3162.51|3172.64|3172.64|3173.26|3173.26|3160.46|3160.46|0
1589467800000|2020-05-14 14:50:00|3172.45|3172.45|3187.98|3187.98|3189.97|3189.97|3172.06|3172.06|0
1589468100000|2020-05-14 14:55:00|3187.89|3187.89|3190.07|3190.07|3190.73|3190.73|3180.92|3180.92|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3197.34|3197.34|3197.51|3197.51|3187.41|3187.41|0
1589468700000|2020-05-14 15:05:00|3197.92|3197.92|3205.58|3205.58|3210.22|3210.22|3197.67|3197.67|0
1589469000000|2020-05-14 15:10:00|3205.97|3205.97|3201.63|3201.63|3206.94|3206.94|3201.63|3201.63|0
1589469300000|2020-05-14 15:15:00|3201.43|3201.43|3203.34|3203.34|3211.1|3211.1|3199.79|3199.79|0
1589469600000|2020-05-14 15:20:00|3201.89|3201.89|3188.29|3188.29|3201.89|3201.89|3187.97|3187.97|0
1589469900000|2020-05-14 15:25:00|3188.65|3188.65|3187.57|3187.57|3189.89|3189.89|3180.46|3180.46|0
1589526900000|2020-05-15 07:15:00|3245.17|3245.17|3228.92|3228.92|3245.88|3245.88|3228.9|3228.9|0
1589527200000|2020-05-15 07:20:00|3228.56|3228.56|3222.3|3222.3|3229.32|3229.32|3220.15|3220.15|0
1589527500000|2020-05-15 07:25:00|3223.09|3223.09|3229.14|3229.14|3231.04|3231.04|3223.09|3223.09|0
1589527800000|2020-05-15 07:30:00|3228.63|3228.63|3228.98|3228.98|3229.82|3229.82|3219.17|3219.17|0
1589528100000|2020-05-15 07:35:00|3229.36|3229.36|3226.57|3226.57|3229.36|3229.36|3219.04|3219.04|0
1589528400000|2020-05-15 07:40:00|3227.01|3227.01|3228.42|3228.42|3231.48|3231.48|3226.02|3226.02|0
1589528700000|2020-05-15 07:45:00|3228.78|3228.78|3223.05|3223.05|3232.05|3232.05|3222.74|3222.74|0
1589529000000|2020-05-15 07:50:00|3223.32|3223.32|3227.05|3227.05|3230.15|3230.15|3218.65|3218.65|0
1589529300000|2020-05-15 07:55:00|3227.21|3227.21|3226.84|3226.84|3232.1|3232.1|3222.09|3222.09|0
1589529600000|2020-05-15 08:00:00|3227.34|3227.34|3223.52|3223.52|3227.34|3227.34|3217.89|3217.89|0
1589529900000|2020-05-15 08:05:00|3222.94|3222.94|3218.89|3218.89|3228.62|3228.62|3218.3|3218.3|0
1589530200000|2020-05-15 08:10:00|3219.03|3219.03|3218.7|3218.7|3221.3|3221.3|3217.55|3217.55|0
1589530500000|2020-05-15 08:15:00|3218.96|3218.96|3218.54|3218.54|3219.05|3219.05|3216.24|3216.24|0
1589530800000|2020-05-15 08:20:00|3219.91|3219.91|3212.09|3212.09|3220.66|3220.66|3210.72|3210.72|0
1589531100000|2020-05-15 08:25:00|3212.48|3212.48|3221.02|3221.02|3224.43|3224.43|3212.48|3212.48|0
1589531400000|2020-05-15 08:30:00|3220.89|3220.89|3219.43|3219.43|3223.12|3223.12|3217.15|3217.15|0
1589531700000|2020-05-15 08:35:00|3220.01|3220.01|3215.31|3215.31|3221.57|3221.57|3215.31|3215.31|0
1589532000000|2020-05-15 08:40:00|3214.72|3214.72|3218.06|3218.06|3218.57|3218.57|3214.67|3214.67|0
1589532300000|2020-05-15 08:45:00|3217.78|3217.78|3220.59|3220.59|3220.88|3220.88|3212.66|3212.66|0
1589532600000|2020-05-15 08:50:00|3221.05|3221.05|3221.96|3221.96|3223.41|3223.41|3218.55|3218.55|0
1589532900000|2020-05-15 08:55:00|3223.04|3223.04|3219.47|3219.47|3223.04|3223.04|3219.25|3219.25|0
1589533200000|2020-05-15 09:00:00|3219.64|3219.64|3222.8|3222.8|3223.17|3223.17|3219.64|3219.64|0
1589533500000|2020-05-15 09:05:00|3222.89|3222.89|3231.91|3231.91|3232.11|3232.11|3222.89|3222.89|0
1589533800000|2020-05-15 09:10:00|3232.14|3232.14|3232.33|3232.33|3232.42|3232.42|3232.08|3232.08|0
1589534100000|2020-05-15 09:15:00|3232.24|3232.24|3228.31|3228.31|3232.24|3232.24|3226.45|3226.45|0
1589534400000|2020-05-15 09:20:00|3228.66|3228.66|3227.55|3227.55|3232.26|3232.26|3225.19|3225.19|0
1589534700000|2020-05-15 09:25:00|3226.11|3226.11|3226.44|3226.44|3226.44|3226.44|3223.2|3223.2|0
1589535000000|2020-05-15 09:30:00|3226.83|3226.83|3232.7|3232.7|3235.99|3235.99|3226.83|3226.83|0
1589535300000|2020-05-15 09:35:00|3233.79|3233.79|3231.8|3231.8|3237.55|3237.55|3229.45|3229.45|0
1589535600000|2020-05-15 09:40:00|3231.08|3231.08|3233.36|3233.36|3234.2|3234.2|3231.08|3231.08|0
1589535900000|2020-05-15 09:45:00|3232.64|3232.64|3238.13|3238.13|3240.65|3240.65|3232.64|3232.64|0
1589536200000|2020-05-15 09:50:00|3237.4|3237.4|3231.31|3231.31|3238.94|3238.94|3230.59|3230.59|0
1589536500000|2020-05-15 09:55:00|3231.51|3231.51|3229.79|3229.79|3231.66|3231.66|3226.2|3226.2|0
1589536800000|2020-05-15 10:00:00|3230.19|3230.19|3224.08|3224.08|3230.67|3230.67|3223.44|3223.44|0
1589537100000|2020-05-15 10:05:00|3224.43|3224.43|3227.17|3227.17|3227.17|3227.17|3222.42|3222.42|0
1589537400000|2020-05-15 10:10:00|3226.97|3226.97|3222.45|3222.45|3227.67|3227.67|3222.23|3222.23|0
1589537700000|2020-05-15 10:15:00|3223.54|3223.54|3220|3220|3224.45|3224.45|3219.64|3219.64|0
1589538000000|2020-05-15 10:20:00|3219.65|3219.65|3214.73|3214.73|3219.66|3219.66|3214.73|3214.73|0
1589538300000|2020-05-15 10:25:00|3214.93|3214.93|3211.29|3211.29|3214.93|3214.93|3211.29|3211.29|0
1589538600000|2020-05-15 10:30:00|3211.65|3211.65|3199.95|3199.95|3211.65|3211.65|3198.73|3198.73|0
1589538900000|2020-05-15 10:35:00|3199.36|3199.36|3191.01|3191.01|3199.36|3199.36|3191.01|3191.01|0
1589539200000|2020-05-15 10:40:00|3190.28|3190.28|3186.21|3186.21|3190.28|3190.28|3185.16|3185.16|0
1589539500000|2020-05-15 10:45:00|3185.49|3185.49|3186.85|3186.85|3190.2|3190.2|3184.74|3184.74|0
1589539800000|2020-05-15 10:50:00|3186.53|3186.53|3183.5|3183.5|3187.92|3187.92|3182.77|3182.77|0
1589540100000|2020-05-15 10:55:00|3183.23|3183.23|3173.96|3173.96|3183.23|3183.23|3172.92|3172.92|0
1589540400000|2020-05-15 11:00:00|3173.71|3173.71|3162.19|3162.19|3173.71|3173.71|3160.65|3160.65|0
1589540700000|2020-05-15 11:05:00|3160.02|3160.02|3164.45|3164.45|3166.15|3166.15|3157.61|3157.61|0
1589541000000|2020-05-15 11:10:00|3164.84|3164.84|3167|3167|3168.1|3168.1|3162.44|3162.44|0
1589541300000|2020-05-15 11:15:00|3166.84|3166.84|3166.22|3166.22|3167.59|3167.59|3165.62|3165.62|0
1589541600000|2020-05-15 11:20:00|3166.31|3166.31|3165.7|3165.7|3166.55|3166.55|3161.28|3161.28|0
1589541900000|2020-05-15 11:25:00|3164.98|3164.98|3167.41|3167.41|3167.96|3167.96|3164.98|3164.98|0
1589542200000|2020-05-15 11:30:00|3168|3168|3167.37|3167.37|3171.73|3171.73|3167.37|3167.37|0
1589542500000|2020-05-15 11:35:00|3167.46|3167.46|3167.06|3167.06|3170.64|3170.64|3165.45|3165.45|0
1589542800000|2020-05-15 11:40:00|3166.34|3166.34|3166.9|3166.9|3168.54|3168.54|3163.37|3163.37|0
1589543100000|2020-05-15 11:45:00|3166.87|3166.87|3173.45|3173.45|3173.84|3173.84|3164.83|3164.83|0
1589543400000|2020-05-15 11:50:00|3173.09|3173.09|3177.21|3177.21|3177.32|3177.32|3172.69|3172.69|0
1589543700000|2020-05-15 11:55:00|3177.99|3177.99|3178.53|3178.53|3179.64|3179.64|3174.49|3174.49|0
1589544000000|2020-05-15 12:00:00|3177.81|3177.81|3172.1|3172.1|3178.8|3178.8|3172.1|3172.1|0
1589544300000|2020-05-15 12:05:00|3171.9|3171.9|3180.9|3180.9|3181.36|3181.36|3171.9|3171.9|0
1589544600000|2020-05-15 12:10:00|3181.4|3181.4|3181.97|3181.97|3181.98|3181.98|3177.94|3177.94|0
1589544900000|2020-05-15 12:15:00|3182.7|3182.7|3185.89|3185.89|3187.97|3187.97|3182.7|3182.7|0
1589545200000|2020-05-15 12:20:00|3185.16|3185.16|3187.15|3187.15|3189.21|3189.21|3180.61|3180.61|0
1589545500000|2020-05-15 12:25:00|3186.81|3186.81|3188.1|3188.1|3188.1|3188.1|3184.03|3184.03|0
1589545800000|2020-05-15 12:30:00|3188.01|3188.01|3181.83|3181.83|3188.01|3188.01|3179.72|3179.72|0
1589546100000|2020-05-15 12:35:00|3181.63|3181.63|3183.36|3183.36|3184.38|3184.38|3180.24|3180.24|0
1589546400000|2020-05-15 12:40:00|3182.64|3182.64|3182.93|3182.93|3187.97|3187.97|3182.55|3182.55|0
1589546700000|2020-05-15 12:45:00|3183.19|3183.19|3185.62|3185.62|3185.81|3185.81|3182.77|3182.77|0
1589547000000|2020-05-15 12:50:00|3185.06|3185.06|3190.25|3190.25|3191.29|3191.29|3184.51|3184.51|0
1589547300000|2020-05-15 12:55:00|3190.64|3190.64|3190.97|3190.97|3193.06|3193.06|3189.2|3189.2|0
1589547600000|2020-05-15 13:00:00|3191.33|3191.33|3197.02|3197.02|3198.81|3198.81|3191.33|3191.33|0
1589547900000|2020-05-15 13:05:00|3197.19|3197.19|3196.5|3196.5|3199.19|3199.19|3194.97|3194.97|0
1589548200000|2020-05-15 13:10:00|3196.41|3196.41|3196.7|3196.7|3196.7|3196.7|3193.76|3193.76|0
1589548500000|2020-05-15 13:15:00|3196.46|3196.46|3202.93|3202.93|3202.93|3202.93|3196.23|3196.23|0
1589548800000|2020-05-15 13:20:00|3203.29|3203.29|3205.95|3205.95|3206.59|3206.59|3203.29|3203.29|0
1589549100000|2020-05-15 13:25:00|3206.4|3206.4|3204.43|3204.43|3207.58|3207.58|3202.84|3202.84|0
1589549400000|2020-05-15 13:30:00|3205.16|3205.16|3199.19|3199.19|3212.87|3212.87|3198.47|3198.47|0
1589549700000|2020-05-15 13:35:00|3198.47|3198.47|3202.86|3202.86|3202.86|3202.86|3193.06|3193.06|0
1589550000000|2020-05-15 13:40:00|3202.92|3202.92|3204.31|3204.31|3205.25|3205.25|3198.43|3198.43|0
1589550300000|2020-05-15 13:45:00|3204.67|3204.67|3203.76|3203.76|3205.29|3205.29|3201.99|3201.99|0
1589550600000|2020-05-15 13:50:00|3203.85|3203.85|3214.57|3214.57|3215.98|3215.98|3203.85|3203.85|0
1589550900000|2020-05-15 13:55:00|3214.48|3214.48|3213.92|3213.92|3215.42|3215.42|3212.14|3212.14|0
1589551200000|2020-05-15 14:00:00|3214.31|3214.31|3210.41|3210.41|3220.32|3220.32|3209.97|3209.97|0
1589551500000|2020-05-15 14:05:00|3210.05|3210.05|3210.92|3210.92|3210.92|3210.92|3206.23|3206.23|0
1589551800000|2020-05-15 14:10:00|3210.84|3210.84|3215.68|3215.68|3216.24|3216.24|3209.95|3209.95|0
1589552100000|2020-05-15 14:15:00|3215.94|3215.94|3215.22|3215.22|3220.31|3220.31|3215.05|3215.05|0
1589552400000|2020-05-15 14:20:00|3214.95|3214.95|3216.82|3216.82|3219.28|3219.28|3214.95|3214.95|0
1589552700000|2020-05-15 14:25:00|3216.91|3216.91|3218.97|3218.97|3221.91|3221.91|3215.88|3215.88|0
1589553000000|2020-05-15 14:30:00|3218.61|3218.61|3220.42|3220.42|3220.81|3220.81|3216.24|3216.24|0
1589553300000|2020-05-15 14:35:00|3220.22|3220.22|3220.97|3220.97|3225.76|3225.76|3217.17|3217.17|0
1589553600000|2020-05-15 14:40:00|3221.06|3221.06|3222.23|3222.23|3225.59|3225.59|3219.81|3219.81|0
1589553900000|2020-05-15 14:45:00|3222.59|3222.59|3220.64|3220.64|3223.74|3223.74|3218.46|3218.46|0
1589554200000|2020-05-15 14:50:00|3220.73|3220.73|3212.8|3212.8|3221.31|3221.31|3211.95|3211.95|0
1589554500000|2020-05-15 14:55:00|3213.24|3213.24|3219.99|3219.99|3222.66|3222.66|3211.86|3211.86|0
1589554800000|2020-05-15 15:00:00|3220.16|3220.16|3218.91|3218.91|3220.16|3220.16|3210.38|3210.38|0
1589555100000|2020-05-15 15:05:00|3218.71|3218.71|3222.8|3222.8|3222.8|3222.8|3218.28|3218.28|0
1589555400000|2020-05-15 15:10:00|3223.53|3223.53|3222.63|3222.63|3223.78|3223.78|3217.71|3217.71|0
1589555700000|2020-05-15 15:15:00|3222.57|3222.57|3217.53|3217.53|3222.57|3222.57|3215.99|3215.99|0
1589556000000|2020-05-15 15:20:00|3217.73|3217.73|3229.17|3229.17|3229.17|3229.17|3216.48|3216.48|0
1589556300000|2020-05-15 15:25:00|3229.23|3229.23|3236.17|3236.17|3236.94|3236.94|3228.24|3228.24|0
1589786100000|2020-05-18 07:15:00|3277|3277|3273.53|3273.53|3286.53|3286.53|3273.53|3273.53|0
1589786400000|2020-05-18 07:20:00|3274.1|3274.1|3281.47|3281.47|3281.67|3281.67|3268.83|3268.83|0
1589786700000|2020-05-18 07:25:00|3281.08|3281.08|3277.19|3277.19|3288.21|3288.21|3276.85|3276.85|0
1589787000000|2020-05-18 07:30:00|3277.78|3277.78|3280.12|3280.12|3285.84|3285.84|3274.84|3274.84|0
1589787300000|2020-05-18 07:35:00|3279.4|3279.4|3271.69|3271.69|3279.4|3279.4|3271.13|3271.13|0
1589787600000|2020-05-18 07:40:00|3272.78|3272.78|3280.56|3280.56|3280.67|3280.67|3270.47|3270.47|0
1589787900000|2020-05-18 07:45:00|3281.14|3281.14|3267.52|3267.52|3281.14|3281.14|3267.52|3267.52|0
1589788200000|2020-05-18 07:50:00|3267.32|3267.32|3266.82|3266.82|3273.74|3273.74|3266.22|3266.22|0
1589788500000|2020-05-18 07:55:00|3268.27|3268.27|3274.09|3274.09|3274.09|3274.09|3266.46|3266.46|0
1589788800000|2020-05-18 08:00:00|3273.7|3273.7|3287.14|3287.14|3287.53|3287.53|3273.05|3273.05|0
1589789100000|2020-05-18 08:05:00|3286.94|3286.94|3284.92|3284.92|3290.3|3290.3|3283.46|3283.46|0
1589789400000|2020-05-18 08:10:00|3284.73|3284.73|3277.47|3277.47|3296.49|3296.49|3277.27|3277.27|0
1589789700000|2020-05-18 08:15:00|3277.86|3277.86|3283.98|3283.98|3285.27|3285.27|3275.59|3275.59|0
1589790000000|2020-05-18 08:20:00|3284.56|3284.56|3286.59|3286.59|3290.92|3290.92|3284.56|3284.56|0
1589790300000|2020-05-18 08:25:00|3285.86|3285.86|3295.48|3295.48|3295.83|3295.83|3285.28|3285.28|0
1589790600000|2020-05-18 08:30:00|3296.26|3296.26|3298.22|3298.22|3303.22|3303.22|3296.26|3296.26|0
1589790900000|2020-05-18 08:35:00|3298.61|3298.61|3304.44|3304.44|3305.67|3305.67|3298.08|3298.08|0
1589791200000|2020-05-18 08:40:00|3303.71|3303.71|3290.95|3290.95|3306.69|3306.69|3290.95|3290.95|0
1589791500000|2020-05-18 08:45:00|3291.34|3291.34|3288.48|3288.48|3292.29|3292.29|3287.03|3287.03|0
1589791800000|2020-05-18 08:50:00|3287.76|3287.76|3274.52|3274.52|3287.76|3287.76|3274.52|3274.52|0
1589792100000|2020-05-18 08:55:00|3273.43|3273.43|3280.75|3280.75|3280.75|3280.75|3273.43|3273.43|0
1589792400000|2020-05-18 09:00:00|3280.92|3280.92|3278.44|3278.44|3286.07|3286.07|3278.36|3278.36|0
1589792700000|2020-05-18 09:05:00|3278.25|3278.25|3279.35|3279.35|3281.43|3281.43|3274.9|3274.9|0
1589793000000|2020-05-18 09:10:00|3280.8|3280.8|3281.33|3281.33|3281.33|3281.33|3277.18|3277.18|0
1589793300000|2020-05-18 09:15:00|3280.61|3280.61|3278.18|3278.18|3280.61|3280.61|3276.92|3276.92|0
1589793600000|2020-05-18 09:20:00|3278.27|3278.27|3280.6|3280.6|3280.6|3280.6|3276.51|3276.51|0
1589793900000|2020-05-18 09:25:00|3281.33|3281.33|3273.84|3273.84|3281.33|3281.33|3273.84|3273.84|0
1589794200000|2020-05-18 09:30:00|3274.03|3274.03|3273.17|3273.17|3275.34|3275.34|3271.79|3271.79|0
1589794500000|2020-05-18 09:35:00|3273.08|3273.08|3272.39|3272.39|3273.08|3273.08|3268.37|3268.37|0
1589794800000|2020-05-18 09:40:00|3270.94|3270.94|3272.59|3272.59|3272.59|3272.59|3270.06|3270.06|0
1589795100000|2020-05-18 09:45:00|3272.75|3272.75|3271.81|3271.81|3273.93|3273.93|3270.73|3270.73|0
1589795400000|2020-05-18 09:50:00|3272.2|3272.2|3273.68|3273.68|3274.51|3274.51|3271.65|3271.65|0
1589795700000|2020-05-18 09:55:00|3273.87|3273.87|3270.77|3270.77|3275.57|3275.57|3270.77|3270.77|0
1589796000000|2020-05-18 10:00:00|3271.14|3271.14|3265.74|3265.74|3272.84|3272.84|3265.74|3265.74|0
1589796300000|2020-05-18 10:05:00|3266.52|3266.52|3267.2|3267.2|3269.75|3269.75|3265.68|3265.68|0
1589796600000|2020-05-18 10:10:00|3267.59|3267.59|3269.48|3269.48|3269.66|3269.66|3267.53|3267.53|0
1589796900000|2020-05-18 10:15:00|3269.4|3269.4|3270.19|3270.19|3271.24|3271.24|3269.4|3269.4|0
1589797200000|2020-05-18 10:20:00|3269.93|3269.93|3269.36|3269.36|3270.08|3270.08|3267.26|3267.26|0
1589797500000|2020-05-18 10:25:00|3268.99|3268.99|3265.81|3265.81|3269.6|3269.6|3265.81|3265.81|0
1589797800000|2020-05-18 10:30:00|3265.45|3265.45|3264.78|3264.78|3265.45|3265.45|3264.33|3264.33|0
1589798100000|2020-05-18 10:35:00|3264.42|3264.42|3264.25|3264.25|3264.6|3264.6|3262.04|3262.04|0
1589798400000|2020-05-18 10:40:00|3264.05|3264.05|3255.08|3255.08|3265.53|3265.53|3255.08|3255.08|0
1589798700000|2020-05-18 10:45:00|3254.69|3254.69|3258.82|3258.82|3259.31|3259.31|3253.69|3253.69|0
1589799000000|2020-05-18 10:50:00|3257.73|3257.73|3258.42|3258.42|3258.42|3258.42|3255.55|3255.55|0
1589799300000|2020-05-18 10:55:00|3258.06|3258.06|3266.75|3266.75|3266.75|3266.75|3255.38|3255.38|0
1589799600000|2020-05-18 11:00:00|3268.19|3268.19|3261.41|3261.41|3268.19|3268.19|3261.16|3261.16|0
1589799900000|2020-05-18 11:05:00|3261.24|3261.24|3263.95|3263.95|3265.82|3265.82|3260.48|3260.48|0
1589800200000|2020-05-18 11:10:00|3263.69|3263.69|3271.85|3271.85|3273.24|3273.24|3263.52|3263.52|0
1589800500000|2020-05-18 11:15:00|3272.03|3272.03|3273.08|3273.08|3273.73|3273.73|3271.18|3271.18|0
1589800800000|2020-05-18 11:20:00|3273.47|3273.47|3269.29|3269.29|3273.47|3273.47|3269.29|3269.29|0
1589801100000|2020-05-18 11:25:00|3269.52|3269.52|3263.4|3263.4|3269.62|3269.62|3261.89|3261.89|0
1589801400000|2020-05-18 11:30:00|3264.17|3264.17|3258.25|3258.25|3265.96|3265.96|3257.89|3257.89|0
1589801700000|2020-05-18 11:35:00|3258.97|3258.97|3259.22|3259.22|3259.27|3259.27|3255.06|3255.06|0
1589802000000|2020-05-18 11:40:00|3259.8|3259.8|3271.03|3271.03|3271.43|3271.43|3259.63|3259.63|0
1589802300000|2020-05-18 11:45:00|3271.34|3271.34|3279.37|3279.37|3279.37|3279.37|3270.08|3270.08|0
1589802600000|2020-05-18 11:50:00|3278.98|3278.98|3282.81|3282.81|3287.43|3287.43|3278.59|3278.59|0
1589802900000|2020-05-18 11:55:00|3283.53|3283.53|3285.07|3285.07|3285.07|3285.07|3279.62|3279.62|0
1589803200000|2020-05-18 12:00:00|3285.46|3285.46|3297.65|3297.65|3297.65|3297.65|3285.46|3285.46|0
1589803500000|2020-05-18 12:05:00|3297.26|3297.26|3290.75|3290.75|3297.7|3297.7|3290.75|3290.75|0
1589803800000|2020-05-18 12:10:00|3290.83|3290.83|3292.97|3292.97|3294.5|3294.5|3290.83|3290.83|0
1589804100000|2020-05-18 12:15:00|3293.15|3293.15|3293.92|3293.92|3294.94|3294.94|3292.04|3292.04|0
1589804400000|2020-05-18 12:20:00|3293.19|3293.19|3295.15|3295.15|3295.42|3295.42|3290.43|3290.43|0
1589804700000|2020-05-18 12:25:00|3295.24|3295.24|3296.21|3296.21|3302.6|3302.6|3295.24|3295.24|0
1589805000000|2020-05-18 12:30:00|3296.08|3296.08|3294.11|3294.11|3296.88|3296.88|3293.86|3293.86|0
1589805300000|2020-05-18 12:35:00|3294.83|3294.83|3300.03|3300.03|3300.81|3300.81|3293.7|3293.7|0
1589805600000|2020-05-18 12:40:00|3300.21|3300.21|3297.4|3297.4|3302.22|3302.22|3296.67|3296.67|0
1589805900000|2020-05-18 12:45:00|3297.52|3297.52|3293.57|3293.57|3298.73|3298.73|3293.46|3293.46|0
1589806200000|2020-05-18 12:50:00|3293.96|3293.96|3295.5|3295.5|3299.99|3299.99|3293.71|3293.71|0
1589806500000|2020-05-18 12:55:00|3294.42|3294.42|3298.06|3298.06|3298.26|3298.26|3292.77|3292.77|0
1589806800000|2020-05-18 13:00:00|3298.5|3298.5|3294.75|3294.75|3302.17|3302.17|3294.36|3294.36|0
1589807100000|2020-05-18 13:05:00|3294.03|3294.03|3293.27|3293.27|3298.22|3298.22|3292.36|3292.36|0
1589807400000|2020-05-18 13:10:00|3293.08|3293.08|3291.24|3291.24|3294.21|3294.21|3289.76|3289.76|0
1589807700000|2020-05-18 13:15:00|3291.33|3291.33|3289.3|3289.3|3296.94|3296.94|3289.3|3289.3|0
1589808000000|2020-05-18 13:20:00|3289.23|3289.23|3293.02|3293.02|3293.85|3293.85|3288.37|3288.37|0
1589808300000|2020-05-18 13:25:00|3292.63|3292.63|3299.15|3299.15|3299.15|3299.15|3290.31|3290.31|0
1589808600000|2020-05-18 13:30:00|3298.43|3298.43|3301.93|3301.93|3307.06|3307.06|3297.45|3297.45|0
1589808900000|2020-05-18 13:35:00|3301.74|3301.74|3305.48|3305.48|3305.5|3305.5|3300.08|3300.08|0
1589809200000|2020-05-18 13:40:00|3306.26|3306.26|3300.58|3300.58|3309.77|3309.77|3300.58|3300.58|0
1589809500000|2020-05-18 13:45:00|3300.7|3300.7|3303.83|3303.83|3306.44|3306.44|3300.7|3300.7|0
1589809800000|2020-05-18 13:50:00|3303.25|3303.25|3300.31|3300.31|3303.25|3303.25|3299.66|3299.66|0
1589810100000|2020-05-18 13:55:00|3301.09|3301.09|3306.37|3306.37|3306.58|3306.58|3300.49|3300.49|0
1589810400000|2020-05-18 14:00:00|3305.82|3305.82|3304.5|3304.5|3307.65|3307.65|3303.78|3303.78|0
1589810700000|2020-05-18 14:05:00|3305.28|3305.28|3304.82|3304.82|3308.78|3308.78|3302.74|3302.74|0
1589811000000|2020-05-18 14:10:00|3304.1|3304.1|3296.17|3296.17|3304.59|3304.59|3296.17|3296.17|0
1589811300000|2020-05-18 14:15:00|3295.81|3295.81|3298.03|3298.03|3302.11|3302.11|3294.17|3294.17|0
1589811600000|2020-05-18 14:20:00|3298.11|3298.11|3290.8|3290.8|3299.11|3299.11|3290.63|3290.63|0
1589811900000|2020-05-18 14:25:00|3291.16|3291.16|3288.21|3288.21|3292.28|3292.28|3287.17|3287.17|0
1589812200000|2020-05-18 14:30:00|3286.76|3286.76|3293.05|3293.05|3293.21|3293.21|3285.72|3285.72|0
1589812500000|2020-05-18 14:35:00|3293.61|3293.61|3298.8|3298.8|3299.5|3299.5|3291.78|3291.78|0
1589812800000|2020-05-18 14:40:00|3299|3299|3299.57|3299.57|3300.35|3300.35|3296.3|3296.3|0
1589813100000|2020-05-18 14:45:00|3299.93|3299.93|3294.29|3294.29|3301.32|3301.32|3294.29|3294.29|0
1589813400000|2020-05-18 14:50:00|3294.65|3294.65|3301.77|3301.77|3304.96|3304.96|3294.65|3294.65|0
1589813700000|2020-05-18 14:55:00|3302.13|3302.13|3306.6|3306.6|3307.38|3307.38|3300.92|3300.92|0
1589814000000|2020-05-18 15:00:00|3306.97|3306.97|3303.81|3303.81|3307.36|3307.36|3301.31|3301.31|0
1589814300000|2020-05-18 15:05:00|3304.17|3304.17|3310.49|3310.49|3311.47|3311.47|3303.93|3303.93|0
1589814600000|2020-05-18 15:10:00|3310.88|3310.88|3320.51|3320.51|3320.51|3320.51|3310.48|3310.48|0
1589814900000|2020-05-18 15:15:00|3321.6|3321.6|3324.53|3324.53|3327.63|3327.63|3320.76|3320.76|0
1589815200000|2020-05-18 15:20:00|3323.95|3323.95|3324.79|3324.79|3329.44|3329.44|3323.95|3323.95|0
1589815500000|2020-05-18 15:25:00|3325.18|3325.18|3329.71|3329.71|3332.28|3332.28|3325.18|3325.18|0
1589872500000|2020-05-19 07:15:00|3373.36|3373.36|3377.12|3377.12|3380.94|3380.94|3367.1|3367.1|0
1589872800000|2020-05-19 07:20:00|3376.78|3376.78|3373.45|3373.45|3379.54|3379.54|3372.73|3372.73|0
1589873100000|2020-05-19 07:25:00|3372.73|3372.73|3357.73|3357.73|3372.73|3372.73|3355.21|3355.21|0
1589873400000|2020-05-19 07:30:00|3357.47|3357.47|3351.21|3351.21|3360.17|3360.17|3344.76|3344.76|0
1589873700000|2020-05-19 07:35:00|3350.43|3350.43|3353.08|3353.08|3353.93|3353.93|3345.34|3345.34|0
1589874000000|2020-05-19 07:40:00|3352.96|3352.96|3350.3|3350.3|3352.96|3352.96|3343.9|3343.9|0
1589874300000|2020-05-19 07:45:00|3349.58|3349.58|3355.94|3355.94|3356.33|3356.33|3346.88|3346.88|0
1589874600000|2020-05-19 07:50:00|3356.72|3356.72|3341|3341|3359.82|3359.82|3339.66|3339.66|0
1589874900000|2020-05-19 07:55:00|3342.45|3342.45|3341.52|3341.52|3346.97|3346.97|3340.79|3340.79|0
1589875200000|2020-05-19 08:00:00|3341.32|3341.32|3332.99|3332.99|3345.73|3345.73|3332.33|3332.33|0
1589875500000|2020-05-19 08:05:00|3333.17|3333.17|3332.34|3332.34|3334.41|3334.41|3327.6|3327.6|0
1589875800000|2020-05-19 08:10:00|3332.08|3332.08|3326.46|3326.46|3332.08|3332.08|3323.49|3323.49|0
1589876100000|2020-05-19 08:15:00|3327.82|3327.82|3333.52|3333.52|3333.52|3333.52|3326.94|3326.94|0
1589876400000|2020-05-19 08:20:00|3333.43|3333.43|3313.32|3313.32|3333.81|3333.81|3312.24|3312.24|0
1589876700000|2020-05-19 08:25:00|3312.6|3312.6|3313.92|3313.92|3318.26|3318.26|3310.97|3310.97|0
1589877000000|2020-05-19 08:30:00|3314.31|3314.31|3316.98|3316.98|3326.54|3326.54|3314.31|3314.31|0
1589877300000|2020-05-19 08:35:00|3316.54|3316.54|3323.2|3323.2|3324.68|3324.68|3312.86|3312.86|0
1589877600000|2020-05-19 08:40:00|3322.81|3322.81|3330.62|3330.62|3336.18|3336.18|3322.22|3322.22|0
1589877900000|2020-05-19 08:45:00|3331.35|3331.35|3342.28|3342.28|3345.86|3345.86|3329.2|3329.2|0
1589878200000|2020-05-19 08:50:00|3341.56|3341.56|3336.29|3336.29|3341.56|3341.56|3335.21|3335.21|0
1589878500000|2020-05-19 08:55:00|3336.31|3336.31|3338.21|3338.21|3339.98|3339.98|3335.01|3335.01|0
1589878800000|2020-05-19 09:00:00|3338.6|3338.6|3340.35|3340.35|3345.87|3345.87|3337.33|3337.33|0
1589879100000|2020-05-19 09:05:00|3339.91|3339.91|3341.61|3341.61|3345.84|3345.84|3337.22|3337.22|0
1589879400000|2020-05-19 09:10:00|3341.17|3341.17|3343.07|3343.07|3347.42|3347.42|3341.17|3341.17|0
1589879700000|2020-05-19 09:15:00|3343.79|3343.79|3342.25|3342.25|3344.09|3344.09|3340.75|3340.75|0
1589880000000|2020-05-19 09:20:00|3342.38|3342.38|3331.2|3331.2|3342.38|3342.38|3331.04|3331.04|0
1589880300000|2020-05-19 09:25:00|3330.81|3330.81|3330.29|3330.29|3331.75|3331.75|3327.43|3327.43|0
1589880600000|2020-05-19 09:30:00|3329.18|3329.18|3331.69|3331.69|3331.69|3331.69|3325.28|3325.28|0
1589880900000|2020-05-19 09:35:00|3332.77|3332.77|3327.1|3327.1|3334.44|3334.44|3327.1|3327.1|0
1589881200000|2020-05-19 09:40:00|3327.29|3327.29|3330.59|3330.59|3333.31|3333.31|3327.1|3327.1|0
1589881500000|2020-05-19 09:45:00|3330.4|3330.4|3324|3324|3330.85|3330.85|3323.94|3323.94|0
1589881800000|2020-05-19 09:50:00|3324.89|3324.89|3329.99|3329.99|3329.99|3329.99|3324.17|3324.17|0
1589882100000|2020-05-19 09:55:00|3330.02|3330.02|3327.08|3327.08|3333.33|3333.33|3326.91|3326.91|0
1589882400000|2020-05-19 10:00:00|3327.03|3327.03|3314.38|3314.38|3327.03|3327.03|3313.76|3313.76|0
1589882700000|2020-05-19 10:05:00|3314.47|3314.47|3314.71|3314.71|3318.96|3318.96|3311.94|3311.94|0
1589883000000|2020-05-19 10:10:00|3315.49|3315.49|3315.05|3315.05|3320.46|3320.46|3314.15|3314.15|0
1589883300000|2020-05-19 10:15:00|3314.47|3314.47|3313.51|3313.51|3317.56|3317.56|3311.76|3311.76|0
1589883600000|2020-05-19 10:20:00|3314.68|3314.68|3315.47|3315.47|3315.72|3315.72|3313.4|3313.4|0
1589883900000|2020-05-19 10:25:00|3314.75|3314.75|3311.81|3311.81|3317.42|3317.42|3311.62|3311.62|0
1589884200000|2020-05-19 10:30:00|3312.4|3312.4|3308.87|3308.87|3312.4|3312.4|3305.24|3305.24|0
1589884500000|2020-05-19 10:35:00|3308.81|3308.81|3305.12|3305.12|3308.81|3308.81|3303.73|3303.73|0
1589884800000|2020-05-19 10:40:00|3304.94|3304.94|3307.67|3307.67|3310.26|3310.26|3304.08|3304.08|0
1589885100000|2020-05-19 10:45:00|3307.86|3307.86|3321.65|3321.65|3321.65|3321.65|3307.86|3307.86|0
1589885400000|2020-05-19 10:50:00|3321.29|3321.29|3317.33|3317.33|3322.19|3322.19|3312.2|3312.2|0
1589885700000|2020-05-19 10:55:00|3317.24|3317.24|3318.03|3318.03|3322.23|3322.23|3315.71|3315.71|0
1589886000000|2020-05-19 11:00:00|3317.85|3317.85|3315.2|3315.2|3317.99|3317.99|3310.52|3310.52|0
1589886300000|2020-05-19 11:05:00|3313.75|3313.75|3309.26|3309.26|3313.75|3313.75|3308.69|3308.69|0
1589886600000|2020-05-19 11:10:00|3309.07|3309.07|3308.89|3308.89|3311.75|3311.75|3307.74|3307.74|0
1589886900000|2020-05-19 11:15:00|3309.61|3309.61|3307.94|3307.94|3312.22|3312.22|3303.6|3303.6|0
1589887200000|2020-05-19 11:20:00|3308.33|3308.33|3314.87|3314.87|3315.57|3315.57|3307.56|3307.56|0
1589887500000|2020-05-19 11:25:00|3315.23|3315.23|3316.64|3316.64|3319.14|3319.14|3314.91|3314.91|0
1589887800000|2020-05-19 11:30:00|3316.38|3316.38|3312.13|3312.13|3317.01|3317.01|3312.13|3312.13|0
1589888100000|2020-05-19 11:35:00|3311.94|3311.94|3311.02|3311.02|3311.94|3311.94|3306.38|3306.38|0
1589888400000|2020-05-19 11:40:00|3311.41|3311.41|3316.26|3316.26|3316.27|3316.27|3309.02|3309.02|0
1589888700000|2020-05-19 11:45:00|3316.85|3316.85|3319.88|3319.88|3320.61|3320.61|3314.27|3314.27|0
1589889000000|2020-05-19 11:50:00|3319.52|3319.52|3314.76|3314.76|3319.52|3319.52|3314.68|3314.68|0
1589889300000|2020-05-19 11:55:00|3315.39|3315.39|3312.13|3312.13|3315.78|3315.78|3309.22|3309.22|0
1589889600000|2020-05-19 12:00:00|3312.52|3312.52|3309.1|3309.1|3314|3314|3307.8|3307.8|0
1589889900000|2020-05-19 12:05:00|3309.88|3309.88|3305.76|3305.76|3311.08|3311.08|3303.93|3303.93|0
1589890200000|2020-05-19 12:10:00|3305.4|3305.4|3304.85|3304.85|3306.36|3306.36|3302.99|3302.99|0
1589890500000|2020-05-19 12:15:00|3304.77|3304.77|3301.39|3301.39|3307.63|3307.63|3301.39|3301.39|0
1589890800000|2020-05-19 12:20:00|3300.95|3300.95|3296.35|3296.35|3301.85|3301.85|3295.77|3295.77|0
1589891100000|2020-05-19 12:25:00|3295.63|3295.63|3299.72|3299.72|3300.98|3300.98|3295.28|3295.28|0
1589891400000|2020-05-19 12:30:00|3299.63|3299.63|3303.45|3303.45|3303.9|3303.9|3299.46|3299.46|0
1589891700000|2020-05-19 12:35:00|3304.03|3304.03|3304.1|3304.1|3307.12|3307.12|3302.37|3302.37|0
1589892000000|2020-05-19 12:40:00|3304.47|3304.47|3305.37|3305.37|3305.76|3305.76|3301.51|3301.51|0
1589892300000|2020-05-19 12:45:00|3305.18|3305.18|3302.59|3302.59|3305.49|3305.49|3299.98|3299.98|0
1589892600000|2020-05-19 12:50:00|3302.36|3302.36|3300.01|3300.01|3302.36|3302.36|3296.69|3296.69|0
1589892900000|2020-05-19 12:55:00|3299.43|3299.43|3303.9|3303.9|3304.54|3304.54|3297.8|3297.8|0
1589893200000|2020-05-19 13:00:00|3304.68|3304.68|3299.73|3299.73|3305.7|3305.7|3297.56|3297.56|0
1589893500000|2020-05-19 13:05:00|3299.64|3299.64|3300.86|3300.86|3301.84|3301.84|3293.73|3293.73|0
1589893800000|2020-05-19 13:10:00|3300.95|3300.95|3292.73|3292.73|3300.95|3300.95|3292.56|3292.56|0
1589894100000|2020-05-19 13:15:00|3293.31|3293.31|3295.42|3295.42|3295.42|3295.42|3290.01|3290.01|0
1589894400000|2020-05-19 13:20:00|3296.14|3296.14|3293.9|3293.9|3296.14|3296.14|3292.09|3292.09|0
1589894700000|2020-05-19 13:25:00|3293.54|3293.54|3289.5|3289.5|3295.86|3295.86|3286.12|3286.12|0
1589895000000|2020-05-19 13:30:00|3289.31|3289.31|3278.64|3278.64|3289.31|3289.31|3277.35|3277.35|0
1589895300000|2020-05-19 13:35:00|3277.92|3277.92|3275.03|3275.03|3281.38|3281.38|3274.91|3274.91|0
1589895600000|2020-05-19 13:40:00|3274.94|3274.94|3277.84|3277.84|3278.95|3278.95|3272.85|3272.85|0
1589895900000|2020-05-19 13:45:00|3277.75|3277.75|3273.39|3273.39|3278.02|3278.02|3271.24|3271.24|0
1589896200000|2020-05-19 13:50:00|3273|3273|3277.05|3277.05|3277.05|3277.05|3268.31|3268.31|0
1589896500000|2020-05-19 13:55:00|3277.41|3277.41|3289.21|3289.21|3292.5|3292.5|3276.54|3276.54|0
1589896800000|2020-05-19 14:00:00|3288.44|3288.44|3283.48|3283.48|3288.44|3288.44|3279.33|3279.33|0
1589897100000|2020-05-19 14:05:00|3283.67|3283.67|3293.09|3293.09|3295.3|3295.3|3283.67|3283.67|0
1589897400000|2020-05-19 14:10:00|3293.87|3293.87|3288.4|3288.4|3294.23|3294.23|3287.75|3287.75|0
1589897700000|2020-05-19 14:15:00|3288.17|3288.17|3278.38|3278.38|3288.17|3288.17|3278.38|3278.38|0
1589898000000|2020-05-19 14:20:00|3279.1|3279.1|3285.57|3285.57|3286.61|3286.61|3277.99|3277.99|0
1589898300000|2020-05-19 14:25:00|3285.76|3285.76|3286.04|3286.04|3289.82|3289.82|3281.4|3281.4|0
1589898600000|2020-05-19 14:30:00|3286.2|3286.2|3285.97|3285.97|3289.89|3289.89|3282.92|3282.92|0
1589898900000|2020-05-19 14:35:00|3285.63|3285.63|3284.34|3284.34|3286.09|3286.09|3279.78|3279.78|0
1589899200000|2020-05-19 14:40:00|3283.96|3283.96|3281.02|3281.02|3284.13|3284.13|3279.31|3279.31|0
1589899500000|2020-05-19 14:45:00|3281.1|3281.1|3286.47|3286.47|3286.83|3286.83|3281.02|3281.02|0
1589899800000|2020-05-19 14:50:00|3286.29|3286.29|3290.28|3290.28|3290.88|3290.88|3284.31|3284.31|0
1589900100000|2020-05-19 14:55:00|3290.1|3290.1|3291.39|3291.39|3293.35|3293.35|3288.99|3288.99|0
1589900400000|2020-05-19 15:00:00|3291.27|3291.27|3296.92|3296.92|3301.96|3301.96|3291.27|3291.27|0
1589900700000|2020-05-19 15:05:00|3297.5|3297.5|3301.2|3301.2|3301.89|3301.89|3297.5|3297.5|0
1589901000000|2020-05-19 15:10:00|3301.01|3301.01|3304.63|3304.63|3306.06|3306.06|3300.17|3300.17|0
1589901300000|2020-05-19 15:15:00|3304.82|3304.82|3304.81|3304.81|3306.84|3306.84|3300.77|3300.77|0
1589901600000|2020-05-19 15:20:00|3304.63|3304.63|3313.82|3313.82|3315.03|3315.03|3301.79|3301.79|0
1589901900000|2020-05-19 15:25:00|3314.05|3314.05|3322.43|3322.43|3324.11|3324.11|3311.94|3311.94|0
1589958900000|2020-05-20 07:15:00|3308.68|3308.68|3305.82|3305.82|3312.36|3312.36|3304.01|3304.01|0
1589959200000|2020-05-20 07:20:00|3305.31|3305.31|3285.7|3285.7|3305.37|3305.37|3285.58|3285.58|0
1589959500000|2020-05-20 07:25:00|3285.79|3285.79|3288.6|3288.6|3290.81|3290.81|3282.69|3282.69|0
1589959800000|2020-05-20 07:30:00|3291.13|3291.13|3283.36|3283.36|3291.13|3291.13|3282.39|3282.39|0
1589960100000|2020-05-20 07:35:00|3282.58|3282.58|3277.69|3277.69|3283.85|3283.85|3271.87|3271.87|0
1589960400000|2020-05-20 07:40:00|3277.87|3277.87|3282.72|3282.72|3282.72|3282.72|3277.73|3277.73|0
1589960700000|2020-05-20 07:45:00|3282.49|3282.49|3290.36|3290.36|3290.38|3290.38|3278.75|3278.75|0
1589961000000|2020-05-20 07:50:00|3290.95|3290.95|3284.53|3284.53|3293.62|3293.62|3284.53|3284.53|0
1589961300000|2020-05-20 07:55:00|3285.98|3285.98|3282.83|3282.83|3287.49|3287.49|3281.62|3281.62|0
1589961600000|2020-05-20 08:00:00|3283.55|3283.55|3282.42|3282.42|3286.07|3286.07|3279.7|3279.7|0
1589961900000|2020-05-20 08:05:00|3281.64|3281.64|3287.4|3287.4|3288.47|3288.47|3278.82|3278.82|0
1589962200000|2020-05-20 08:10:00|3287.04|3287.04|3290.19|3290.19|3290.55|3290.55|3281.3|3281.3|0
1589962500000|2020-05-20 08:15:00|3290.77|3290.77|3306.69|3306.69|3306.69|3306.69|3290.77|3290.77|0
1589962800000|2020-05-20 08:20:00|3305.52|3305.52|3303.17|3303.17|3311.07|3311.07|3301.7|3301.7|0
1589963100000|2020-05-20 08:25:00|3303.9|3303.9|3300.97|3300.97|3305.24|3305.24|3295.12|3295.12|0
1589963400000|2020-05-20 08:30:00|3301.45|3301.45|3295.41|3295.41|3302.96|3302.96|3294.93|3294.93|0
1589963700000|2020-05-20 08:35:00|3295.21|3295.21|3298.28|3298.28|3300.17|3300.17|3294.82|3294.82|0
1589964000000|2020-05-20 08:40:00|3297.56|3297.56|3300.93|3300.93|3304.55|3304.55|3297.14|3297.14|0
1589964300000|2020-05-20 08:45:00|3299.85|3299.85|3301.2|3301.2|3304.77|3304.77|3297.48|3297.48|0
1589964600000|2020-05-20 08:50:00|3301.56|3301.56|3300.3|3300.3|3304.5|3304.5|3297.71|3297.71|0
1589964900000|2020-05-20 08:55:00|3299.93|3299.93|3298.76|3298.76|3301.6|3301.6|3298.76|3298.76|0
1589965200000|2020-05-20 09:00:00|3298.5|3298.5|3286.13|3286.13|3298.91|3298.91|3286.13|3286.13|0
1589965500000|2020-05-20 09:05:00|3285.04|3285.04|3301.03|3301.03|3301.03|3301.03|3285.04|3285.04|0
1589965800000|2020-05-20 09:10:00|3301.22|3301.22|3306.93|3306.93|3309.41|3309.41|3301.03|3301.03|0
1589966100000|2020-05-20 09:15:00|3307.12|3307.12|3303.73|3303.73|3307.12|3307.12|3300.92|3300.92|0
1589966400000|2020-05-20 09:20:00|3303.96|3303.96|3303.39|3303.39|3305.55|3305.55|3301.08|3301.08|0
1589966700000|2020-05-20 09:25:00|3303.65|3303.65|3300.75|3300.75|3307.22|3307.22|3300.3|3300.3|0
1589967000000|2020-05-20 09:30:00|3299.3|3299.3|3293.02|3293.02|3302.06|3302.06|3292.79|3292.79|0
1589967300000|2020-05-20 09:35:00|3292.3|3292.3|3289.71|3289.71|3292.3|3292.3|3285.54|3285.54|0
1589967600000|2020-05-20 09:40:00|3289.9|3289.9|3286.5|3286.5|3289.9|3289.9|3285.85|3285.85|0
1589967900000|2020-05-20 09:45:00|3286.86|3286.86|3286.45|3286.45|3289.72|3289.72|3286.45|3286.45|0
1589968200000|2020-05-20 09:50:00|3287.18|3287.18|3293.38|3293.38|3293.38|3293.38|3287.18|3287.18|0
1589968500000|2020-05-20 09:55:00|3293.77|3293.77|3301.53|3301.53|3302.97|3302.97|3293.52|3293.52|0
1589968800000|2020-05-20 10:00:00|3302.25|3302.25|3301.65|3301.65|3303.79|3303.79|3299.71|3299.71|0
1589969100000|2020-05-20 10:05:00|3303.1|3303.1|3310.2|3310.2|3311.49|3311.49|3301.65|3301.65|0
1589969400000|2020-05-20 10:10:00|3310.4|3310.4|3303.38|3303.38|3310.79|3310.79|3299.48|3299.48|0
1589969700000|2020-05-20 10:15:00|3302.99|3302.99|3297.74|3297.74|3305.97|3305.97|3297.74|3297.74|0
1589970000000|2020-05-20 10:20:00|3298.83|3298.83|3301.48|3301.48|3302.25|3302.25|3295.67|3295.67|0
1589970300000|2020-05-20 10:25:00|3301.87|3301.87|3305.25|3305.25|3306.99|3306.99|3301.87|3301.87|0
1589970600000|2020-05-20 10:30:00|3305.62|3305.62|3310.07|3310.07|3310.07|3310.07|3302.74|3302.74|0
1589970900000|2020-05-20 10:35:00|3309.98|3309.98|3308.2|3308.2|3312.61|3312.61|3307.61|3307.61|0
1589971200000|2020-05-20 10:40:00|3308.39|3308.39|3311.63|3311.63|3312.14|3312.14|3307.53|3307.53|0
1589971500000|2020-05-20 10:45:00|3312.02|3312.02|3306.01|3306.01|3314.38|3314.38|3306.01|3306.01|0
1589971800000|2020-05-20 10:50:00|3305.65|3305.65|3304.05|3304.05|3305.65|3305.65|3301.62|3301.62|0
1589972100000|2020-05-20 10:55:00|3304.44|3304.44|3310.47|3310.47|3311.25|3311.25|3304.44|3304.44|0
1589972400000|2020-05-20 11:00:00|3310.83|3310.83|3316.74|3316.74|3318.82|3318.82|3309.18|3309.18|0
1589972700000|2020-05-20 11:05:00|3316.57|3316.57|3314.31|3314.31|3317.67|3317.67|3313.92|3313.92|0
1589973000000|2020-05-20 11:10:00|3314.68|3314.68|3319.51|3319.51|3319.51|3319.51|3312.34|3312.34|0
1589973300000|2020-05-20 11:15:00|3319.34|3319.34|3320.74|3320.74|3322.77|3322.77|3317.35|3317.35|0
1589973600000|2020-05-20 11:20:00|3321.1|3321.1|3325.96|3325.96|3327.22|3327.22|3321.1|3321.1|0
1589973900000|2020-05-20 11:25:00|3325.6|3325.6|3329.09|3329.09|3329.32|3329.32|3323.19|3323.19|0
1589974200000|2020-05-20 11:30:00|3328.37|3328.37|3335.48|3335.48|3336.37|3336.37|3328.37|3328.37|0
1589974500000|2020-05-20 11:35:00|3335.68|3335.68|3342.83|3342.83|3343.22|3343.22|3335.68|3335.68|0
1589974800000|2020-05-20 11:40:00|3342.47|3342.47|3341.81|3341.81|3343.31|3343.31|3338.4|3338.4|0
1589975100000|2020-05-20 11:45:00|3341.72|3341.72|3338.48|3338.48|3342.34|3342.34|3336.61|3336.61|0
1589975400000|2020-05-20 11:50:00|3338.57|3338.57|3336.85|3336.85|3338.67|3338.67|3336.85|3336.85|0
1589975700000|2020-05-20 11:55:00|3337.58|3337.58|3338.6|3338.6|3338.6|3338.6|3336.28|3336.28|0
1589976000000|2020-05-20 12:00:00|3338.69|3338.69|3334.54|3334.54|3339.3|3339.3|3334.34|3334.34|0
1589976300000|2020-05-20 12:05:00|3334.9|3334.9|3336.68|3336.68|3337.29|3337.29|3334.9|3334.9|0
1589976600000|2020-05-20 12:10:00|3336.29|3336.29|3339.21|3339.21|3340.73|3340.73|3336.1|3336.1|0
1589976900000|2020-05-20 12:15:00|3339.59|3339.59|3340.65|3340.65|3342.46|3342.46|3338.44|3338.44|0
1589977200000|2020-05-20 12:20:00|3340.85|3340.85|3337.26|3337.26|3340.85|3340.85|3335.47|3335.47|0
1589977500000|2020-05-20 12:25:00|3336.9|3336.9|3335.55|3335.55|3338.2|3338.2|3332.73|3332.73|0
1589977800000|2020-05-20 12:30:00|3335.94|3335.94|3338.28|3338.28|3340.5|3340.5|3335.94|3335.94|0
1589978100000|2020-05-20 12:35:00|3338.76|3338.76|3338.08|3338.08|3340.58|3340.58|3337.45|3337.45|0
1589978400000|2020-05-20 12:40:00|3338.45|3338.45|3342.22|3342.22|3342.61|3342.61|3337.28|3337.28|0
1589978700000|2020-05-20 12:45:00|3343.31|3343.31|3348.62|3348.62|3348.62|3348.62|3342.17|3342.17|0
1589979000000|2020-05-20 12:50:00|3348.81|3348.81|3345.62|3345.62|3351.63|3351.63|3345.58|3345.58|0
1589979300000|2020-05-20 12:55:00|3345.81|3345.81|3349.93|3349.93|3353.71|3353.71|3344.06|3344.06|0
1589979600000|2020-05-20 13:00:00|3349.54|3349.54|3348.94|3348.94|3356.34|3356.34|3348.4|3348.4|0
1589979900000|2020-05-20 13:05:00|3348.65|3348.65|3351.01|3351.01|3351.01|3351.01|3344.71|3344.71|0
1589980200000|2020-05-20 13:10:00|3351.13|3351.13|3352.83|3352.83|3352.83|3352.83|3348.24|3348.24|0
1589980500000|2020-05-20 13:15:00|3352.92|3352.92|3348.22|3348.22|3352.92|3352.92|3347.45|3347.45|0
1589980800000|2020-05-20 13:20:00|3348.8|3348.8|3349.49|3349.49|3354.12|3354.12|3346.95|3346.95|0
1589981100000|2020-05-20 13:25:00|3349.38|3349.38|3352.19|3352.19|3353.18|3353.18|3348.03|3348.03|0
1589981400000|2020-05-20 13:30:00|3351.93|3351.93|3349.99|3349.99|3355.43|3355.43|3348.19|3348.19|0
1589981700000|2020-05-20 13:35:00|3350.72|3350.72|3353.28|3353.28|3353.86|3353.86|3348.59|3348.59|0
1589982000000|2020-05-20 13:40:00|3353.64|3353.64|3345.87|3345.87|3355.71|3355.71|3345.87|3345.87|0
1589982300000|2020-05-20 13:45:00|3345.29|3345.29|3350.85|3350.85|3350.85|3350.85|3341.9|3341.9|0
1589982600000|2020-05-20 13:50:00|3350.27|3350.27|3351.25|3351.25|3351.95|3351.95|3348.63|3348.63|0
1589982900000|2020-05-20 13:55:00|3350.86|3350.86|3346.61|3346.61|3350.86|3350.86|3344.29|3344.29|0
1589983200000|2020-05-20 14:00:00|3347|3347|3346.85|3346.85|3351.37|3351.37|3346.05|3346.05|0
1589983500000|2020-05-20 14:05:00|3346.46|3346.46|3343.46|3343.46|3346.46|3346.46|3341.21|3341.21|0
1589983800000|2020-05-20 14:10:00|3343.27|3343.27|3335.77|3335.77|3343.28|3343.28|3334.06|3334.06|0
1589984100000|2020-05-20 14:15:00|3335.57|3335.57|3330.83|3330.83|3336.54|3336.54|3326.95|3326.95|0
1589984400000|2020-05-20 14:20:00|3331.22|3331.22|3336.85|3336.85|3338.86|3338.86|3330.64|3330.64|0
1589984700000|2020-05-20 14:25:00|3336.93|3336.93|3340.14|3340.14|3341.13|3341.13|3334.94|3334.94|0
1589985000000|2020-05-20 14:30:00|3340.23|3340.23|3345.05|3345.05|3345.05|3345.05|3337.99|3337.99|0
1589985300000|2020-05-20 14:35:00|3345.31|3345.31|3337.8|3337.8|3347.27|3347.27|3335.48|3335.48|0
1589985600000|2020-05-20 14:40:00|3338.16|3338.16|3340.31|3340.31|3342.52|3342.52|3337.93|3337.93|0
1589985900000|2020-05-20 14:45:00|3340.57|3340.57|3341.17|3341.17|3343.11|3343.11|3338.83|3338.83|0
1589986200000|2020-05-20 14:50:00|3341.25|3341.25|3337.22|3337.22|3341.95|3341.95|3337.18|3337.18|0
1589986500000|2020-05-20 14:55:00|3337.58|3337.58|3334.68|3334.68|3338.5|3338.5|3333.49|3333.49|0
1589986800000|2020-05-20 15:00:00|3334.49|3334.49|3328.26|3328.26|3334.49|3334.49|3328.08|3328.08|0
1589987100000|2020-05-20 15:05:00|3327.92|3327.92|3332.96|3332.96|3334.22|3334.22|3322.78|3322.78|0
1589987400000|2020-05-20 15:10:00|3333.32|3333.32|3335.13|3335.13|3335.7|3335.7|3330.71|3330.71|0
1589987700000|2020-05-20 15:15:00|3334.76|3334.76|3333.75|3333.75|3335.24|3335.24|3331.27|3331.27|0
1589988000000|2020-05-20 15:20:00|3333.69|3333.69|3335.23|3335.23|3336.71|3336.71|3332.02|3332.02|0
1589988300000|2020-05-20 15:25:00|3334.87|3334.87|3333|3333|3336.35|3336.35|3332.24|3332.24|0
1590045300000|2020-05-21 07:15:00|3301.59|3301.59|3301.97|3301.97|3306.32|3306.32|3298.7|3298.7|0
1590045600000|2020-05-21 07:20:00|3303.78|3303.78|3290.78|3290.78|3304.41|3304.41|3289.7|3289.7|0
1590045900000|2020-05-21 07:25:00|3291.03|3291.03|3305.29|3305.29|3305.29|3305.29|3290.21|3290.21|0
1590046200000|2020-05-21 07:30:00|3306.01|3306.01|3317.23|3317.23|3317.23|3317.23|3300.8|3300.8|0
1590046500000|2020-05-21 07:35:00|3317.48|3317.48|3329.54|3329.54|3330.78|3330.78|3317.1|3317.1|0
1590046800000|2020-05-21 07:40:00|3328.93|3328.93|3326.29|3326.29|3328.93|3328.93|3319.59|3319.59|0
1590047100000|2020-05-21 07:45:00|3326.03|3326.03|3332.38|3332.38|3332.38|3332.38|3326.03|3326.03|0
1590047400000|2020-05-21 07:50:00|3332.97|3332.97|3329.54|3329.54|3335.09|3335.09|3327.93|3327.93|0
1590047700000|2020-05-21 07:55:00|3329.27|3329.27|3323.55|3323.55|3329.29|3329.29|3322.64|3322.64|0
1590048000000|2020-05-21 08:00:00|3323.81|3323.81|3328.34|3328.34|3335.01|3335.01|3323.81|3323.81|0
1590048300000|2020-05-21 08:05:00|3327.75|3327.75|3315.61|3315.61|3327.75|3327.75|3314.94|3314.94|0
1590048600000|2020-05-21 08:10:00|3315.88|3315.88|3316.79|3316.79|3317.98|3317.98|3314.45|3314.45|0
1590048900000|2020-05-21 08:15:00|3316.4|3316.4|3317.05|3317.05|3317.24|3317.24|3314.26|3314.26|0
1590049200000|2020-05-21 08:20:00|3317.44|3317.44|3318.35|3318.35|3323.02|3323.02|3315.63|3315.63|0
1590049500000|2020-05-21 08:25:00|3318.26|3318.26|3316.16|3316.16|3319.65|3319.65|3314.73|3314.73|0
1590049800000|2020-05-21 08:30:00|3315.77|3315.77|3310.73|3310.73|3318.97|3318.97|3310.17|3310.17|0
1590050100000|2020-05-21 08:35:00|3311.31|3311.31|3314.17|3314.17|3317.88|3317.88|3311.31|3311.31|0
1590050400000|2020-05-21 08:40:00|3314.33|3314.33|3317.85|3317.85|3317.85|3317.85|3310.74|3310.74|0
1590050700000|2020-05-21 08:45:00|3316.76|3316.76|3314.58|3314.58|3317.89|3317.89|3309.83|3309.83|0
1590051000000|2020-05-21 08:50:00|3313.85|3313.85|3321.13|3321.13|3321.49|3321.49|3313.85|3313.85|0
1590051300000|2020-05-21 08:55:00|3320.97|3320.97|3324.86|3324.86|3324.86|3324.86|3320.04|3320.04|0
1590051600000|2020-05-21 09:00:00|3325.58|3325.58|3323.22|3323.22|3328.52|3328.52|3322.5|3322.5|0
1590051900000|2020-05-21 09:05:00|3324.39|3324.39|3323.61|3323.61|3324.95|3324.95|3320.25|3320.25|0
1590052200000|2020-05-21 09:10:00|3323.33|3323.33|3328.07|3328.07|3328.07|3328.07|3320.9|3320.9|0
1590052500000|2020-05-21 09:15:00|3328.46|3328.46|3327.35|3327.35|3328.86|3328.86|3324.46|3324.46|0
1590052800000|2020-05-21 09:20:00|3327.54|3327.54|3329.93|3329.93|3329.93|3329.93|3325.08|3325.08|0
1590053100000|2020-05-21 09:25:00|3330.13|3330.13|3335.95|3335.95|3340.19|3340.19|3330.13|3330.13|0
1590053400000|2020-05-21 09:30:00|3336.31|3336.31|3330.1|3330.1|3336.55|3336.55|3330.1|3330.1|0
1590053700000|2020-05-21 09:35:00|3330.82|3330.82|3330.96|3330.96|3330.96|3330.96|3327.79|3327.79|0
1590054000000|2020-05-21 09:40:00|3330.59|3330.59|3330.61|3330.61|3332.12|3332.12|3329.18|3329.18|0
1590054300000|2020-05-21 09:45:00|3329.88|3329.88|3328.67|3328.67|3330.94|3330.94|3324.87|3324.87|0
1590054600000|2020-05-21 09:50:00|3328.51|3328.51|3330.79|3330.79|3330.99|3330.99|3326.27|3326.27|0
1590054900000|2020-05-21 09:55:00|3330.43|3330.43|3328.8|3328.8|3335.49|3335.49|3328.54|3328.54|0
1590055200000|2020-05-21 10:00:00|3329.43|3329.43|3324.09|3324.09|3329.43|3329.43|3321.14|3321.14|0
1590055500000|2020-05-21 10:05:00|3324.17|3324.17|3325.04|3325.04|3325.53|3325.53|3321.99|3321.99|0
1590055800000|2020-05-21 10:10:00|3324.93|3324.93|3330.02|3330.02|3330.08|3330.08|3323.39|3323.39|0
1590056100000|2020-05-21 10:15:00|3331.38|3331.38|3332.72|3332.72|3332.72|3332.72|3327.98|3327.98|0
1590056400000|2020-05-21 10:20:00|3333.3|3333.3|3330.31|3330.31|3333.3|3333.3|3329.47|3329.47|0
1590056700000|2020-05-21 10:25:00|3330.13|3330.13|3332.23|3332.23|3332.62|3332.62|3328.89|3328.89|0
1590057000000|2020-05-21 10:30:00|3332.14|3332.14|3330.54|3330.54|3332.23|3332.23|3330.54|3330.54|0
1590057300000|2020-05-21 10:35:00|3330.45|3330.45|3332.64|3332.64|3333.27|3333.27|3329.35|3329.35|0
1590057600000|2020-05-21 10:40:00|3332.47|3332.47|3330.2|3330.2|3333.82|3333.82|3330.01|3330.01|0
1590057900000|2020-05-21 10:45:00|3329.94|3329.94|3331.81|3331.81|3332.72|3332.72|3329.94|3329.94|0
1590058200000|2020-05-21 10:50:00|3331.23|3331.23|3327.71|3327.71|3331.63|3331.63|3327.71|3327.71|0
1590058500000|2020-05-21 10:55:00|3327.35|3327.35|3328.79|3328.79|3329.16|3329.16|3322.75|3322.75|0
1590058800000|2020-05-21 11:00:00|3329.4|3329.4|3331.18|3331.18|3334|3334|3328.42|3328.42|0
1590059100000|2020-05-21 11:05:00|3331.12|3331.12|3337.41|3337.41|3337.41|3337.41|3329.58|3329.58|0
1590059400000|2020-05-21 11:10:00|3337.18|3337.18|3336.26|3336.26|3337.82|3337.82|3334.6|3334.6|0
1590059700000|2020-05-21 11:15:00|3336.13|3336.13|3337.42|3337.42|3338.14|3338.14|3334.54|3334.54|0
1590060000000|2020-05-21 11:20:00|3337.05|3337.05|3335.3|3335.3|3337.05|3337.05|3334.01|3334.01|0
1590060300000|2020-05-21 11:25:00|3335.36|3335.36|3336.66|3336.66|3339.49|3339.49|3331.78|3331.78|0
1590060600000|2020-05-21 11:30:00|3336.57|3336.57|3334.45|3334.45|3336.57|3336.57|3332.46|3332.46|0
1590060900000|2020-05-21 11:35:00|3334.09|3334.09|3330.67|3330.67|3335.25|3335.25|3329.37|3329.37|0
1590061200000|2020-05-21 11:40:00|3330.95|3330.95|3327.12|3327.12|3332.08|3332.08|3327.12|3327.12|0
1590061500000|2020-05-21 11:45:00|3326.95|3326.95|3326.16|3326.16|3328.76|3328.76|3326.16|3326.16|0
1590061800000|2020-05-21 11:50:00|3325.77|3325.77|3325|3325|3325.96|3325.96|3323.87|3323.87|0
1590062100000|2020-05-21 11:55:00|3324.42|3324.42|3324.09|3324.09|3326|3326|3323.69|3323.69|0
1590062400000|2020-05-21 12:00:00|3324.28|3324.28|3322.31|3322.31|3324.62|3324.62|3320.71|3320.71|0
1590062700000|2020-05-21 12:05:00|3322.4|3322.4|3328.78|3328.78|3328.78|3328.78|3322.22|3322.22|0
1590063000000|2020-05-21 12:10:00|3329.07|3329.07|3329.49|3329.49|3331.98|3331.98|3329.07|3329.07|0
1590063300000|2020-05-21 12:15:00|3329.11|3329.11|3333.33|3333.33|3335.12|3335.12|3328.8|3328.8|0
1590063600000|2020-05-21 12:20:00|3333.15|3333.15|3333.9|3333.9|3335.76|3335.76|3332.53|3332.53|0
1590063900000|2020-05-21 12:25:00|3334.26|3334.26|3331.6|3331.6|3334.82|3334.82|3330.66|3330.66|0
1590064200000|2020-05-21 12:30:00|3332.33|3332.33|3330.19|3330.19|3332.85|3332.85|3329.8|3329.8|0
1590064500000|2020-05-21 12:35:00|3330.14|3330.14|3334.58|3334.58|3339.52|3339.52|3329.69|3329.69|0
1590064800000|2020-05-21 12:40:00|3334.14|3334.14|3331.55|3331.55|3334.14|3334.14|3329|3329|0
1590065100000|2020-05-21 12:45:00|3332.28|3332.28|3332.77|3332.77|3335.18|3335.18|3331.07|3331.07|0
1590065400000|2020-05-21 12:50:00|3332.86|3332.86|3326.35|3326.35|3332.86|3332.86|3325.51|3325.51|0
1590065700000|2020-05-21 12:55:00|3326.13|3326.13|3325.64|3325.64|3326.81|3326.81|3325|3325|0
1590066000000|2020-05-21 13:00:00|3325.55|3325.55|3326.92|3326.92|3326.92|3326.92|3324.44|3324.44|0
1590066300000|2020-05-21 13:05:00|3326.83|3326.83|3329.21|3329.21|3329.85|3329.85|3325.24|3325.24|0
1590066600000|2020-05-21 13:10:00|3329.79|3329.79|3333.88|3333.88|3334.27|3334.27|3328.74|3328.74|0
1590066900000|2020-05-21 13:15:00|3334.11|3334.11|3336.35|3336.35|3336.54|3336.54|3331.63|3331.63|0
1590067200000|2020-05-21 13:20:00|3337.13|3337.13|3339.86|3339.86|3341.15|3341.15|3337.13|3337.13|0
1590067500000|2020-05-21 13:25:00|3339.56|3339.56|3340.9|3340.9|3341.43|3341.43|3337.67|3337.67|0
1590067800000|2020-05-21 13:30:00|3341.26|3341.26|3345.33|3345.33|3347.82|3347.82|3333.59|3333.59|0
1590068100000|2020-05-21 13:35:00|3345.59|3345.59|3347.08|3347.08|3349.19|3349.19|3344.13|3344.13|0
1590068400000|2020-05-21 13:40:00|3347.8|3347.8|3353.4|3353.4|3354.49|3354.49|3347.08|3347.08|0
1590068700000|2020-05-21 13:45:00|3353.6|3353.6|3354.78|3354.78|3358.13|3358.13|3352.71|3352.71|0
1590069000000|2020-05-21 13:50:00|3355.15|3355.15|3351.23|3351.23|3355.7|3355.7|3349.68|3349.68|0
1590069300000|2020-05-21 13:55:00|3351.62|3351.62|3352.15|3352.15|3353.99|3353.99|3347.52|3347.52|0
1590069600000|2020-05-21 14:00:00|3352.05|3352.05|3350.69|3350.69|3355.2|3355.2|3350.69|3350.69|0
1590069900000|2020-05-21 14:05:00|3350.49|3350.49|3358.73|3358.73|3359.3|3359.3|3349.96|3349.96|0
1590070200000|2020-05-21 14:10:00|3358.93|3358.93|3359.05|3359.05|3363.78|3363.78|3358.13|3358.13|0
1590070500000|2020-05-21 14:15:00|3358.96|3358.96|3360.76|3360.76|3362.02|3362.02|3356.59|3356.59|0
1590070800000|2020-05-21 14:20:00|3361.12|3361.12|3367.67|3367.67|3369.56|3369.56|3361.12|3361.12|0
1590071100000|2020-05-21 14:25:00|3367.93|3367.93|3357.78|3357.78|3368.65|3368.65|3357.78|3357.78|0
1590071400000|2020-05-21 14:30:00|3357.41|3357.41|3345.24|3345.24|3357.57|3357.57|3345.24|3345.24|0
1590071700000|2020-05-21 14:35:00|3344.88|3344.88|3339.38|3339.38|3345.96|3345.96|3339.02|3339.02|0
1590072000000|2020-05-21 14:40:00|3339.02|3339.02|3347.09|3347.09|3349.72|3349.72|3339.02|3339.02|0
1590072300000|2020-05-21 14:45:00|3347.45|3347.45|3340.98|3340.98|3348.37|3348.37|3338.69|3338.69|0
1590072600000|2020-05-21 14:50:00|3340.39|3340.39|3345.17|3345.17|3347.52|3347.52|3339.81|3339.81|0
1590072900000|2020-05-21 14:55:00|3344.94|3344.94|3346.32|3346.32|3349.98|3349.98|3344.38|3344.38|0
1590073200000|2020-05-21 15:00:00|3346.51|3346.51|3335.21|3335.21|3346.64|3346.64|3334.62|3334.62|0
1590073500000|2020-05-21 15:05:00|3335.37|3335.37|3333.28|3333.28|3338.42|3338.42|3329.28|3329.28|0
1590073800000|2020-05-21 15:10:00|3333.64|3333.64|3333.78|3333.78|3337.06|3337.06|3332.33|3332.33|0
1590074100000|2020-05-21 15:15:00|3333.86|3333.86|3326.03|3326.03|3333.86|3333.86|3323.73|3323.73|0
1590074400000|2020-05-21 15:20:00|3326.22|3326.22|3325.8|3325.8|3327.89|3327.89|3321.85|3321.85|0
1590074700000|2020-05-21 15:25:00|3325.57|3325.57|3326.95|3326.95|3327.08|3327.08|3319.88|3319.88|0
1590131700000|2020-05-22 07:15:00|3273.05|3273.05|3270.84|3270.84|3279.83|3279.83|3270.84|3270.84|0
1590132000000|2020-05-22 07:20:00|3271.54|3271.54|3277.76|3277.76|3278.03|3278.03|3268.53|3268.53|0
1590132300000|2020-05-22 07:25:00|3277.69|3277.69|3286.08|3286.08|3290.77|3290.77|3274.96|3274.96|0
1590132600000|2020-05-22 07:30:00|3285.96|3285.96|3285.55|3285.55|3286.18|3286.18|3280.22|3280.22|0
1590132900000|2020-05-22 07:35:00|3285.04|3285.04|3274.35|3274.35|3285.04|3285.04|3269.95|3269.95|0
1590133200000|2020-05-22 07:40:00|3273.99|3273.99|3285.87|3285.87|3286.95|3286.95|3273.99|3273.99|0
1590133500000|2020-05-22 07:45:00|3285.94|3285.94|3282.38|3282.38|3289.06|3289.06|3282.2|3282.2|0
1590133800000|2020-05-22 07:50:00|3282.13|3282.13|3283.57|3283.57|3287.52|3287.52|3281.9|3281.9|0
1590134100000|2020-05-22 07:55:00|3283.39|3283.39|3283.02|3283.02|3284.87|3284.87|3278.19|3278.19|0
1590134400000|2020-05-22 08:00:00|3281.93|3281.93|3282.37|3282.37|3284.62|3284.62|3281.42|3281.42|0
1590134700000|2020-05-22 08:05:00|3282.17|3282.17|3283.32|3283.32|3286.83|3286.83|3280.55|3280.55|0
1590135000000|2020-05-22 08:10:00|3282.93|3282.93|3290.21|3290.21|3290.21|3290.21|3280.6|3280.6|0
1590135300000|2020-05-22 08:15:00|3290.02|3290.02|3289.78|3289.78|3294.47|3294.47|3288.64|3288.64|0
1590135600000|2020-05-22 08:20:00|3289.39|3289.39|3284.41|3284.41|3289.39|3289.39|3284.28|3284.28|0
1590135900000|2020-05-22 08:25:00|3284.02|3284.02|3289.24|3289.24|3289.24|3289.24|3281.35|3281.35|0
1590136200000|2020-05-22 08:30:00|3289.56|3289.56|3290.13|3290.13|3299.26|3299.26|3289.56|3289.56|0
1590136500000|2020-05-22 08:35:00|3290.49|3290.49|3284.63|3284.63|3291.97|3291.97|3283.41|3283.41|0
1590136800000|2020-05-22 08:40:00|3284.99|3284.99|3289.62|3289.62|3290.93|3290.93|3282.35|3282.35|0
1590137100000|2020-05-22 08:45:00|3289.79|3289.79|3284.54|3284.54|3291.09|3291.09|3284.19|3284.19|0
1590137400000|2020-05-22 08:50:00|3284.15|3284.15|3291.11|3291.11|3291.11|3291.11|3283.46|3283.46|0
1590137700000|2020-05-22 08:55:00|3291.31|3291.31|3302.48|3302.48|3302.48|3302.48|3290.92|3290.92|0
1590138000000|2020-05-22 09:00:00|3302.65|3302.65|3303.36|3303.36|3303.36|3303.36|3299.98|3299.98|0
1590138300000|2020-05-22 09:05:00|3303.71|3303.71|3309.05|3309.05|3310.93|3310.93|3303.41|3303.41|0
1590138600000|2020-05-22 09:10:00|3309.25|3309.25|3306.3|3306.3|3310.09|3310.09|3306.3|3306.3|0
1590138900000|2020-05-22 09:15:00|3306.11|3306.11|3304.95|3304.95|3307.22|3307.22|3304.31|3304.31|0
1590139200000|2020-05-22 09:20:00|3305.59|3305.59|3308.15|3308.15|3313.64|3313.64|3305.59|3305.59|0
1590139500000|2020-05-22 09:25:00|3308.51|3308.51|3312.84|3312.84|3312.96|3312.96|3306.18|3306.18|0
1590139800000|2020-05-22 09:30:00|3313.23|3313.23|3313.68|3313.68|3316.39|3316.39|3313.01|3313.01|0
1590140100000|2020-05-22 09:35:00|3314.26|3314.26|3313.37|3313.37|3315.16|3315.16|3311.79|3311.79|0
1590140400000|2020-05-22 09:40:00|3313.11|3313.11|3314.57|3314.57|3316.65|3316.65|3310.54|3310.54|0
1590140700000|2020-05-22 09:45:00|3314.37|3314.37|3310.92|3310.92|3314.96|3314.96|3310.07|3310.07|0
1590141000000|2020-05-22 09:50:00|3311.09|3311.09|3307.69|3307.69|3311.09|3311.09|3307.39|3307.39|0
1590141300000|2020-05-22 09:55:00|3307.81|3307.81|3310.1|3310.1|3310.71|3310.71|3307.44|3307.44|0
1590141600000|2020-05-22 10:00:00|3310.82|3310.82|3313.92|3313.92|3316.03|3316.03|3310.82|3310.82|0
1590141900000|2020-05-22 10:05:00|3314.51|3314.51|3316.94|3316.94|3318.48|3318.48|3314.51|3314.51|0
1590142200000|2020-05-22 10:10:00|3317.2|3317.2|3325.82|3325.82|3326.09|3326.09|3317.2|3317.2|0
1590142500000|2020-05-22 10:15:00|3325.57|3325.57|3323.14|3323.14|3327.56|3327.56|3323.14|3323.14|0
1590142800000|2020-05-22 10:20:00|3324|3324|3316.24|3316.24|3324.34|3324.34|3316.07|3316.07|0
1590143100000|2020-05-22 10:25:00|3316.11|3316.11|3321.31|3321.31|3321.89|3321.89|3316.11|3316.11|0
1590143400000|2020-05-22 10:30:00|3320.92|3320.92|3320.88|3320.88|3324.02|3324.02|3320.24|3320.24|0
1590143700000|2020-05-22 10:35:00|3321.07|3321.07|3320.25|3320.25|3321.07|3321.07|3317.67|3317.67|0
1590144000000|2020-05-22 10:40:00|3320.61|3320.61|3318.47|3318.47|3321.22|3321.22|3316.82|3316.82|0
1590144300000|2020-05-22 10:45:00|3318.83|3318.83|3320.07|3320.07|3320.47|3320.47|3317.81|3317.81|0
1590144600000|2020-05-22 10:50:00|3319.71|3319.71|3313.16|3313.16|3320.47|3320.47|3312.09|3312.09|0
1590144900000|2020-05-22 10:55:00|3312.8|3312.8|3315.46|3315.46|3316.51|3316.51|3312.31|3312.31|0
1590145200000|2020-05-22 11:00:00|3315.96|3315.96|3313.71|3313.71|3318.96|3318.96|3311.65|3311.65|0
1590145500000|2020-05-22 11:05:00|3314.11|3314.11|3322.54|3322.54|3324.46|3324.46|3313.88|3313.88|0
1590145800000|2020-05-22 11:10:00|3322.74|3322.74|3324.48|3324.48|3326.36|3326.36|3322.74|3322.74|0
1590146100000|2020-05-22 11:15:00|3324.12|3324.12|3323.86|3323.86|3324.25|3324.25|3322.43|3322.43|0
1590146400000|2020-05-22 11:20:00|3323.27|3323.27|3323.32|3323.32|3323.59|3323.59|3320.43|3320.43|0
1590146700000|2020-05-22 11:25:00|3323.09|3323.09|3317.24|3317.24|3323.57|3323.57|3317.24|3317.24|0
1590147000000|2020-05-22 11:30:00|3316.65|3316.65|3316.93|3316.93|3321.28|3321.28|3314.58|3314.58|0
1590147300000|2020-05-22 11:35:00|3316.73|3316.73|3322.83|3322.83|3324.28|3324.28|3316.01|3316.01|0
1590147600000|2020-05-22 11:40:00|3322.68|3322.68|3324.27|3324.27|3325.92|3325.92|3322.57|3322.57|0
1590147900000|2020-05-22 11:45:00|3323.91|3323.91|3321.6|3321.6|3323.91|3323.91|3319.22|3319.22|0
1590148200000|2020-05-22 11:50:00|3321.76|3321.76|3326.91|3326.91|3328.14|3328.14|3321.37|3321.37|0
1590148500000|2020-05-22 11:55:00|3326.66|3326.66|3328.45|3328.45|3330.02|3330.02|3326.24|3326.24|0
1590148800000|2020-05-22 12:00:00|3329.17|3329.17|3325.87|3325.87|3331.51|3331.51|3325.87|3325.87|0
1590149100000|2020-05-22 12:05:00|3325.51|3325.51|3324.68|3324.68|3326.59|3326.59|3324.44|3324.44|0
1590149400000|2020-05-22 12:10:00|3325.08|3325.08|3329.73|3329.73|3330.97|3330.97|3324.65|3324.65|0
1590149700000|2020-05-22 12:15:00|3329.41|3329.41|3326.43|3326.43|3330.12|3330.12|3326.43|3326.43|0
1590150000000|2020-05-22 12:20:00|3326.37|3326.37|3323.86|3323.86|3327.38|3327.38|3323.86|3323.86|0
1590150300000|2020-05-22 12:25:00|3324.44|3324.44|3323.96|3323.96|3325.38|3325.38|3323.77|3323.77|0
1590150600000|2020-05-22 12:30:00|3323.76|3323.76|3319.76|3319.76|3323.76|3323.76|3317.22|3317.22|0
1590150900000|2020-05-22 12:35:00|3320.34|3320.34|3325.05|3325.05|3325.05|3325.05|3320.34|3320.34|0
1590151200000|2020-05-22 12:40:00|3325.5|3325.5|3326.5|3326.5|3328.02|3328.02|3323.64|3323.64|0
1590151500000|2020-05-22 12:45:00|3326.33|3326.33|3326.2|3326.2|3328.95|3328.95|3326.2|3326.2|0
1590151800000|2020-05-22 12:50:00|3326.29|3326.29|3326.45|3326.45|3328.3|3328.3|3324.9|3324.9|0
1590152100000|2020-05-22 12:55:00|3327.03|3327.03|3329.48|3329.48|3329.84|3329.84|3327.03|3327.03|0
1590152400000|2020-05-22 13:00:00|3329.87|3329.87|3330.71|3330.71|3331.28|3331.28|3326.25|3326.25|0
1590152700000|2020-05-22 13:05:00|3331.06|3331.06|3328.83|3328.83|3334.02|3334.02|3324.63|3324.63|0
1590153000000|2020-05-22 13:10:00|3328.47|3328.47|3323.74|3323.74|3328.47|3328.47|3323.16|3323.16|0
1590153300000|2020-05-22 13:15:00|3323.92|3323.92|3323.51|3323.51|3324.92|3324.92|3321.57|3321.57|0
1590153600000|2020-05-22 13:20:00|3322.79|3322.79|3325.07|3325.07|3326.4|3326.4|3322.7|3322.7|0
1590153900000|2020-05-22 13:25:00|3325.26|3325.26|3323.21|3323.21|3326.74|3326.74|3323.21|3323.21|0
1590154200000|2020-05-22 13:30:00|3323.05|3323.05|3318.2|3318.2|3323.81|3323.81|3317.24|3317.24|0
1590154500000|2020-05-22 13:35:00|3318.98|3318.98|3318.38|3318.38|3322.53|3322.53|3317.82|3317.82|0
1590154800000|2020-05-22 13:40:00|3318.33|3318.33|3315.12|3315.12|3318.82|3318.82|3315.12|3315.12|0
1590155100000|2020-05-22 13:45:00|3315.48|3315.48|3323.5|3323.5|3323.62|3323.62|3313.17|3313.17|0
1590155400000|2020-05-22 13:50:00|3322.42|3322.42|3321.91|3321.91|3322.42|3322.42|3316.8|3316.8|0
1590155700000|2020-05-22 13:55:00|3322.11|3322.11|3319.29|3319.29|3323.47|3323.47|3316.8|3316.8|0
1590156000000|2020-05-22 14:00:00|3318.93|3318.93|3310.84|3310.84|3318.94|3318.94|3310.84|3310.84|0
1590156300000|2020-05-22 14:05:00|3310.26|3310.26|3305.29|3305.29|3310.42|3310.42|3301.97|3301.97|0
1590156600000|2020-05-22 14:10:00|3305.48|3305.48|3300.06|3300.06|3305.48|3305.48|3299.42|3299.42|0
1590156900000|2020-05-22 14:15:00|3299.93|3299.93|3309.47|3309.47|3309.47|3309.47|3299.65|3299.65|0
1590157200000|2020-05-22 14:20:00|3309.12|3309.12|3312.07|3312.07|3315.36|3315.36|3308.75|3308.75|0
1590157500000|2020-05-22 14:25:00|3312.25|3312.25|3318.96|3318.96|3320.05|3320.05|3310.17|3310.17|0
1590157800000|2020-05-22 14:30:00|3319.16|3319.16|3325.31|3325.31|3325.31|3325.31|3316.58|3316.58|0
1590158100000|2020-05-22 14:35:00|3325.14|3325.14|3323.68|3323.68|3325.92|3325.92|3321.28|3321.28|0
1590158400000|2020-05-22 14:40:00|3323.88|3323.88|3318.7|3318.7|3326.22|3326.22|3318.67|3318.67|0
1590158700000|2020-05-22 14:45:00|3318.31|3318.31|3313.04|3313.04|3320.55|3320.55|3313.04|3313.04|0
1590159000000|2020-05-22 14:50:00|3312.96|3312.96|3312.02|3312.02|3313.44|3313.44|3308.54|3308.54|0
1590159300000|2020-05-22 14:55:00|3311.63|3311.63|3313.72|3313.72|3315.64|3315.64|3308.81|3308.81|0
1590159600000|2020-05-22 15:00:00|3314.09|3314.09|3314.37|3314.37|3318.94|3318.94|3312.15|3312.15|0
1590159900000|2020-05-22 15:05:00|3314.29|3314.29|3317.72|3317.72|3318.16|3318.16|3314.29|3314.29|0
1590160200000|2020-05-22 15:10:00|3316.99|3316.99|3312.33|3312.33|3317.62|3317.62|3311.94|3311.94|0
1590160500000|2020-05-22 15:15:00|3312.72|3312.72|3318.12|3318.12|3318.61|3318.61|3312.72|3312.72|0
1590160800000|2020-05-22 15:20:00|3317.93|3317.93|3316.89|3316.89|3318.12|3318.12|3312.86|3312.86|0
1590161100000|2020-05-22 15:25:00|3316.6|3316.6|3317.6|3317.6|3320.86|3320.86|3315.15|3315.15|0
1590477300000|2020-05-26 07:15:00|3422.38|3422.38|3441.02|3441.02|3442.25|3442.25|3418.03|3418.03|0
1590477600000|2020-05-26 07:20:00|3441.75|3441.75|3442.22|3442.22|3448.93|3448.93|3440.71|3440.71|0
1590477900000|2020-05-26 07:25:00|3442.6|3442.6|3427.83|3427.83|3444.39|3444.39|3427.11|3427.11|0
1590478200000|2020-05-26 07:30:00|3426.66|3426.66|3424.76|3424.76|3438.11|3438.11|3424.56|3424.56|0
1590478500000|2020-05-26 07:35:00|3424.58|3424.58|3422.37|3422.37|3429.86|3429.86|3421.2|3421.2|0
1590478800000|2020-05-26 07:40:00|3422.28|3422.28|3430.79|3430.79|3431.45|3431.45|3416.39|3416.39|0
1590479100000|2020-05-26 07:45:00|3429.34|3429.34|3428.29|3428.29|3429.46|3429.46|3422.83|3422.83|0
1590479400000|2020-05-26 07:50:00|3428.37|3428.37|3424.98|3424.98|3432.08|3432.08|3424.79|3424.79|0
1590479700000|2020-05-26 07:55:00|3425.33|3425.33|3436.28|3436.28|3437.11|3437.11|3425.33|3425.33|0
1590480000000|2020-05-26 08:00:00|3434.34|3434.34|3435.59|3435.59|3437.97|3437.97|3431.53|3431.53|0
1590480300000|2020-05-26 08:05:00|3434.87|3434.87|3438.89|3438.89|3440.76|3440.76|3434.87|3434.87|0
1590480600000|2020-05-26 08:10:00|3438.5|3438.5|3442.55|3442.55|3445.28|3445.28|3438.5|3438.5|0
1590480900000|2020-05-26 08:15:00|3441.58|3441.58|3443.07|3443.07|3446.32|3446.32|3440.84|3440.84|0
1590481200000|2020-05-26 08:20:00|3443.79|3443.79|3445.23|3445.23|3445.57|3445.57|3441.26|3441.26|0
1590481500000|2020-05-26 08:25:00|3446.01|3446.01|3449.86|3449.86|3451.2|3451.2|3444.77|3444.77|0
1590481800000|2020-05-26 08:30:00|3449.69|3449.69|3447.03|3447.03|3451.99|3451.99|3445.61|3445.61|0
1590482100000|2020-05-26 08:35:00|3446.64|3446.64|3438.89|3438.89|3447.7|3447.7|3438.89|3438.89|0
1590482400000|2020-05-26 08:40:00|3439.07|3439.07|3434.3|3434.3|3440.38|3440.38|3432.66|3432.66|0
1590482700000|2020-05-26 08:45:00|3434.41|3434.41|3427.93|3427.93|3437.27|3437.27|3427.93|3427.93|0
1590483000000|2020-05-26 08:50:00|3427.73|3427.73|3435.83|3435.83|3437.33|3437.33|3427.73|3427.73|0
1590483300000|2020-05-26 08:55:00|3435.98|3435.98|3440.38|3440.38|3440.38|3440.38|3434.34|3434.34|0
1590483600000|2020-05-26 09:00:00|3441.11|3441.11|3442.93|3442.93|3447.12|3447.12|3440.64|3440.64|0
1590483900000|2020-05-26 09:05:00|3443.2|3443.2|3446.05|3446.05|3446.61|3446.61|3442.25|3442.25|0
1590484200000|2020-05-26 09:10:00|3445.88|3445.88|3452.67|3452.67|3452.85|3452.85|3445.83|3445.83|0
1590484500000|2020-05-26 09:15:00|3452.76|3452.76|3454.58|3454.58|3456.53|3456.53|3452.22|3452.22|0
1590484800000|2020-05-26 09:20:00|3454.85|3454.85|3454.16|3454.16|3455.19|3455.19|3452.08|3452.08|0
1590485100000|2020-05-26 09:25:00|3454.34|3454.34|3458.07|3458.07|3458.07|3458.07|3453.33|3453.33|0
1590485400000|2020-05-26 09:30:00|3457.72|3457.72|3458.91|3458.91|3458.91|3458.91|3452.78|3452.78|0
1590485700000|2020-05-26 09:35:00|3459.49|3459.49|3458.87|3458.87|3462.19|3462.19|3456.5|3456.5|0
1590486000000|2020-05-26 09:40:00|3458.75|3458.75|3459.06|3459.06|3461.69|3461.69|3456.82|3456.82|0
1590486300000|2020-05-26 09:45:00|3458.33|3458.33|3459.33|3459.33|3459.97|3459.97|3456.41|3456.41|0
1590486600000|2020-05-26 09:50:00|3459.24|3459.24|3462.4|3462.4|3462.4|3462.4|3458.24|3458.24|0
1590486900000|2020-05-26 09:55:00|3462.28|3462.28|3464.22|3464.22|3466.88|3466.88|3461.49|3461.49|0
1590487200000|2020-05-26 10:00:00|3464.81|3464.81|3464.5|3464.5|3472.7|3472.7|3463.93|3463.93|0
1590487500000|2020-05-26 10:05:00|3464.32|3464.32|3464.61|3464.61|3468.94|3468.94|3463.61|3463.61|0
1590487800000|2020-05-26 10:10:00|3465.39|3465.39|3457.34|3457.34|3465.62|3465.62|3457.34|3457.34|0
1590488100000|2020-05-26 10:15:00|3457.53|3457.53|3464.39|3464.39|3469.9|3469.9|3457.53|3457.53|0
1590488400000|2020-05-26 10:20:00|3463.67|3463.67|3463.02|3463.02|3464.68|3464.68|3457.99|3457.99|0
1590488700000|2020-05-26 10:25:00|3462.83|3462.83|3465.85|3465.85|3466.27|3466.27|3460.92|3460.92|0
1590489000000|2020-05-26 10:30:00|3466.57|3466.57|3473.19|3473.19|3474.47|3474.47|3466.53|3466.53|0
1590489300000|2020-05-26 10:35:00|3473.02|3473.02|3463.28|3463.28|3473.75|3473.75|3461.33|3461.33|0
1590489600000|2020-05-26 10:40:00|3462.55|3462.55|3456.88|3456.88|3462.55|3462.55|3456.16|3456.16|0
1590489900000|2020-05-26 10:45:00|3457.66|3457.66|3462|3462|3462.51|3462.51|3456.43|3456.43|0
1590490200000|2020-05-26 10:50:00|3461.82|3461.82|3448.17|3448.17|3462.37|3462.37|3448.06|3448.06|0
1590490500000|2020-05-26 10:55:00|3448.9|3448.9|3449.83|3449.83|3453.7|3453.7|3447.29|3447.29|0
1590490800000|2020-05-26 11:00:00|3449.57|3449.57|3450.87|3450.87|3452.63|3452.63|3445.3|3445.3|0
1590491100000|2020-05-26 11:05:00|3449.42|3449.42|3452.28|3452.28|3452.92|3452.92|3445.99|3445.99|0
1590491400000|2020-05-26 11:10:00|3452.67|3452.67|3453.86|3453.86|3456.67|3456.67|3452.09|3452.09|0
1590491700000|2020-05-26 11:15:00|3453.51|3453.51|3454.55|3454.55|3454.9|3454.9|3450.38|3450.38|0
1590492000000|2020-05-26 11:20:00|3454.94|3454.94|3450.59|3450.59|3455.03|3455.03|3449.63|3449.63|0
1590492300000|2020-05-26 11:25:00|3450.5|3450.5|3445.13|3445.13|3450.6|3450.6|3444.26|3444.26|0
1590492600000|2020-05-26 11:30:00|3445.48|3445.48|3443.1|3443.1|3446.11|3446.11|3442.29|3442.29|0
1590492900000|2020-05-26 11:35:00|3443.82|3443.82|3450.96|3450.96|3450.96|3450.96|3443.08|3443.08|0
1590493200000|2020-05-26 11:40:00|3450.87|3450.87|3445.51|3445.51|3450.87|3450.87|3444.52|3444.52|0
1590493500000|2020-05-26 11:45:00|3446.23|3446.23|3444.86|3444.86|3447.78|3447.78|3444.86|3444.86|0
1590493800000|2020-05-26 11:50:00|3444.68|3444.68|3448.29|3448.29|3448.73|3448.73|3442.43|3442.43|0
1590494100000|2020-05-26 11:55:00|3448.09|3448.09|3448.68|3448.68|3449.61|3449.61|3446.97|3446.97|0
1590494400000|2020-05-26 12:00:00|3449.07|3449.07|3446.24|3446.24|3451.14|3451.14|3445.71|3445.71|0
1590494700000|2020-05-26 12:05:00|3446.33|3446.33|3449.6|3449.6|3449.6|3449.6|3445.81|3445.81|0
1590495000000|2020-05-26 12:10:00|3448.88|3448.88|3445.61|3445.61|3449.1|3449.1|3442.28|3442.28|0
1590495300000|2020-05-26 12:15:00|3446.39|3446.39|3447.61|3447.61|3448.24|3448.24|3446|3446|0
1590495600000|2020-05-26 12:20:00|3447.52|3447.52|3452.4|3452.4|3452.76|3452.76|3446.74|3446.74|0
1590495900000|2020-05-26 12:25:00|3452.6|3452.6|3450.44|3450.44|3453.61|3453.61|3448.91|3448.91|0
1590496200000|2020-05-26 12:30:00|3450.6|3450.6|3455.26|3455.26|3455.31|3455.31|3448.81|3448.81|0
1590496500000|2020-05-26 12:35:00|3455.17|3455.17|3454.2|3454.2|3455.43|3455.43|3451.47|3451.47|0
1590496800000|2020-05-26 12:40:00|3453.81|3453.81|3455.05|3455.05|3455.43|3455.43|3453.49|3453.49|0
1590497100000|2020-05-26 12:45:00|3454.88|3454.88|3458.95|3458.95|3462.03|3462.03|3454.42|3454.42|0
1590497400000|2020-05-26 12:50:00|3459.68|3459.68|3463.46|3463.46|3464.19|3464.19|3459.68|3459.68|0
1590497700000|2020-05-26 12:55:00|3462.82|3462.82|3466.92|3466.92|3466.92|3466.92|3462.01|3462.01|0
1590498000000|2020-05-26 13:00:00|3466.73|3466.73|3466.69|3466.69|3471.58|3471.58|3464.53|3464.53|0
1590498300000|2020-05-26 13:05:00|3466.57|3466.57|3464.24|3464.24|3467.33|3467.33|3461.99|3461.99|0
1590498600000|2020-05-26 13:10:00|3464.96|3464.96|3466.79|3466.79|3468.79|3468.79|3464.03|3464.03|0
1590498900000|2020-05-26 13:15:00|3466.59|3466.59|3469.53|3469.53|3469.53|3469.53|3463.07|3463.07|0
1590499200000|2020-05-26 13:20:00|3470.25|3470.25|3466.97|3466.97|3470.25|3470.25|3462.59|3462.59|0
1590499500000|2020-05-26 13:25:00|3467.23|3467.23|3470.63|3470.63|3474|3474|3466.36|3466.36|0
1590499800000|2020-05-26 13:30:00|3470.05|3470.05|3472.65|3472.65|3472.65|3472.65|3466.15|3466.15|0
1590500100000|2020-05-26 13:35:00|3472.56|3472.56|3465.16|3465.16|3473.15|3473.15|3460.41|3460.41|0
1590500400000|2020-05-26 13:40:00|3464.44|3464.44|3470.42|3470.42|3473.93|3473.93|3462.73|3462.73|0
1590500700000|2020-05-26 13:45:00|3471.15|3471.15|3482.51|3482.51|3482.98|3482.98|3471.15|3471.15|0
1590501000000|2020-05-26 13:50:00|3482.69|3482.69|3478.12|3478.12|3483.64|3483.64|3477.04|3477.04|0
1590501300000|2020-05-26 13:55:00|3478.03|3478.03|3490.12|3490.12|3490.12|3490.12|3477.05|3477.05|0
1590501600000|2020-05-26 14:00:00|3489.53|3489.53|3484.74|3484.74|3491.52|3491.52|3481.49|3481.49|0
1590501900000|2020-05-26 14:05:00|3484.55|3484.55|3479.03|3479.03|3485.3|3485.3|3476.2|3476.2|0
1590502200000|2020-05-26 14:10:00|3479.48|3479.48|3477.29|3477.29|3480.69|3480.69|3476.72|3476.72|0
1590502500000|2020-05-26 14:15:00|3477.11|3477.11|3478.73|3478.73|3481.14|3481.14|3476.53|3476.53|0
1590502800000|2020-05-26 14:20:00|3478.54|3478.54|3471.02|3471.02|3479.35|3479.35|3470.88|3470.88|0
1590503100000|2020-05-26 14:25:00|3471.21|3471.21|3477.11|3477.11|3477.19|3477.19|3470.62|3470.62|0
1590503400000|2020-05-26 14:30:00|3477.37|3477.37|3474.2|3474.2|3478.95|3478.95|3473.81|3473.81|0
1590503700000|2020-05-26 14:35:00|3474.01|3474.01|3477.42|3477.42|3478.15|3478.15|3472.83|3472.83|0
1590504000000|2020-05-26 14:40:00|3477.03|3477.03|3474.75|3474.75|3479.45|3479.45|3472.24|3472.24|0
1590504300000|2020-05-26 14:45:00|3474.49|3474.49|3472.69|3472.69|3477.4|3477.4|3472.46|3472.46|0
1590504600000|2020-05-26 14:50:00|3472.87|3472.87|3472.54|3472.54|3476.93|3476.93|3470.85|3470.85|0
1590504900000|2020-05-26 14:55:00|3472.46|3472.46|3475.08|3475.08|3478.42|3478.42|3472.11|3472.11|0
1590505200000|2020-05-26 15:00:00|3474.99|3474.99|3482.41|3482.41|3483.36|3483.36|3474.99|3474.99|0
1590505500000|2020-05-26 15:05:00|3482.32|3482.32|3478.63|3478.63|3484.13|3484.13|3477.96|3477.96|0
1590505800000|2020-05-26 15:10:00|3478.17|3478.17|3480.73|3480.73|3483.34|3483.34|3477.13|3477.13|0
1590506100000|2020-05-26 15:15:00|3480.91|3480.91|3478.08|3478.08|3482.15|3482.15|3475.51|3475.51|0
1590506400000|2020-05-26 15:20:00|3478.25|3478.25|3478.71|3478.71|3480.39|3480.39|3476|3476|0
1590506700000|2020-05-26 15:25:00|3478.63|3478.63|3476.29|3476.29|3480.35|3480.35|3470.85|3470.85|0
1590563700000|2020-05-27 07:15:00|3518.85|3518.85|3500.5|3500.5|3520.98|3520.98|3496.76|3496.76|0
1590564000000|2020-05-27 07:20:00|3499.72|3499.72|3494.32|3494.32|3503.09|3503.09|3494.32|3494.32|0
1590564300000|2020-05-27 07:25:00|3493.6|3493.6|3507.57|3507.57|3509|3509|3492.58|3492.58|0
1590564600000|2020-05-27 07:30:00|3507.18|3507.18|3506.41|3506.41|3516.76|3516.76|3505.03|3505.03|0
1590564900000|2020-05-27 07:35:00|3506.45|3506.45|3512.86|3512.86|3515.7|3515.7|3501.84|3501.84|0
1590565200000|2020-05-27 07:40:00|3513.05|3513.05|3514.64|3514.64|3518.44|3518.44|3506.11|3506.11|0
1590565500000|2020-05-27 07:45:00|3514.81|3514.81|3509.71|3509.71|3517.38|3517.38|3509.71|3509.71|0
1590565800000|2020-05-27 07:50:00|3509.54|3509.54|3508.77|3508.77|3515.56|3515.56|3507.63|3507.63|0
1590566100000|2020-05-27 07:55:00|3510.22|3510.22|3510.93|3510.93|3511.94|3511.94|3505.95|3505.95|0
1590566400000|2020-05-27 08:00:00|3510.32|3510.32|3527.75|3527.75|3527.75|3527.75|3510.11|3510.11|0
1590566700000|2020-05-27 08:05:00|3527.95|3527.95|3527.58|3527.58|3534.41|3534.41|3526.86|3526.86|0
1590567000000|2020-05-27 08:10:00|3527.49|3527.49|3522.8|3522.8|3527.49|3527.49|3521.31|3521.31|0
1590567300000|2020-05-27 08:15:00|3523.39|3523.39|3527.3|3527.3|3531.5|3531.5|3522.99|3522.99|0
1590567600000|2020-05-27 08:20:00|3527.38|3527.38|3521.68|3521.68|3530.26|3530.26|3521.29|3521.29|0
1590567900000|2020-05-27 08:25:00|3520.96|3520.96|3517.31|3517.31|3520.96|3520.96|3515.36|3515.36|0
1590568200000|2020-05-27 08:30:00|3517.12|3517.12|3527.65|3527.65|3530.32|3530.32|3517.12|3517.12|0
1590568500000|2020-05-27 08:35:00|3528.23|3528.23|3530.13|3530.13|3535.36|3535.36|3526.99|3526.99|0
1590568800000|2020-05-27 08:40:00|3529.79|3529.79|3536.94|3536.94|3538.71|3538.71|3528.73|3528.73|0
1590569100000|2020-05-27 08:45:00|3536.68|3536.68|3527.96|3527.96|3536.94|3536.94|3527.39|3527.39|0
1590569400000|2020-05-27 08:50:00|3527.57|3527.57|3533.28|3533.28|3533.28|3533.28|3523.21|3523.21|0
1590569700000|2020-05-27 08:55:00|3533.51|3533.51|3528.35|3528.35|3534.86|3534.86|3524.43|3524.43|0
1590570000000|2020-05-27 09:00:00|3528.19|3528.19|3522.26|3522.26|3528.19|3528.19|3520.31|3520.31|0
1590570300000|2020-05-27 09:05:00|3522.18|3522.18|3523.98|3523.98|3525.24|3525.24|3518.23|3518.23|0
1590570600000|2020-05-27 09:10:00|3524.21|3524.21|3526.54|3526.54|3529.2|3529.2|3521.04|3521.04|0
1590570900000|2020-05-27 09:15:00|3526.66|3526.66|3530.08|3530.08|3531.23|3531.23|3526.32|3526.32|0
1590571200000|2020-05-27 09:20:00|3529.3|3529.3|3524.79|3524.79|3531.02|3531.02|3524.59|3524.59|0
1590571500000|2020-05-27 09:25:00|3525.51|3525.51|3525.33|3525.33|3528|3528|3522.59|3522.59|0
1590571800000|2020-05-27 09:30:00|3526.06|3526.06|3522.18|3522.18|3530.79|3530.79|3522.18|3522.18|0
1590572100000|2020-05-27 09:35:00|3520.73|3520.73|3531.57|3531.57|3531.96|3531.96|3520.41|3520.41|0
1590572400000|2020-05-27 09:40:00|3530.85|3530.85|3532.03|3532.03|3535.64|3535.64|3530.14|3530.14|0
1590572700000|2020-05-27 09:45:00|3532.42|3532.42|3535.85|3535.85|3536.86|3536.86|3531.45|3531.45|0
1590573000000|2020-05-27 09:50:00|3535.94|3535.94|3533.43|3533.43|3537.39|3537.39|3531.84|3531.84|0
1590573300000|2020-05-27 09:55:00|3534.15|3534.15|3536.52|3536.52|3539.83|3539.83|3534.15|3534.15|0
1590573600000|2020-05-27 10:00:00|3535.74|3535.74|3535.45|3535.45|3536.89|3536.89|3529.32|3529.32|0
1590573900000|2020-05-27 10:05:00|3535.08|3535.08|3532.35|3532.35|3535.83|3535.83|3531.41|3531.41|0
1590574200000|2020-05-27 10:10:00|3532.7|3532.7|3540.92|3540.92|3541.73|3541.73|3531.71|3531.71|0
1590574500000|2020-05-27 10:15:00|3540.53|3540.53|3544.25|3544.25|3547.7|3547.7|3540.53|3540.53|0
1590574800000|2020-05-27 10:20:00|3544.45|3544.45|3544.71|3544.71|3549.15|3549.15|3542.63|3542.63|0
1590575100000|2020-05-27 10:25:00|3544.32|3544.32|3553.47|3553.47|3553.47|3553.47|3543.16|3543.16|0
1590575400000|2020-05-27 10:30:00|3553.28|3553.28|3552.52|3552.52|3554.43|3554.43|3551.42|3551.42|0
1590575700000|2020-05-27 10:35:00|3552.59|3552.59|3562.85|3562.85|3563.13|3563.13|3552.59|3552.59|0
1590576000000|2020-05-27 10:40:00|3562.15|3562.15|3578.5|3578.5|3578.5|3578.5|3556.67|3556.67|0
1590576300000|2020-05-27 10:45:00|3579.23|3579.23|3573.81|3573.81|3579.57|3579.57|3556.04|3556.04|0
1590576600000|2020-05-27 10:50:00|3572.25|3572.25|3571.64|3571.64|3576.62|3576.62|3557.97|3557.97|0
1590576900000|2020-05-27 10:55:00|3572.08|3572.08|3581.03|3581.03|3581.68|3581.68|3571.09|3571.09|0
1590577200000|2020-05-27 11:00:00|3580.42|3580.42|3598.56|3598.56|3599.29|3599.29|3573.54|3573.54|0
1590577500000|2020-05-27 11:05:00|3598.79|3598.79|3588.1|3588.1|3598.79|3598.79|3582.61|3582.61|0
1590577800000|2020-05-27 11:10:00|3588.49|3588.49|3591.24|3591.24|3593.15|3593.15|3587.74|3587.74|0
1590578100000|2020-05-27 11:15:00|3592.5|3592.5|3592.92|3592.92|3598.71|3598.71|3588.78|3588.78|0
1590578400000|2020-05-27 11:20:00|3593.27|3593.27|3601.73|3601.73|3602.05|3602.05|3592.88|3592.88|0
1590578700000|2020-05-27 11:25:00|3601.51|3601.51|3592.25|3592.25|3602.19|3602.19|3588.78|3588.78|0
1590579000000|2020-05-27 11:30:00|3592.34|3592.34|3577.62|3577.62|3592.91|3592.91|3577.62|3577.62|0
1590579300000|2020-05-27 11:35:00|3577.04|3577.04|3578.74|3578.74|3580.84|3580.84|3576.75|3576.75|0
1590579600000|2020-05-27 11:40:00|3578.56|3578.56|3581.62|3581.62|3583.97|3583.97|3577.12|3577.12|0
1590579900000|2020-05-27 11:45:00|3580.06|3580.06|3581.37|3581.37|3587.48|3587.48|3580.06|3580.06|0
1590580200000|2020-05-27 11:50:00|3582.15|3582.15|3583.58|3583.58|3587.39|3587.39|3582.15|3582.15|0
1590580500000|2020-05-27 11:55:00|3584.36|3584.36|3580.2|3580.2|3584.83|3584.83|3580.2|3580.2|0
1590580800000|2020-05-27 12:00:00|3579.81|3579.81|3585.72|3585.72|3585.72|3585.72|3579.6|3579.6|0
1590581100000|2020-05-27 12:05:00|3585.52|3585.52|3595.44|3595.44|3595.81|3595.81|3584.96|3584.96|0
1590581400000|2020-05-27 12:10:00|3594.86|3594.86|3592.72|3592.72|3594.86|3594.86|3589.73|3589.73|0
1590581700000|2020-05-27 12:15:00|3592.13|3592.13|3588.88|3588.88|3593.75|3593.75|3588.5|3588.5|0
1590582000000|2020-05-27 12:20:00|3590.32|3590.32|3589.66|3589.66|3592.75|3592.75|3587.14|3587.14|0
1590582300000|2020-05-27 12:25:00|3589.85|3589.85|3590.34|3590.34|3591.81|3591.81|3588.59|3588.59|0
1590582600000|2020-05-27 12:30:00|3591.06|3591.06|3590.59|3590.59|3596.56|3596.56|3587.81|3587.81|0
1590582900000|2020-05-27 12:35:00|3590|3590|3588.12|3588.12|3590|3590|3584.77|3584.77|0
1590583200000|2020-05-27 12:40:00|3588.07|3588.07|3593|3593|3593|3593|3588.07|3588.07|0
1590583500000|2020-05-27 12:45:00|3593.39|3593.39|3592.59|3592.59|3594.21|3594.21|3591.43|3591.43|0
1590583800000|2020-05-27 12:50:00|3592.5|3592.5|3581.69|3581.69|3593.22|3593.22|3581|3581|0
1590584100000|2020-05-27 12:55:00|3581.34|3581.34|3576.02|3576.02|3581.54|3581.54|3573.79|3573.79|0
1590584400000|2020-05-27 13:00:00|3575.91|3575.91|3578.76|3578.76|3581.54|3581.54|3574.65|3574.65|0
1590584700000|2020-05-27 13:05:00|3579.22|3579.22|3577.81|3577.81|3580.83|3580.83|3577.81|3577.81|0
1590585000000|2020-05-27 13:10:00|3578|3578|3577.42|3577.42|3580.92|3580.92|3577.42|3577.42|0
1590585300000|2020-05-27 13:15:00|3577.6|3577.6|3573.96|3573.96|3582.22|3582.22|3573.96|3573.96|0
1590585600000|2020-05-27 13:20:00|3574.35|3574.35|3570.94|3570.94|3574.94|3574.94|3570.94|3570.94|0
1590585900000|2020-05-27 13:25:00|3571.72|3571.72|3571.86|3571.86|3573.89|3573.89|3567.58|3567.58|0
1590586200000|2020-05-27 13:30:00|3572.11|3572.11|3577.06|3577.06|3580.44|3580.44|3571.91|3571.91|0
1590586500000|2020-05-27 13:35:00|3577.84|3577.84|3553.45|3553.45|3578.79|3578.79|3552.47|3552.47|0
1590586800000|2020-05-27 13:40:00|3552.72|3552.72|3551.5|3551.5|3554.2|3554.2|3546.42|3546.42|0
1590587100000|2020-05-27 13:45:00|3551.15|3551.15|3535.88|3535.88|3551.95|3551.95|3534.6|3534.6|0
1590587400000|2020-05-27 13:50:00|3535.15|3535.15|3525.72|3525.72|3537.8|3537.8|3525.72|3525.72|0
1590587700000|2020-05-27 13:55:00|3526.5|3526.5|3531.81|3531.81|3531.81|3531.81|3525.92|3525.92|0
1590588000000|2020-05-27 14:00:00|3532.53|3532.53|3533.97|3533.97|3538.8|3538.8|3530.5|3530.5|0
1590588300000|2020-05-27 14:05:00|3534.69|3534.69|3543.15|3543.15|3543.27|3543.27|3534.69|3534.69|0
1590588600000|2020-05-27 14:10:00|3543.54|3543.54|3548.78|3548.78|3554.22|3554.22|3543.54|3543.54|0
1590588900000|2020-05-27 14:15:00|3549.17|3549.17|3555.58|3555.58|3556.67|3556.67|3549.17|3549.17|0
1590589200000|2020-05-27 14:20:00|3556.17|3556.17|3545.05|3545.05|3556.75|3556.75|3539.99|3539.99|0
1590589500000|2020-05-27 14:25:00|3544.32|3544.32|3541.36|3541.36|3551.94|3551.94|3539.2|3539.2|0
1590589800000|2020-05-27 14:30:00|3542.53|3542.53|3537.33|3537.33|3544.54|3544.54|3536.13|3536.13|0
1590590100000|2020-05-27 14:35:00|3537.14|3537.14|3522.38|3522.38|3537.56|3537.56|3519.9|3519.9|0
1590590400000|2020-05-27 14:40:00|3522.19|3522.19|3517.65|3517.65|3523.94|3523.94|3510.97|3510.97|0
1590590700000|2020-05-27 14:45:00|3517.74|3517.74|3506.81|3506.81|3518.52|3518.52|3506.42|3506.42|0
1590591000000|2020-05-27 14:50:00|3506.72|3506.72|3513.43|3513.43|3514.57|3514.57|3501.03|3501.03|0
1590591300000|2020-05-27 14:55:00|3514.01|3514.01|3522.36|3522.36|3524.06|3524.06|3511.4|3511.4|0
1590591600000|2020-05-27 15:00:00|3522.75|3522.75|3535.45|3535.45|3540.01|3540.01|3519.68|3519.68|0
1590591900000|2020-05-27 15:05:00|3535.63|3535.63|3529.83|3529.83|3539.19|3539.19|3528.34|3528.34|0
1590592200000|2020-05-27 15:10:00|3529.66|3529.66|3529.06|3529.06|3531.79|3531.79|3525.85|3525.85|0
1590592500000|2020-05-27 15:15:00|3529.78|3529.78|3527.8|3527.8|3530.06|3530.06|3523.78|3523.78|0
1590592800000|2020-05-27 15:20:00|3528|3528|3521.12|3521.12|3529.91|3529.91|3521.1|3521.1|0
1590593100000|2020-05-27 15:25:00|3521.9|3521.9|3523.33|3523.33|3529.9|3529.9|3519.59|3519.59|0
1590650100000|2020-05-28 07:15:00|3509.94|3509.94|3502.29|3502.29|3510.05|3510.05|3494.98|3494.98|0
1590650400000|2020-05-28 07:20:00|3501.76|3501.76|3498.18|3498.18|3502.91|3502.91|3494.84|3494.84|0
1590650700000|2020-05-28 07:25:00|3498.36|3498.36|3494.31|3494.31|3499.21|3499.21|3489.99|3489.99|0
1590651000000|2020-05-28 07:30:00|3496.14|3496.14|3509.23|3509.23|3509.23|3509.23|3495.81|3495.81|0
1590651300000|2020-05-28 07:35:00|3509.32|3509.32|3512.88|3512.88|3518.09|3518.09|3503.88|3503.88|0
1590651600000|2020-05-28 07:40:00|3513.76|3513.76|3512.03|3512.03|3517.27|3517.27|3509.54|3509.54|0
1590651900000|2020-05-28 07:45:00|3512.34|3512.34|3524.5|3524.5|3524.5|3524.5|3512.34|3512.34|0
1590652200000|2020-05-28 07:50:00|3524.16|3524.16|3517.84|3517.84|3524.16|3524.16|3515.97|3515.97|0
1590652500000|2020-05-28 07:55:00|3519.4|3519.4|3525.07|3525.07|3525.38|3525.38|3517.86|3517.86|0
1590652800000|2020-05-28 08:00:00|3525.46|3525.46|3526.12|3526.12|3531.37|3531.37|3522|3522|0
1590653100000|2020-05-28 08:05:00|3526.31|3526.31|3523.34|3523.34|3526.7|3526.7|3520.2|3520.2|0
1590653400000|2020-05-28 08:10:00|3521.9|3521.9|3526.14|3526.14|3526.52|3526.52|3519.99|3519.99|0
1590653700000|2020-05-28 08:15:00|3526.33|3526.33|3523.34|3523.34|3527.96|3527.96|3523.34|3523.34|0
1590654000000|2020-05-28 08:20:00|3523.14|3523.14|3525.84|3525.84|3527.86|3527.86|3519.77|3519.77|0
1590654300000|2020-05-28 08:25:00|3526.16|3526.16|3524.14|3524.14|3526.57|3526.57|3523.66|3523.66|0
1590654600000|2020-05-28 08:30:00|3524.23|3524.23|3517.39|3517.39|3524.48|3524.48|3515.05|3515.05|0
1590654900000|2020-05-28 08:35:00|3517.48|3517.48|3521.21|3521.21|3521.79|3521.79|3516.65|3516.65|0
1590655200000|2020-05-28 08:40:00|3520.23|3520.23|3528.52|3528.52|3531.24|3531.24|3518.85|3518.85|0
1590655500000|2020-05-28 08:45:00|3527.79|3527.79|3526.09|3526.09|3534.17|3534.17|3524.84|3524.84|0
1590655800000|2020-05-28 08:50:00|3525.5|3525.5|3523.31|3523.31|3527.67|3527.67|3518.59|3518.59|0
1590656100000|2020-05-28 08:55:00|3522.59|3522.59|3524.35|3524.35|3527.76|3527.76|3522.59|3522.59|0
1590656400000|2020-05-28 09:00:00|3524.74|3524.74|3522.12|3522.12|3526.71|3526.71|3520.08|3520.08|0
1590656700000|2020-05-28 09:05:00|3521.4|3521.4|3516.9|3516.9|3522.35|3522.35|3515.18|3515.18|0
1590657000000|2020-05-28 09:10:00|3517.62|3517.62|3520.95|3520.95|3521.76|3521.76|3517.62|3517.62|0
1590657300000|2020-05-28 09:15:00|3521.13|3521.13|3518.04|3518.04|3521.39|3521.39|3516.22|3516.22|0
1590657600000|2020-05-28 09:20:00|3518.43|3518.43|3520.37|3520.37|3523.44|3523.44|3517.21|3517.21|0
1590657900000|2020-05-28 09:25:00|3519.4|3519.4|3514.16|3514.16|3521.04|3521.04|3514.16|3514.16|0
1590658200000|2020-05-28 09:30:00|3514.25|3514.25|3513.64|3513.64|3518.77|3518.77|3510.97|3510.97|0
1590658500000|2020-05-28 09:35:00|3512.48|3512.48|3519.59|3519.59|3519.59|3519.59|3511.96|3511.96|0
1590658800000|2020-05-28 09:40:00|3519.98|3519.98|3518.01|3518.01|3520.06|3520.06|3515.27|3515.27|0
1590659100000|2020-05-28 09:45:00|3517.82|3517.82|3517.75|3517.75|3518.39|3518.39|3514.77|3514.77|0
1590659400000|2020-05-28 09:50:00|3517.02|3517.02|3506.78|3506.78|3517.02|3517.02|3504.47|3504.47|0
1590659700000|2020-05-28 09:55:00|3507.04|3507.04|3504.43|3504.43|3511.54|3511.54|3502.9|3502.9|0
1590660000000|2020-05-28 10:00:00|3504.35|3504.35|3503.04|3503.04|3507.35|3507.35|3501.15|3501.15|0
1590660300000|2020-05-28 10:05:00|3502.85|3502.85|3494.73|3494.73|3503.41|3503.41|3493.21|3493.21|0
1590660600000|2020-05-28 10:10:00|3495.12|3495.12|3483.25|3483.25|3496.12|3496.12|3479.42|3479.42|0
1590660900000|2020-05-28 10:15:00|3484.23|3484.23|3488.25|3488.25|3489.8|3489.8|3478.45|3478.45|0
1590661200000|2020-05-28 10:20:00|3488.42|3488.42|3500.18|3500.18|3506.22|3506.22|3487.6|3487.6|0
1590661500000|2020-05-28 10:25:00|3500.24|3500.24|3496.96|3496.96|3502.11|3502.11|3496.11|3496.11|0
1590661800000|2020-05-28 10:30:00|3497.05|3497.05|3504.77|3504.77|3506.1|3506.1|3497.05|3497.05|0
1590662100000|2020-05-28 10:35:00|3503.8|3503.8|3505.97|3505.97|3506.16|3506.16|3502.14|3502.14|0
1590662400000|2020-05-28 10:40:00|3507.14|3507.14|3512.56|3512.56|3513.11|3513.11|3507.14|3507.14|0
1590662700000|2020-05-28 10:45:00|3512.73|3512.73|3513.03|3513.03|3516.72|3516.72|3512.64|3512.64|0
1590663000000|2020-05-28 10:50:00|3512.95|3512.95|3516.4|3516.4|3524.11|3524.11|3512.68|3512.68|0
1590663300000|2020-05-28 10:55:00|3516.01|3516.01|3518.18|3518.18|3519.56|3519.56|3512.67|3512.67|0
1590663600000|2020-05-28 11:00:00|3518.76|3518.76|3511.88|3511.88|3521.37|3521.37|3509.76|3509.76|0
1590663900000|2020-05-28 11:05:00|3512.32|3512.32|3519.6|3519.6|3523.06|3523.06|3512.32|3512.32|0
1590664200000|2020-05-28 11:10:00|3519.41|3519.41|3517.05|3517.05|3520.38|3520.38|3517.05|3517.05|0
1590664500000|2020-05-28 11:15:00|3516.89|3516.89|3516.13|3516.13|3517.29|3517.29|3513.49|3513.49|0
1590664800000|2020-05-28 11:20:00|3516.76|3516.76|3515.71|3515.71|3522.97|3522.97|3515.55|3515.55|0
1590665100000|2020-05-28 11:25:00|3514.98|3514.98|3517.19|3517.19|3519.22|3519.22|3514.98|3514.98|0
1590665400000|2020-05-28 11:30:00|3516.87|3516.87|3518.66|3518.66|3519.25|3519.25|3514.8|3514.8|0
1590665700000|2020-05-28 11:35:00|3518.82|3518.82|3516.95|3516.95|3519.3|3519.3|3516.56|3516.56|0
1590666000000|2020-05-28 11:40:00|3517.68|3517.68|3517.53|3517.53|3521.11|3521.11|3516.11|3516.11|0
1590666300000|2020-05-28 11:45:00|3517.72|3517.72|3515.19|3515.19|3518.36|3518.36|3514.78|3514.78|0
1590666600000|2020-05-28 11:50:00|3515.1|3515.1|3514.63|3514.63|3515.61|3515.61|3512.43|3512.43|0
1590666900000|2020-05-28 11:55:00|3513.91|3513.91|3517.23|3517.23|3517.99|3517.99|3513.91|3513.91|0
1590667200000|2020-05-28 12:00:00|3517.07|3517.07|3513.78|3513.78|3518.25|3518.25|3513.46|3513.46|0
1590667500000|2020-05-28 12:05:00|3513.91|3513.91|3509.24|3509.24|3517.53|3517.53|3506.96|3506.96|0
1590667800000|2020-05-28 12:10:00|3509.15|3509.15|3511.94|3511.94|3514.86|3514.86|3506.84|3506.84|0
1590668100000|2020-05-28 12:15:00|3511.81|3511.81|3512.78|3512.78|3515.08|3515.08|3511.25|3511.25|0
1590668400000|2020-05-28 12:20:00|3513.13|3513.13|3510.41|3510.41|3514.66|3514.66|3510.41|3510.41|0
1590668700000|2020-05-28 12:25:00|3510.02|3510.02|3512.32|3512.32|3512.81|3512.81|3509.51|3509.51|0
1590669000000|2020-05-28 12:30:00|3512.27|3512.27|3514.09|3514.09|3514.09|3514.09|3511.3|3511.3|0
1590669300000|2020-05-28 12:35:00|3514|3514|3509.98|3509.98|3514|3514|3509.98|3509.98|0
1590669600000|2020-05-28 12:40:00|3510.33|3510.33|3514.13|3514.13|3514.13|3514.13|3510.03|3510.03|0
1590669900000|2020-05-28 12:45:00|3514.52|3514.52|3515.22|3515.22|3516.93|3516.93|3513.97|3513.97|0
1590670200000|2020-05-28 12:50:00|3515.27|3515.27|3512.87|3512.87|3516.57|3516.57|3510.56|3510.56|0
1590670500000|2020-05-28 12:55:00|3512.71|3512.71|3509.46|3509.46|3515.29|3515.29|3508.84|3508.84|0
1590670800000|2020-05-28 13:00:00|3509.98|3509.98|3514.6|3514.6|3516.77|3516.77|3509.95|3509.95|0
1590671100000|2020-05-28 13:05:00|3514.69|3514.69|3513.57|3513.57|3519.3|3519.3|3513.57|3513.57|0
1590671400000|2020-05-28 13:10:00|3513.39|3513.39|3517.37|3517.37|3517.6|3517.6|3512.25|3512.25|0
1590671700000|2020-05-28 13:15:00|3516.98|3516.98|3516.76|3516.76|3518.61|3518.61|3513.81|3513.81|0
1590672000000|2020-05-28 13:20:00|3516.56|3516.56|3515.44|3515.44|3516.76|3516.76|3512.67|3512.67|0
1590672300000|2020-05-28 13:25:00|3514.72|3514.72|3507.08|3507.08|3515.16|3515.16|3507.08|3507.08|0
1590672600000|2020-05-28 13:30:00|3505.63|3505.63|3500.11|3500.11|3505.63|3505.63|3496.18|3496.18|0
1590672900000|2020-05-28 13:35:00|3500.31|3500.31|3494.15|3494.15|3502.55|3502.55|3490.44|3490.44|0
1590673200000|2020-05-28 13:40:00|3494.35|3494.35|3501.42|3501.42|3501.42|3501.42|3492.22|3492.22|0
1590673500000|2020-05-28 13:45:00|3501.51|3501.51|3499.63|3499.63|3501.51|3501.51|3494.9|3494.9|0
1590673800000|2020-05-28 13:50:00|3498.85|3498.85|3500.3|3500.3|3502.04|3502.04|3496.3|3496.3|0
1590674100000|2020-05-28 13:55:00|3500.38|3500.38|3507.66|3507.66|3508.47|3508.47|3498.14|3498.14|0
1590674400000|2020-05-28 14:00:00|3508.38|3508.38|3503.56|3503.56|3508.76|3508.76|3501.73|3501.73|0
1590674700000|2020-05-28 14:05:00|3503.64|3503.64|3504.98|3504.98|3510.02|3510.02|3501.18|3501.18|0
1590675000000|2020-05-28 14:10:00|3504.78|3504.78|3504.41|3504.41|3509.73|3509.73|3502.89|3502.89|0
1590675300000|2020-05-28 14:15:00|3505.05|3505.05|3507.28|3507.28|3507.67|3507.67|3501.78|3501.78|0
1590675600000|2020-05-28 14:20:00|3507.11|3507.11|3505.98|3505.98|3508.27|3508.27|3504.34|3504.34|0
1590675900000|2020-05-28 14:25:00|3505.73|3505.73|3507.37|3507.37|3509.62|3509.62|3505.24|3505.24|0
1590676200000|2020-05-28 14:30:00|3507.73|3507.73|3505.28|3505.28|3508.51|3508.51|3505.28|3505.28|0
1590676500000|2020-05-28 14:35:00|3505.47|3505.47|3506.17|3506.17|3509.16|3509.16|3504.82|3504.82|0
1590676800000|2020-05-28 14:40:00|3506.56|3506.56|3509.32|3509.32|3509.32|3509.32|3505.13|3505.13|0
1590677100000|2020-05-28 14:45:00|3510.76|3510.76|3510.27|3510.27|3512.39|3512.39|3505.75|3505.75|0
1590677400000|2020-05-28 14:50:00|3510.46|3510.46|3506.94|3506.94|3512.66|3512.66|3506.94|3506.94|0
1590677700000|2020-05-28 14:55:00|3506.68|3506.68|3500.91|3500.91|3507.01|3507.01|3500.83|3500.83|0
1590678000000|2020-05-28 15:00:00|3501.64|3501.64|3504.93|3504.93|3505.34|3505.34|3498.82|3498.82|0
1590678300000|2020-05-28 15:05:00|3505.13|3505.13|3499.66|3499.66|3505.13|3505.13|3498.97|3498.97|0
1590678600000|2020-05-28 15:10:00|3499.46|3499.46|3499.78|3499.78|3500.76|3500.76|3497.44|3497.44|0
1590678900000|2020-05-28 15:15:00|3499.56|3499.56|3494.62|3494.62|3501.89|3501.89|3494.53|3494.53|0
1590679200000|2020-05-28 15:20:00|3494.81|3494.81|3496.61|3496.61|3500.52|3500.52|3494.73|3494.73|0
1590679500000|2020-05-28 15:25:00|3496.45|3496.45|3507.26|3507.26|3507.28|3507.28|3495.18|3495.18|0
1590736500000|2020-05-29 07:15:00|3441.6|3441.6|3451.13|3451.13|3456.51|3456.51|3434.37|3434.37|0
1590736800000|2020-05-29 07:20:00|3450.54|3450.54|3457.52|3457.52|3460.29|3460.29|3448.21|3448.21|0
1590737100000|2020-05-29 07:25:00|3458.69|3458.69|3454.35|3454.35|3458.94|3458.94|3448.16|3448.16|0
1590737400000|2020-05-29 07:30:00|3454.79|3454.79|3456.55|3456.55|3458.82|3458.82|3450.46|3450.46|0
1590737700000|2020-05-29 07:35:00|3457.27|3457.27|3452.78|3452.78|3467.72|3467.72|3452.78|3452.78|0
1590738000000|2020-05-29 07:40:00|3452.34|3452.34|3449.95|3449.95|3452.34|3452.34|3442.93|3442.93|0
1590738300000|2020-05-29 07:45:00|3449.37|3449.37|3445.7|3445.7|3455.46|3455.46|3445.7|3445.7|0
1590738600000|2020-05-29 07:50:00|3446.48|3446.48|3444.85|3444.85|3447.82|3447.82|3442.3|3442.3|0
1590738900000|2020-05-29 07:55:00|3445.44|3445.44|3429.83|3429.83|3447|3447|3428.34|3428.34|0
1590739200000|2020-05-29 08:00:00|3430.55|3430.55|3421.4|3421.4|3433.9|3433.9|3421.4|3421.4|0
1590739500000|2020-05-29 08:05:00|3421.59|3421.59|3413.89|3413.89|3425.11|3425.11|3413.17|3413.17|0
1590739800000|2020-05-29 08:10:00|3414.28|3414.28|3422.21|3422.21|3426.38|3426.38|3412.73|3412.73|0
1590740100000|2020-05-29 08:15:00|3422.29|3422.29|3425.37|3425.37|3427.69|3427.69|3420.81|3420.81|0
1590740400000|2020-05-29 08:20:00|3427.54|3427.54|3428|3428|3432.53|3432.53|3424.11|3424.11|0
1590740700000|2020-05-29 08:25:00|3428.2|3428.2|3426.05|3426.05|3428.2|3428.2|3422.89|3422.89|0
1590741000000|2020-05-29 08:30:00|3425.74|3425.74|3417.67|3417.67|3426.21|3426.21|3416.55|3416.55|0
1590741300000|2020-05-29 08:35:00|3417.28|3417.28|3421.5|3421.5|3427.61|3427.61|3415.94|3415.94|0
1590741600000|2020-05-29 08:40:00|3421.3|3421.3|3424.05|3424.05|3424.05|3424.05|3419.5|3419.5|0
1590741900000|2020-05-29 08:45:00|3423.96|3423.96|3422.77|3422.77|3428.11|3428.11|3419.19|3419.19|0
1590742200000|2020-05-29 08:50:00|3422.96|3422.96|3421.87|3421.87|3427.11|3427.11|3421.72|3421.72|0
1590742500000|2020-05-29 08:55:00|3423.04|3423.04|3421.84|3421.84|3425.95|3425.95|3420.53|3420.53|0
1590742800000|2020-05-29 09:00:00|3422.56|3422.56|3423.87|3423.87|3425.04|3425.04|3420.64|3420.64|0
1590743100000|2020-05-29 09:05:00|3422.89|3422.89|3434.54|3434.54|3434.54|3434.54|3417.53|3417.53|0
1590743400000|2020-05-29 09:10:00|3435.26|3435.26|3432.86|3432.86|3436.83|3436.83|3431.44|3431.44|0
1590743700000|2020-05-29 09:15:00|3432.47|3432.47|3429.96|3429.96|3433.78|3433.78|3427.08|3427.08|0
1590744000000|2020-05-29 09:20:00|3429.85|3429.85|3427.04|3427.04|3431.02|3431.02|3425.67|3425.67|0
1590744300000|2020-05-29 09:25:00|3427.12|3427.12|3421.26|3421.26|3428.96|3428.96|3421.26|3421.26|0
1590744600000|2020-05-29 09:30:00|3421.84|3421.84|3418.19|3418.19|3421.84|3421.84|3417.27|3417.27|0
1590744900000|2020-05-29 09:35:00|3417.8|3417.8|3409.92|3409.92|3417.8|3417.8|3409.92|3409.92|0
1590745200000|2020-05-29 09:40:00|3410.31|3410.31|3410.84|3410.84|3414.37|3414.37|3409.79|3409.79|0
1590745500000|2020-05-29 09:45:00|3411.16|3411.16|3416.98|3416.98|3418.81|3418.81|3409.64|3409.64|0
1590745800000|2020-05-29 09:50:00|3416.34|3416.34|3418.54|3418.54|3420.18|3420.18|3413.78|3413.78|0
1590746100000|2020-05-29 09:55:00|3418.45|3418.45|3418.28|3418.28|3421.62|3421.62|3417.54|3417.54|0
1590746400000|2020-05-29 10:00:00|3418.48|3418.48|3419.55|3419.55|3423.7|3423.7|3416.46|3416.46|0
1590746700000|2020-05-29 10:05:00|3419.75|3419.75|3423.01|3423.01|3424.37|3424.37|3416.34|3416.34|0
1590747000000|2020-05-29 10:10:00|3422.53|3422.53|3418.52|3418.52|3423.12|3423.12|3418.26|3418.26|0
1590747300000|2020-05-29 10:15:00|3418.34|3418.34|3416.41|3416.41|3419.91|3419.91|3416.07|3416.07|0
1590747600000|2020-05-29 10:20:00|3415.68|3415.68|3408.3|3408.3|3415.88|3415.88|3407.25|3407.25|0
1590747900000|2020-05-29 10:25:00|3408.39|3408.39|3410.31|3410.31|3413.03|3413.03|3407.81|3407.81|0
1590748200000|2020-05-29 10:30:00|3409.73|3409.73|3410.01|3410.01|3412.25|3412.25|3409.06|3409.06|0
1590748500000|2020-05-29 10:35:00|3410.4|3410.4|3412.69|3412.69|3413.21|3413.21|3408.51|3408.51|0
1590748800000|2020-05-29 10:40:00|3412.84|3412.84|3408.63|3408.63|3414.61|3414.61|3408.4|3408.4|0
1590749100000|2020-05-29 10:45:00|3408.26|3408.26|3413.32|3413.32|3415.42|3415.42|3408.26|3408.26|0
1590749400000|2020-05-29 10:50:00|3413.12|3413.12|3413.38|3413.38|3415.31|3415.31|3412.23|3412.23|0
1590749700000|2020-05-29 10:55:00|3413.57|3413.57|3418.56|3418.56|3418.56|3418.56|3413.11|3413.11|0
1590750000000|2020-05-29 11:00:00|3420.73|3420.73|3414.41|3414.41|3421.09|3421.09|3414.21|3414.21|0
1590750300000|2020-05-29 11:05:00|3414.23|3414.23|3410.38|3410.38|3414.39|3414.39|3410.38|3410.38|0
1590750600000|2020-05-29 11:10:00|3410.77|3410.77|3410.58|3410.58|3411.03|3411.03|3408.47|3408.47|0
1590750900000|2020-05-29 11:15:00|3410.38|3410.38|3417.47|3417.47|3417.47|3417.47|3409.46|3409.46|0
1590751200000|2020-05-29 11:20:00|3417.27|3417.27|3422.59|3422.59|3422.59|3422.59|3417.27|3417.27|0
1590751500000|2020-05-29 11:25:00|3422.2|3422.2|3423.68|3423.68|3424.66|3424.66|3419.78|3419.78|0
1590751800000|2020-05-29 11:30:00|3422.95|3422.95|3421.25|3421.25|3423.14|3423.14|3419.39|3419.39|0
1590752100000|2020-05-29 11:35:00|3421.16|3421.16|3424.04|3424.04|3425.07|3425.07|3420.44|3420.44|0
1590752400000|2020-05-29 11:40:00|3424.02|3424.02|3419.63|3419.63|3425.25|3425.25|3419.37|3419.37|0
1590752700000|2020-05-29 11:45:00|3420.35|3420.35|3425.54|3425.54|3425.63|3425.63|3420.35|3420.35|0
1590753000000|2020-05-29 11:50:00|3425.15|3425.15|3424.97|3424.97|3427.74|3427.74|3424.28|3424.28|0
1590753300000|2020-05-29 11:55:00|3424.88|3424.88|3423.96|3423.96|3429.67|3429.67|3423.72|3423.72|0
1590753600000|2020-05-29 12:00:00|3423.76|3423.76|3422.17|3422.17|3424.74|3424.74|3421.06|3421.06|0
1590753900000|2020-05-29 12:05:00|3422.46|3422.46|3427.04|3427.04|3431.73|3431.73|3422.46|3422.46|0
1590754200000|2020-05-29 12:10:00|3426.84|3426.84|3423.09|3423.09|3427.36|3427.36|3422.89|3422.89|0
1590754500000|2020-05-29 12:15:00|3423|3423|3422.12|3422.12|3424.16|3424.16|3419.68|3419.68|0
1590754800000|2020-05-29 12:20:00|3422.31|3422.31|3425.54|3425.54|3427.82|3427.82|3422.31|3422.31|0
1590755100000|2020-05-29 12:25:00|3425.74|3425.74|3424.44|3424.44|3426.43|3426.43|3421.31|3421.31|0
1590755400000|2020-05-29 12:30:00|3423.92|3423.92|3417.9|3417.9|3427.8|3427.8|3416.5|3416.5|0
1590755700000|2020-05-29 12:35:00|3418.01|3418.01|3419.77|3419.77|3422.45|3422.45|3418.01|3418.01|0
1590756000000|2020-05-29 12:40:00|3419.57|3419.57|3421.31|3421.31|3423.63|3423.63|3416.76|3416.76|0
1590756300000|2020-05-29 12:45:00|3421.23|3421.23|3412.2|3412.2|3421.62|3421.62|3411.7|3411.7|0
1590756600000|2020-05-29 12:50:00|3411.8|3411.8|3415.48|3415.48|3417.18|3417.18|3411.8|3411.8|0
1590756900000|2020-05-29 12:55:00|3414.76|3414.76|3408.96|3408.96|3414.76|3414.76|3407.43|3407.43|0
1590757200000|2020-05-29 13:00:00|3409.22|3409.22|3410.47|3410.47|3411.18|3411.18|3407.25|3407.25|0
1590757500000|2020-05-29 13:05:00|3410.67|3410.67|3401.66|3401.66|3410.67|3410.67|3401.49|3401.49|0
1590757800000|2020-05-29 13:10:00|3402.05|3402.05|3398.1|3398.1|3403.42|3403.42|3397.38|3397.38|0
1590758100000|2020-05-29 13:15:00|3398.3|3398.3|3395.55|3395.55|3400.13|3400.13|3394.1|3394.1|0
1590758400000|2020-05-29 13:20:00|3395.75|3395.75|3389.48|3389.48|3395.75|3395.75|3389.48|3389.48|0
1590758700000|2020-05-29 13:25:00|3389.22|3389.22|3381.05|3381.05|3390.24|3390.24|3379.7|3379.7|0
1590759000000|2020-05-29 13:30:00|3381.63|3381.63|3380.28|3380.28|3382.21|3382.21|3375.35|3375.35|0
1590759300000|2020-05-29 13:35:00|3380.87|3380.87|3385.13|3385.13|3385.13|3385.13|3377.99|3377.99|0
1590759600000|2020-05-29 13:40:00|3384.95|3384.95|3378.4|3378.4|3385.15|3385.15|3377.09|3377.09|0
1590759900000|2020-05-29 13:45:00|3378.79|3378.79|3387.82|3387.82|3393.75|3393.75|3376.96|3376.96|0
1590760200000|2020-05-29 13:50:00|3387.7|3387.7|3388.11|3388.11|3391.74|3391.74|3384.44|3384.44|0
1590760500000|2020-05-29 13:55:00|3387.39|3387.39|3379.44|3379.44|3387.41|3387.41|3378.78|3378.78|0
1590760800000|2020-05-29 14:00:00|3379.53|3379.53|3368.33|3368.33|3381.66|3381.66|3367.94|3367.94|0
1590761100000|2020-05-29 14:05:00|3369.69|3369.69|3357.3|3357.3|3370.88|3370.88|3357.3|3357.3|0
1590761400000|2020-05-29 14:10:00|3357.07|3357.07|3362.17|3362.17|3362.7|3362.7|3356.65|3356.65|0
1590761700000|2020-05-29 14:15:00|3361.97|3361.97|3363.25|3363.25|3365.96|3365.96|3361.35|3361.35|0
1590762000000|2020-05-29 14:20:00|3363.43|3363.43|3361.63|3361.63|3366.85|3366.85|3360.02|3360.02|0
1590762300000|2020-05-29 14:25:00|3361.24|3361.24|3358.81|3358.81|3365.7|3365.7|3356.19|3356.19|0
1590762600000|2020-05-29 14:30:00|3358.45|3358.45|3357.56|3357.56|3362.84|3362.84|3357.56|3357.56|0
1590762900000|2020-05-29 14:35:00|3357.21|3357.21|3353.58|3353.58|3357.44|3357.44|3351.02|3351.02|0
1590763200000|2020-05-29 14:40:00|3353.5|3353.5|3356.07|3356.07|3357.89|3357.89|3352.54|3352.54|0
1590763500000|2020-05-29 14:45:00|3356.46|3356.46|3343.05|3343.05|3356.64|3356.64|3342.69|3342.69|0
1590763800000|2020-05-29 14:50:00|3343.92|3343.92|3348.13|3348.13|3349.47|3349.47|3343.92|3343.92|0
1590764100000|2020-05-29 14:55:00|3348.3|3348.3|3346.59|3346.59|3348.83|3348.83|3344.06|3344.06|0
1590764400000|2020-05-29 15:00:00|3346.23|3346.23|3348.52|3348.52|3352.42|3352.42|3346.23|3346.23|0
1590764700000|2020-05-29 15:05:00|3348.33|3348.33|3344.89|3344.89|3352.41|3352.41|3344.25|3344.25|0
1590765000000|2020-05-29 15:10:00|3345.09|3345.09|3348.61|3348.61|3352.82|3352.82|3344.08|3344.08|0
1590765300000|2020-05-29 15:15:00|3347.53|3347.53|3337.04|3337.04|3348.98|3348.98|3337.04|3337.04|0
1590765600000|2020-05-29 15:20:00|3336.87|3336.87|3329.3|3329.3|3336.95|3336.95|3328.29|3328.29|0
1590765900000|2020-05-29 15:25:00|3329.24|3329.24|3320.95|3320.95|3329.24|3329.24|3317.08|3317.08|0
1590995700000|2020-06-01 07:15:00|3372.61|3372.61|3380.69|3380.69|3380.69|3380.69|3370.8|3370.8|0
1590996000000|2020-06-01 07:20:00|3380.33|3380.33|3380.66|3380.66|3381.02|3381.02|3371.24|3371.24|0
1590996300000|2020-06-01 07:25:00|3381.4|3381.4|3376.63|3376.63|3383.26|3383.26|3375.85|3375.85|0
1590996600000|2020-06-01 07:30:00|3376.38|3376.38|3385.29|3385.29|3388.52|3388.52|3376.38|3376.38|0
1590996900000|2020-06-01 07:35:00|3384.51|3384.51|3375|3375|3384.7|3384.7|3374.09|3374.09|0
1590997200000|2020-06-01 07:40:00|3375.28|3375.28|3372.27|3372.27|3378|3378|3367.21|3367.21|0
1590997500000|2020-06-01 07:45:00|3373|3373|3376.92|3376.92|3376.92|3376.92|3371.78|3371.78|0
1590997800000|2020-06-01 07:50:00|3377.2|3377.2|3378.36|3378.36|3378.45|3378.45|3373.07|3373.07|0
1590998100000|2020-06-01 07:55:00|3377.77|3377.77|3371.87|3371.87|3378.52|3378.52|3371.87|3371.87|0
1590998400000|2020-06-01 08:00:00|3372.06|3372.06|3371.23|3371.23|3374.78|3374.78|3369.7|3369.7|0
1590998700000|2020-06-01 08:05:00|3369.79|3369.79|3352.82|3352.82|3370.17|3370.17|3352.11|3352.11|0
1590999000000|2020-06-01 08:10:00|3352.1|3352.1|3339.6|3339.6|3352.62|3352.62|3339.6|3339.6|0
1590999300000|2020-06-01 08:15:00|3339.99|3339.99|3331.14|3331.14|3339.99|3339.99|3329.03|3329.03|0
1590999600000|2020-06-01 08:20:00|3331.31|3331.31|3332.39|3332.39|3334.37|3334.37|3324.95|3324.95|0
1590999900000|2020-06-01 08:25:00|3331.67|3331.67|3344.84|3344.84|3344.84|3344.84|3330.84|3330.84|0
1591000200000|2020-06-01 08:30:00|3345.56|3345.56|3332.67|3332.67|3345.56|3345.56|3332.67|3332.67|0
1591000500000|2020-06-01 08:35:00|3333.75|3333.75|3338.45|3338.45|3341.28|3341.28|3333.28|3333.28|0
1591000800000|2020-06-01 08:40:00|3338.02|3338.02|3339.9|3339.9|3340.26|3340.26|3334.61|3334.61|0
1591001100000|2020-06-01 08:45:00|3340.16|3340.16|3344.57|3344.57|3344.74|3344.74|3338.85|3338.85|0
1591001400000|2020-06-01 08:50:00|3344.38|3344.38|3347.87|3347.87|3348.07|3348.07|3343.15|3343.15|0
1591001700000|2020-06-01 08:55:00|3347.5|3347.5|3349.1|3349.1|3350.36|3350.36|3346.39|3346.39|0
1591002000000|2020-06-01 09:00:00|3348.82|3348.82|3345.92|3345.92|3349.56|3349.56|3344.75|3344.75|0
1591002300000|2020-06-01 09:05:00|3346.65|3346.65|3349.27|3349.27|3350.11|3350.11|3346.06|3346.06|0
1591002600000|2020-06-01 09:10:00|3348.91|3348.91|3349.33|3349.33|3349.33|3349.33|3346.12|3346.12|0
1591002900000|2020-06-01 09:15:00|3348.97|3348.97|3353.01|3353.01|3353.01|3353.01|3348.06|3348.06|0
1591003200000|2020-06-01 09:20:00|3353.18|3353.18|3353.41|3353.41|3354.08|3354.08|3350.72|3350.72|0
1591003500000|2020-06-01 09:25:00|3353.8|3353.8|3351.41|3351.41|3357.25|3357.25|3351.41|3351.41|0
1591003800000|2020-06-01 09:30:00|3351.8|3351.8|3354.19|3354.19|3355.35|3355.35|3351.41|3351.41|0
1591004100000|2020-06-01 09:35:00|3354.97|3354.97|3351.33|3351.33|3354.97|3354.97|3348.49|3348.49|0
1591004400000|2020-06-01 09:40:00|3350.55|3350.55|3349.29|3349.29|3350.55|3350.55|3346.56|3346.56|0
1591004700000|2020-06-01 09:45:00|3349.1|3349.1|3349.44|3349.44|3350.79|3350.79|3348.57|3348.57|0
1591005000000|2020-06-01 09:50:00|3349.8|3349.8|3347.12|3347.12|3350.16|3350.16|3344.26|3344.26|0
1591005300000|2020-06-01 09:55:00|3347.46|3347.46|3346.77|3346.77|3347.46|3347.46|3345.32|3345.32|0
1591005600000|2020-06-01 10:00:00|3346.59|3346.59|3341.66|3341.66|3346.59|3346.59|3340.83|3340.83|0
1591005900000|2020-06-01 10:05:00|3341.85|3341.85|3343.96|3343.96|3343.96|3343.96|3340.38|3340.38|0
1591006200000|2020-06-01 10:10:00|3343.76|3343.76|3345.37|3345.37|3346.72|3346.72|3343.56|3343.56|0
1591006500000|2020-06-01 10:15:00|3345.96|3345.96|3345.09|3345.09|3347.49|3347.49|3344.34|3344.34|0
1591006800000|2020-06-01 10:20:00|3345.17|3345.17|3346.77|3346.77|3348.11|3348.11|3343.99|3343.99|0
1591007100000|2020-06-01 10:25:00|3347.16|3347.16|3346.5|3346.5|3347.25|3347.25|3343.66|3343.66|0
1591007400000|2020-06-01 10:30:00|3346.69|3346.69|3342.32|3342.32|3346.69|3346.69|3341.04|3341.04|0
1591007700000|2020-06-01 10:35:00|3342.91|3342.91|3340.45|3340.45|3343.34|3343.34|3340.45|3340.45|0
1591008000000|2020-06-01 10:40:00|3341.18|3341.18|3338.77|3338.77|3342.21|3342.21|3338.6|3338.6|0
1591008300000|2020-06-01 10:45:00|3338.05|3338.05|3339.35|3339.35|3341.62|3341.62|3338.05|3338.05|0
1591008600000|2020-06-01 10:50:00|3339.26|3339.26|3338.49|3338.49|3339.26|3339.26|3337.01|3337.01|0
1591008900000|2020-06-01 10:55:00|3339.21|3339.21|3349.43|3349.43|3349.56|3349.56|3338.85|3338.85|0
1591009200000|2020-06-01 11:00:00|3349.34|3349.34|3344.56|3344.56|3351.87|3351.87|3340.9|3340.9|0
1591009500000|2020-06-01 11:05:00|3344.95|3344.95|3343.13|3343.13|3345.77|3345.77|3341.82|3341.82|0
1591009800000|2020-06-01 11:10:00|3342.77|3342.77|3342.59|3342.59|3343.11|3343.11|3339.53|3339.53|0
1591010100000|2020-06-01 11:15:00|3342.4|3342.4|3341.51|3341.51|3342.9|3342.9|3339.67|3339.67|0
1591010400000|2020-06-01 11:20:00|3340.94|3340.94|3340.02|3340.02|3341.69|3341.69|3339.04|3339.04|0
1591010700000|2020-06-01 11:25:00|3340.18|3340.18|3344.89|3344.89|3344.96|3344.96|3338.67|3338.67|0
1591011000000|2020-06-01 11:30:00|3344.94|3344.94|3347.57|3347.57|3347.91|3347.91|3344.22|3344.22|0
1591011300000|2020-06-01 11:35:00|3347.66|3347.66|3353.09|3353.09|3353.09|3353.09|3347.66|3347.66|0
1591011600000|2020-06-01 11:40:00|3353.45|3353.45|3350.8|3350.8|3355.86|3355.86|3350.8|3350.8|0
1591011900000|2020-06-01 11:45:00|3350.99|3350.99|3354.26|3354.26|3355.71|3355.71|3350.99|3350.99|0
1591012200000|2020-06-01 11:50:00|3355.35|3355.35|3353.51|3353.51|3355.54|3355.54|3353.06|3353.06|0
1591012500000|2020-06-01 11:55:00|3353.57|3353.57|3351.74|3351.74|3354.73|3354.73|3348.18|3348.18|0
1591012800000|2020-06-01 12:00:00|3351.38|3351.38|3342.51|3342.51|3352.08|3352.08|3341.95|3341.95|0
1591013100000|2020-06-01 12:05:00|3342.12|3342.12|3347|3347|3347|3347|3342.12|3342.12|0
1591013400000|2020-06-01 12:10:00|3346.61|3346.61|3347.1|3347.1|3348.38|3348.38|3345.4|3345.4|0
1591013700000|2020-06-01 12:15:00|3346.38|3346.38|3342.34|3342.34|3346.52|3346.52|3342.34|3342.34|0
1591014000000|2020-06-01 12:20:00|3341.7|3341.7|3343.87|3343.87|3344.96|3344.96|3339.41|3339.41|0
1591014300000|2020-06-01 12:25:00|3344.24|3344.24|3345.97|3345.97|3348.9|3348.9|3344.21|3344.21|0
1591014600000|2020-06-01 12:30:00|3346.16|3346.16|3344.58|3344.58|3348.13|3348.13|3342.68|3342.68|0
1591014900000|2020-06-01 12:35:00|3345.31|3345.31|3346.06|3346.06|3346.06|3346.06|3341.82|3341.82|0
1591015200000|2020-06-01 12:40:00|3346.45|3346.45|3346.95|3346.95|3349.53|3349.53|3345.81|3345.81|0
1591015500000|2020-06-01 12:45:00|3347.14|3347.14|3347.88|3347.88|3350.1|3350.1|3347.14|3347.14|0
1591015800000|2020-06-01 12:50:00|3347.49|3347.49|3343.17|3343.17|3347.92|3347.92|3342.78|3342.78|0
1591016100000|2020-06-01 12:55:00|3343.56|3343.56|3341.65|3341.65|3344.89|3344.89|3341.38|3341.38|0
1591016400000|2020-06-01 13:00:00|3341.26|3341.26|3340.04|3340.04|3344.18|3344.18|3339.42|3339.42|0
1591016700000|2020-06-01 13:05:00|3340.43|3340.43|3339.53|3339.53|3340.79|3340.79|3339.47|3339.47|0
1591017000000|2020-06-01 13:10:00|3339.37|3339.37|3337.69|3337.69|3340.3|3340.3|3337.15|3337.15|0
1591017300000|2020-06-01 13:15:00|3337.32|3337.32|3337.9|3337.9|3339.49|3339.49|3335.68|3335.68|0
1591017600000|2020-06-01 13:20:00|3337.7|3337.7|3340.7|3340.7|3341.09|3341.09|3337.7|3337.7|0
1591017900000|2020-06-01 13:25:00|3341.06|3341.06|3340.3|3340.3|3343.29|3343.29|3339.91|3339.91|0
1591018200000|2020-06-01 13:30:00|3340.42|3340.42|3339.47|3339.47|3343.32|3343.32|3337.17|3337.17|0
1591018500000|2020-06-01 13:35:00|3339.08|3339.08|3335.06|3335.06|3339.86|3339.86|3333.2|3333.2|0
1591018800000|2020-06-01 13:40:00|3335.45|3335.45|3341.31|3341.31|3341.31|3341.31|3335.45|3335.45|0
1591019100000|2020-06-01 13:45:00|3342.03|3342.03|3347.86|3347.86|3348.67|3348.67|3342.03|3342.03|0
1591019400000|2020-06-01 13:50:00|3348.05|3348.05|3347.28|3347.28|3351.92|3351.92|3346.63|3346.63|0
1591019700000|2020-06-01 13:55:00|3348.37|3348.37|3340.85|3340.85|3348.57|3348.57|3340.85|3340.85|0
1591020000000|2020-06-01 14:00:00|3340.76|3340.76|3343.54|3343.54|3345.12|3345.12|3339.98|3339.98|0
1591020300000|2020-06-01 14:05:00|3343.74|3343.74|3344.76|3344.76|3347.77|3347.77|3342.8|3342.8|0
1591020600000|2020-06-01 14:10:00|3345.15|3345.15|3352.26|3352.26|3353.43|3353.43|3344.4|3344.4|0
1591020900000|2020-06-01 14:15:00|3352.45|3352.45|3357.21|3357.21|3358.9|3358.9|3352.45|3352.45|0
1591021200000|2020-06-01 14:20:00|3357.29|3357.29|3358.92|3358.92|3360.25|3360.25|3355.03|3355.03|0
1591021500000|2020-06-01 14:25:00|3359.28|3359.28|3354.63|3354.63|3359.47|3359.47|3352.98|3352.98|0
1591021800000|2020-06-01 14:30:00|3354.88|3354.88|3359.67|3359.67|3359.67|3359.67|3354.88|3354.88|0
1591022100000|2020-06-01 14:35:00|3359.47|3359.47|3368.47|3368.47|3369.44|3369.44|3359.3|3359.3|0
1591022400000|2020-06-01 14:40:00|3368.08|3368.08|3369.23|3369.23|3369.78|3369.78|3366.9|3366.9|0
1591022700000|2020-06-01 14:45:00|3369.49|3369.49|3368.92|3368.92|3369.61|3369.61|3366.28|3366.28|0
1591023000000|2020-06-01 14:50:00|3369.17|3369.17|3369.7|3369.7|3370.67|3370.67|3367.49|3367.49|0
1591023300000|2020-06-01 14:55:00|3369.9|3369.9|3365.75|3365.75|3370.09|3370.09|3362.76|3362.76|0
1591023600000|2020-06-01 15:00:00|3365.81|3365.81|3357.83|3357.83|3368.07|3368.07|3357.83|3357.83|0
1591023900000|2020-06-01 15:05:00|3358.19|3358.19|3358.62|3358.62|3359.73|3359.73|3356.45|3356.45|0
1591024200000|2020-06-01 15:10:00|3358.81|3358.81|3361.89|3361.89|3363.55|3363.55|3356.35|3356.35|0
1591024500000|2020-06-01 15:15:00|3362.25|3362.25|3362.76|3362.76|3364.93|3364.93|3360.65|3360.65|0
1591024800000|2020-06-01 15:20:00|3362.64|3362.64|3366.68|3366.68|3367.18|3367.18|3362.64|3362.64|0
1591025100000|2020-06-01 15:25:00|3366.88|3366.88|3366.08|3366.08|3367.31|3367.31|3363.82|3363.82|0
1591082100000|2020-06-02 07:15:00|3401.69|3401.69|3400.11|3400.11|3404.85|3404.85|3393.61|3393.61|0
1591082400000|2020-06-02 07:20:00|3400.2|3400.2|3412.12|3412.12|3412.12|3412.12|3399.42|3399.42|0
1591082700000|2020-06-02 07:25:00|3412.7|3412.7|3417.63|3417.63|3422.08|3422.08|3411.73|3411.73|0
1591083000000|2020-06-02 07:30:00|3418.8|3418.8|3416.68|3416.68|3422.29|3422.29|3413.7|3413.7|0
1591083300000|2020-06-02 07:35:00|3417.66|3417.66|3418.56|3418.56|3425.54|3425.54|3416.98|3416.98|0
1591083600000|2020-06-02 07:40:00|3417.78|3417.78|3422.72|3422.72|3424.31|3424.31|3414.36|3414.36|0
1591083900000|2020-06-02 07:45:00|3423.89|3423.89|3438.66|3438.66|3438.66|3438.66|3423.89|3423.89|0
1591084200000|2020-06-02 07:50:00|3439.83|3439.83|3433.93|3433.93|3440.28|3440.28|3431.6|3431.6|0
1591084500000|2020-06-02 07:55:00|3434.71|3434.71|3439.62|3439.62|3440.95|3440.95|3432.27|3432.27|0
1591084800000|2020-06-02 08:00:00|3439.8|3439.8|3441.34|3441.34|3442.42|3442.42|3436.3|3436.3|0
1591085100000|2020-06-02 08:05:00|3440.76|3440.76|3443.84|3443.84|3446.67|3446.67|3440.39|3440.39|0
1591085400000|2020-06-02 08:10:00|3444.56|3444.56|3448.54|3448.54|3451.69|3451.69|3444.56|3444.56|0
1591085700000|2020-06-02 08:15:00|3448.66|3448.66|3451.13|3451.13|3452.05|3452.05|3446|3446|0
1591086000000|2020-06-02 08:20:00|3451.33|3451.33|3449.36|3449.36|3452.92|3452.92|3448.7|3448.7|0
1591086300000|2020-06-02 08:25:00|3450.08|3450.08|3449.95|3449.95|3452.7|3452.7|3449.76|3449.76|0
1591086600000|2020-06-02 08:30:00|3449.56|3449.56|3457.82|3457.82|3459.77|3459.77|3449.56|3449.56|0
1591086900000|2020-06-02 08:35:00|3458|3458|3460.85|3460.85|3463.7|3463.7|3458|3458|0
1591087200000|2020-06-02 08:40:00|3460.57|3460.57|3460.68|3460.68|3462.31|3462.31|3457.18|3457.18|0
1591087500000|2020-06-02 08:45:00|3461.26|3461.26|3462.47|3462.47|3465.04|3465.04|3460.43|3460.43|0
1591087800000|2020-06-02 08:50:00|3463.92|3463.92|3465.25|3465.25|3468.09|3468.09|3463.92|3463.92|0
1591088100000|2020-06-02 08:55:00|3464.52|3464.52|3456.43|3456.43|3464.52|3464.52|3455.45|3455.45|0
1591088400000|2020-06-02 09:00:00|3458.6|3458.6|3458.75|3458.75|3459.52|3459.52|3456.69|3456.69|0
1591088700000|2020-06-02 09:05:00|3458.36|3458.36|3460.09|3460.09|3461.61|3461.61|3457.95|3457.95|0
1591089000000|2020-06-02 09:10:00|3460.15|3460.15|3458.81|3458.81|3460.58|3460.58|3456.68|3456.68|0
1591089300000|2020-06-02 09:15:00|3458.58|3458.58|3453.54|3453.54|3458.58|3458.58|3453.54|3453.54|0
1591089600000|2020-06-02 09:20:00|3452.82|3452.82|3453.06|3453.06|3453.06|3453.06|3446.99|3446.99|0
1591089900000|2020-06-02 09:25:00|3453.45|3453.45|3461.91|3461.91|3462.34|3462.34|3453.08|3453.08|0
1591090200000|2020-06-02 09:30:00|3461.18|3461.18|3467.56|3467.56|3467.6|3467.6|3459.69|3459.69|0
1591090500000|2020-06-02 09:35:00|3466.11|3466.11|3466.22|3466.22|3468.47|3468.47|3465.87|3465.87|0
1591090800000|2020-06-02 09:40:00|3465.63|3465.63|3468.13|3468.13|3469.18|3469.18|3464.26|3464.26|0
1591091100000|2020-06-02 09:45:00|3468.22|3468.22|3462.89|3462.89|3468.31|3468.31|3462.32|3462.32|0
1591091400000|2020-06-02 09:50:00|3463.61|3463.61|3462.44|3462.44|3465.2|3465.2|3461.72|3461.72|0
1591091700000|2020-06-02 09:55:00|3461.72|3461.72|3461.91|3461.91|3463.13|3463.13|3461.72|3461.72|0
1591092000000|2020-06-02 10:00:00|3462|3462|3464.5|3464.5|3464.5|3464.5|3461.72|3461.72|0
1591092300000|2020-06-02 10:05:00|3465.08|3465.08|3466.72|3466.72|3467.2|3467.2|3464.41|3464.41|0
1591092600000|2020-06-02 10:10:00|3466.81|3466.81|3466.76|3466.76|3468.01|3468.01|3465.54|3465.54|0
1591092900000|2020-06-02 10:15:00|3466.37|3466.37|3463.07|3463.07|3467.16|3467.16|3462.78|3462.78|0
1591093200000|2020-06-02 10:20:00|3463.16|3463.16|3461.94|3461.94|3465.03|3465.03|3461.33|3461.33|0
1591093500000|2020-06-02 10:25:00|3460.49|3460.49|3461.1|3461.1|3461.17|3461.17|3457.05|3457.05|0
1591093800000|2020-06-02 10:30:00|3461.14|3461.14|3458.3|3458.3|3461.66|3461.66|3458.3|3458.3|0
1591094100000|2020-06-02 10:35:00|3458.42|3458.42|3453.94|3453.94|3458.57|3458.57|3451.19|3451.19|0
1591094400000|2020-06-02 10:40:00|3454.09|3454.09|3452.23|3452.23|3454.91|3454.91|3451.27|3451.27|0
1591094700000|2020-06-02 10:45:00|3453.04|3453.04|3456.42|3456.42|3456.42|3456.42|3452.68|3452.68|0
1591095000000|2020-06-02 10:50:00|3456.22|3456.22|3459.79|3459.79|3460.1|3460.1|3456.09|3456.09|0
1591095300000|2020-06-02 10:55:00|3459.72|3459.72|3463.92|3463.92|3464.2|3464.2|3459.7|3459.7|0
1591095600000|2020-06-02 11:00:00|3462.64|3462.64|3463.01|3463.01|3464.78|3464.78|3460.38|3460.38|0
1591095900000|2020-06-02 11:05:00|3463.1|3463.1|3457.87|3457.87|3463.19|3463.19|3457.74|3457.74|0
1591096200000|2020-06-02 11:10:00|3458.03|3458.03|3456.59|3456.59|3458.03|3458.03|3453.36|3453.36|0
1591096500000|2020-06-02 11:15:00|3456.79|3456.79|3455.46|3455.46|3457.74|3457.74|3455.46|3455.46|0
1591096800000|2020-06-02 11:20:00|3455.27|3455.27|3459.76|3459.76|3460.04|3460.04|3455.27|3455.27|0
1591097100000|2020-06-02 11:25:00|3459.58|3459.58|3462.04|3462.04|3462.04|3462.04|3459.49|3459.49|0
1591097400000|2020-06-02 11:30:00|3462.76|3462.76|3462.42|3462.42|3465.85|3465.85|3462.22|3462.22|0
1591097700000|2020-06-02 11:35:00|3462.7|3462.7|3463.59|3463.59|3466|3466|3462.27|3462.27|0
1591098000000|2020-06-02 11:40:00|3463.54|3463.54|3465.08|3465.08|3465.17|3465.17|3463.19|3463.19|0
1591098300000|2020-06-02 11:45:00|3465|3465|3467.99|3467.99|3468.38|3468.38|3463.97|3463.97|0
1591098600000|2020-06-02 11:50:00|3467.93|3467.93|3469.49|3469.49|3469.91|3469.91|3467.03|3467.03|0
1591098900000|2020-06-02 11:55:00|3469.69|3469.69|3468.08|3468.08|3470.12|3470.12|3467.78|3467.78|0
1591099200000|2020-06-02 12:00:00|3468.17|3468.17|3468.24|3468.24|3468.24|3468.24|3466.54|3466.54|0
1591099500000|2020-06-02 12:05:00|3468.44|3468.44|3467.92|3467.92|3470.79|3470.79|3467.32|3467.32|0
1591099800000|2020-06-02 12:10:00|3467.75|3467.75|3465.2|3465.2|3467.75|3467.75|3464.93|3464.93|0
1591100100000|2020-06-02 12:15:00|3465.48|3465.48|3466.85|3466.85|3467.92|3467.92|3465.48|3465.48|0
1591100400000|2020-06-02 12:20:00|3467.57|3467.57|3467.6|3467.6|3468.12|3468.12|3466.42|3466.42|0
1591100700000|2020-06-02 12:25:00|3467.49|3467.49|3467.44|3467.44|3469.11|3469.11|3466.76|3466.76|0
1591101000000|2020-06-02 12:30:00|3467.35|3467.35|3470.51|3470.51|3470.71|3470.71|3467.35|3467.35|0
1591101300000|2020-06-02 12:35:00|3470.32|3470.32|3467.89|3467.89|3470.32|3470.32|3467.32|3467.32|0
1591101600000|2020-06-02 12:40:00|3467.5|3467.5|3463.11|3463.11|3467.67|3467.67|3462.03|3462.03|0
1591101900000|2020-06-02 12:45:00|3462.94|3462.94|3458.79|3458.79|3462.94|3462.94|3457.25|3457.25|0
1591102200000|2020-06-02 12:50:00|3459.51|3459.51|3457.32|3457.32|3463.98|3463.98|3457.14|3457.14|0
1591102500000|2020-06-02 12:55:00|3457.12|3457.12|3457.02|3457.02|3460.63|3460.63|3457.02|3457.02|0
1591102800000|2020-06-02 13:00:00|3456.84|3456.84|3454.35|3454.35|3457.05|3457.05|3452.55|3452.55|0
1591103100000|2020-06-02 13:05:00|3454.74|3454.74|3457.92|3457.92|3458.01|3458.01|3454.53|3454.53|0
1591103400000|2020-06-02 13:10:00|3458.01|3458.01|3460.62|3460.62|3461.48|3461.48|3457.93|3457.93|0
1591103700000|2020-06-02 13:15:00|3460.73|3460.73|3461.04|3461.04|3461.04|3461.04|3458.02|3458.02|0
1591104000000|2020-06-02 13:20:00|3460.46|3460.46|3452.59|3452.59|3461.58|3461.58|3452.59|3452.59|0
1591104300000|2020-06-02 13:25:00|3452.42|3452.42|3449.9|3449.9|3453.08|3453.08|3449.78|3449.78|0
1591104600000|2020-06-02 13:30:00|3449.12|3449.12|3444.25|3444.25|3449.19|3449.19|3443.53|3443.53|0
1591104900000|2020-06-02 13:35:00|3444.05|3444.05|3437.32|3437.32|3444.05|3444.05|3434.22|3434.22|0
1591105200000|2020-06-02 13:40:00|3437.23|3437.23|3439.29|3439.29|3441.12|3441.12|3436.01|3436.01|0
1591105500000|2020-06-02 13:45:00|3438.9|3438.9|3441|3441|3441|3441|3435.74|3435.74|0
1591105800000|2020-06-02 13:50:00|3440.81|3440.81|3434.27|3434.27|3442.66|3442.66|3434.09|3434.09|0
1591106100000|2020-06-02 13:55:00|3434.99|3434.99|3437.36|3437.36|3437.36|3437.36|3434.04|3434.04|0
1591106400000|2020-06-02 14:00:00|3437.56|3437.56|3437.54|3437.54|3440.88|3440.88|3436.92|3436.92|0
1591106700000|2020-06-02 14:05:00|3437.73|3437.73|3439.18|3439.18|3440.87|3440.87|3437.01|3437.01|0
1591107000000|2020-06-02 14:10:00|3439.31|3439.31|3434.15|3434.15|3439.61|3439.61|3433.96|3433.96|0
1591107300000|2020-06-02 14:15:00|3434.06|3434.06|3434.29|3434.29|3437.26|3437.26|3430.33|3430.33|0
1591107600000|2020-06-02 14:20:00|3434.68|3434.68|3440.81|3440.81|3441.2|3441.2|3433.3|3433.3|0
1591107900000|2020-06-02 14:25:00|3440.08|3440.08|3443.16|3443.16|3444.34|3444.34|3439.7|3439.7|0
1591108200000|2020-06-02 14:30:00|3443.33|3443.33|3439.94|3439.94|3445.98|3445.98|3439.45|3439.45|0
1591108500000|2020-06-02 14:35:00|3439.75|3439.75|3438.77|3438.77|3442.01|3442.01|3438.77|3438.77|0
1591108800000|2020-06-02 14:40:00|3438.96|3438.96|3440.36|3440.36|3442.15|3442.15|3438.4|3438.4|0
1591109100000|2020-06-02 14:45:00|3439.63|3439.63|3436.73|3436.73|3440.97|3440.97|3436.73|3436.73|0
1591109400000|2020-06-02 14:50:00|3436.14|3436.14|3441.17|3441.17|3441.96|3441.96|3435.17|3435.17|0
1591109700000|2020-06-02 14:55:00|3440.95|3440.95|3441.52|3441.52|3444.88|3444.88|3440.51|3440.51|0
1591110000000|2020-06-02 15:00:00|3441.27|3441.27|3439.68|3439.68|3441.9|3441.9|3434.43|3434.43|0
1591110300000|2020-06-02 15:05:00|3439.59|3439.59|3435.54|3435.54|3440.84|3440.84|3434.58|3434.58|0
1591110600000|2020-06-02 15:10:00|3435.62|3435.62|3432.81|3432.81|3437.59|3437.59|3430.9|3430.9|0
1591110900000|2020-06-02 15:15:00|3432.86|3432.86|3434.5|3434.5|3437.51|3437.51|3431.24|3431.24|0
1591111200000|2020-06-02 15:20:00|3434.33|3434.33|3432.46|3432.46|3436.89|3436.89|3432.32|3432.32|0
1591111500000|2020-06-02 15:25:00|3432.37|3432.37|3433.83|3433.83|3435.95|3435.95|3431.92|3431.92|0
1591168500000|2020-06-03 07:15:00|3475.39|3475.39|3484.88|3484.88|3486.67|3486.67|3475.39|3475.39|0
1591168800000|2020-06-03 07:20:00|3483.8|3483.8|3491.72|3491.72|3493.06|3493.06|3480.64|3480.64|0
1591169100000|2020-06-03 07:25:00|3490.16|3490.16|3490.28|3490.28|3493.22|3493.22|3487.33|3487.33|0
1591169400000|2020-06-03 07:30:00|3490.02|3490.02|3480.74|3480.74|3491.35|3491.35|3480.28|3480.28|0
1591169700000|2020-06-03 07:35:00|3480.66|3480.66|3493.2|3493.2|3493.2|3493.2|3480.04|3480.04|0
1591170000000|2020-06-03 07:40:00|3492.89|3492.89|3492.2|3492.2|3494.2|3494.2|3489.59|3489.59|0
1591170300000|2020-06-03 07:45:00|3492.37|3492.37|3496.76|3496.76|3498.47|3498.47|3490.92|3490.92|0
1591170600000|2020-06-03 07:50:00|3497.02|3497.02|3494.48|3494.48|3498.63|3498.63|3491.76|3491.76|0
1591170900000|2020-06-03 07:55:00|3495.2|3495.2|3496.87|3496.87|3499.91|3499.91|3493.22|3493.22|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3492.71|3492.71|3500.23|3500.23|3491.32|3491.32|0
1591171500000|2020-06-03 08:05:00|3494.27|3494.27|3496.48|3496.48|3498.25|3498.25|3492.41|3492.41|0
1591171800000|2020-06-03 08:10:00|3495.76|3495.76|3492.67|3492.67|3495.76|3495.76|3490.49|3490.49|0
1591172100000|2020-06-03 08:15:00|3492.4|3492.4|3491.36|3491.36|3492.67|3492.67|3484.78|3484.78|0
1591172400000|2020-06-03 08:20:00|3491.28|3491.28|3489.97|3489.97|3492.37|3492.37|3487.24|3487.24|0
1591172700000|2020-06-03 08:25:00|3490.06|3490.06|3489.64|3489.64|3493.8|3493.8|3489.25|3489.25|0
1591173000000|2020-06-03 08:30:00|3489.84|3489.84|3493.02|3493.02|3494.01|3494.01|3488.44|3488.44|0
1591173300000|2020-06-03 08:35:00|3493.61|3493.61|3493.56|3493.56|3495.91|3495.91|3491.89|3491.89|0
1591173600000|2020-06-03 08:40:00|3492.84|3492.84|3492.71|3492.71|3495.06|3495.06|3492.31|3492.31|0
1591173900000|2020-06-03 08:45:00|3493.03|3493.03|3501.16|3501.16|3501.16|3501.16|3493.03|3493.03|0
1591174200000|2020-06-03 08:50:00|3501.48|3501.48|3507.67|3507.67|3508.39|3508.39|3501.48|3501.48|0
1591174500000|2020-06-03 08:55:00|3507.83|3507.83|3518.15|3518.15|3518.37|3518.37|3506.78|3506.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3517.96|3517.96|3522.27|3522.27|3515.96|3515.96|0
1591175100000|2020-06-03 09:05:00|3517.24|3517.24|3515.76|3515.76|3519.38|3519.38|3515.23|3515.23|0
1591175400000|2020-06-03 09:10:00|3515.85|3515.85|3515.32|3515.32|3519.33|3519.33|3514.51|3514.51|0
1591175700000|2020-06-03 09:15:00|3515.12|3515.12|3510.52|3510.52|3517.87|3517.87|3510.52|3510.52|0
1591176000000|2020-06-03 09:20:00|3509.79|3509.79|3508.42|3508.42|3510.52|3510.52|3505.02|3505.02|0
1591176300000|2020-06-03 09:25:00|3509.59|3509.59|3504.75|3504.75|3510.71|3510.71|3504.49|3504.49|0
1591176600000|2020-06-03 09:30:00|3505.14|3505.14|3507.68|3507.68|3511.67|3511.67|3505.14|3505.14|0
1591176900000|2020-06-03 09:35:00|3507.45|3507.45|3509.61|3509.61|3511.65|3511.65|3507.39|3507.39|0
1591177200000|2020-06-03 09:40:00|3509.97|3509.97|3510.2|3510.2|3513.79|3513.79|3509.38|3509.38|0
1591177500000|2020-06-03 09:45:00|3510.25|3510.25|3509.5|3509.5|3513.63|3513.63|3508.53|3508.53|0
1591177800000|2020-06-03 09:50:00|3509.58|3509.58|3511.91|3511.91|3512.25|3512.25|3509.58|3509.58|0
1591178100000|2020-06-03 09:55:00|3512.17|3512.17|3513.95|3513.95|3515.03|3515.03|3510.75|3510.75|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3509.2|3509.2|3514.63|3514.63|3508.42|3508.42|0
1591178700000|2020-06-03 10:05:00|3509.79|3509.79|3518.03|3518.03|3518.15|3518.15|3507.93|3507.93|0
1591179000000|2020-06-03 10:10:00|3518.42|3518.42|3517.39|3517.39|3521.59|3521.59|3516.48|3516.48|0
1591179300000|2020-06-03 10:15:00|3517.62|3517.62|3517.69|3517.69|3519.67|3519.67|3516.53|3516.53|0
1591179600000|2020-06-03 10:20:00|3517.33|3517.33|3519.63|3519.63|3520.62|3520.62|3516.77|3516.77|0
1591179900000|2020-06-03 10:25:00|3519.75|3519.75|3526.44|3526.44|3527.04|3527.04|3519.75|3519.75|0
1591180200000|2020-06-03 10:30:00|3526.59|3526.59|3524.57|3524.57|3527.11|3527.11|3520.66|3520.66|0
1591180500000|2020-06-03 10:35:00|3524.18|3524.18|3530.22|3530.22|3532.31|3532.31|3522.98|3522.98|0
1591180800000|2020-06-03 10:40:00|3531.67|3531.67|3539.83|3539.83|3539.83|3539.83|3529.49|3529.49|0
1591181100000|2020-06-03 10:45:00|3540.03|3540.03|3535.47|3535.47|3542.27|3542.27|3534.74|3534.74|0
1591181400000|2020-06-03 10:50:00|3534.74|3534.74|3535.33|3535.33|3541.02|3541.02|3531.39|3531.39|0
1591181700000|2020-06-03 10:55:00|3536.05|3536.05|3530.36|3530.36|3537.16|3537.16|3528.03|3528.03|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3537|3537|3537.69|3537.69|3525.27|3525.27|0
1591182300000|2020-06-03 11:05:00|3537.72|3537.72|3542.62|3542.62|3543.01|3543.01|3537.34|3537.34|0
1591182600000|2020-06-03 11:10:00|3543.34|3543.34|3548.58|3548.58|3551.41|3551.41|3541.23|3541.23|0
1591182900000|2020-06-03 11:15:00|3548.74|3548.74|3543.73|3543.73|3549.08|3549.08|3542.63|3542.63|0
1591183200000|2020-06-03 11:20:00|3543.01|3543.01|3543.96|3543.96|3545.45|3545.45|3538.82|3538.82|0
1591183500000|2020-06-03 11:25:00|3543.24|3543.24|3535.57|3535.57|3545.19|3545.19|3535.57|3535.57|0
1591183800000|2020-06-03 11:30:00|3535.45|3535.45|3527.21|3527.21|3538.07|3538.07|3525.28|3525.28|0
1591184100000|2020-06-03 11:35:00|3527.99|3527.99|3531.13|3531.13|3533.32|3533.32|3527.99|3527.99|0
1591184400000|2020-06-03 11:40:00|3531.31|3531.31|3527.46|3527.46|3532.92|3532.92|3527.46|3527.46|0
1591184700000|2020-06-03 11:45:00|3526.73|3526.73|3532.68|3532.68|3532.68|3532.68|3526.73|3526.73|0
1591185000000|2020-06-03 11:50:00|3532.59|3532.59|3538.39|3538.39|3539.11|3539.11|3532.59|3532.59|0
1591185300000|2020-06-03 11:55:00|3538.21|3538.21|3531.42|3531.42|3538.21|3538.21|3531.07|3531.07|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3534.12|3534.12|3535.67|3535.67|3531.5|3531.5|0
1591185900000|2020-06-03 12:05:00|3533.73|3533.73|3532.47|3532.47|3533.73|3533.73|3529.09|3529.09|0
1591186200000|2020-06-03 12:10:00|3532.28|3532.28|3534.67|3534.67|3537.4|3537.4|3531.75|3531.75|0
1591186500000|2020-06-03 12:15:00|3535.39|3535.39|3535.73|3535.73|3537.9|3537.9|3532.15|3532.15|0
1591186800000|2020-06-03 12:20:00|3536.12|3536.12|3536.48|3536.48|3538.96|3538.96|3535.29|3535.29|0
1591187100000|2020-06-03 12:25:00|3537.12|3537.12|3541.79|3541.79|3541.79|3541.79|3537.12|3537.12|0
1591187400000|2020-06-03 12:30:00|3541.92|3541.92|3543.61|3543.61|3543.87|3543.87|3541.01|3541.01|0
1591187700000|2020-06-03 12:35:00|3543.79|3543.79|3545.88|3545.88|3548.65|3548.65|3543.79|3543.79|0
1591188000000|2020-06-03 12:40:00|3546.6|3546.6|3545.14|3545.14|3550.09|3550.09|3544.96|3544.96|0
1591188300000|2020-06-03 12:45:00|3545.86|3545.86|3542.32|3542.32|3549.46|3549.46|3542.32|3542.32|0
1591188600000|2020-06-03 12:50:00|3540.87|3540.87|3550.47|3550.47|3551.69|3551.69|3540.54|3540.54|0
1591188900000|2020-06-03 12:55:00|3550.65|3550.65|3551.48|3551.48|3554.04|3554.04|3550.23|3550.23|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3556.71|3556.71|3558.76|3558.76|3550.56|3550.56|0
1591189500000|2020-06-03 13:05:00|3557.3|3557.3|3567.18|3567.18|3567.18|3567.18|3556.44|3556.44|0
1591189800000|2020-06-03 13:10:00|3567.29|3567.29|3567.42|3567.42|3568.15|3568.15|3564.97|3564.97|0
1591190100000|2020-06-03 13:15:00|3567.74|3567.74|3564.35|3564.35|3569.39|3569.39|3564.35|3564.35|0
1591190400000|2020-06-03 13:20:00|3563.62|3563.62|3566.91|3566.91|3568.33|3568.33|3562.62|3562.62|0
1591190700000|2020-06-03 13:25:00|3566.18|3566.18|3570.25|3570.25|3571.09|3571.09|3565.46|3565.46|0
1591191000000|2020-06-03 13:30:00|3570.44|3570.44|3578.36|3578.36|3580.83|3580.83|3568.32|3568.32|0
1591191300000|2020-06-03 13:35:00|3578.56|3578.56|3574.06|3574.06|3581.73|3581.73|3574.06|3574.06|0
1591191600000|2020-06-03 13:40:00|3574.65|3574.65|3578.46|3578.46|3579.18|3579.18|3572.22|3572.22|0
1591191900000|2020-06-03 13:45:00|3578.63|3578.63|3578.39|3578.39|3580.63|3580.63|3575.93|3575.93|0
1591192200000|2020-06-03 13:50:00|3577.67|3577.67|3580.75|3580.75|3584.59|3584.59|3577.67|3577.67|0
1591192500000|2020-06-03 13:55:00|3580.84|3580.84|3585.66|3585.66|3586.92|3586.92|3579.92|3579.92|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3597.29|3597.29|3601.76|3601.76|3585.85|3585.85|0
1591193100000|2020-06-03 14:05:00|3598.02|3598.02|3595.38|3595.38|3600.15|3600.15|3594.02|3594.02|0
1591193400000|2020-06-03 14:10:00|3594.92|3594.92|3600.64|3600.64|3602.37|3602.37|3593.08|3593.08|0
1591193700000|2020-06-03 14:15:00|3600.72|3600.72|3609.18|3609.18|3609.18|3609.18|3599.02|3599.02|0
1591194000000|2020-06-03 14:20:00|3609.24|3609.24|3614.6|3614.6|3615.4|3615.4|3609.21|3609.21|0
1591194300000|2020-06-03 14:25:00|3613.88|3613.88|3605.62|3605.62|3615.26|3615.26|3604.74|3604.74|0
1591194600000|2020-06-03 14:30:00|3606.2|3606.2|3613.63|3613.63|3613.94|3613.94|3605.08|3605.08|0
1591194900000|2020-06-03 14:35:00|3613.72|3613.72|3622.03|3622.03|3624.01|3624.01|3613.72|3613.72|0
1591195200000|2020-06-03 14:40:00|3621.64|3621.64|3622.65|3622.65|3622.65|3622.65|3617.31|3617.31|0
1591195500000|2020-06-03 14:45:00|3621.92|3621.92|3621.33|3621.33|3621.92|3621.92|3616.02|3616.02|0
1591195800000|2020-06-03 14:50:00|3621.13|3621.13|3611.35|3611.35|3622.1|3622.1|3610.3|3610.3|0
1591196100000|2020-06-03 14:55:00|3610.63|3610.63|3606.65|3606.65|3615.37|3615.37|3606.65|3606.65|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3615.95|3615.95|3615.95|3615.95|3602.68|3602.68|0
1591196700000|2020-06-03 15:05:00|3616.04|3616.04|3619.37|3619.37|3621.98|3621.98|3616.04|3616.04|0
1591197000000|2020-06-03 15:10:00|3617.93|3617.93|3613.35|3613.35|3620.31|3620.31|3613.35|3613.35|0
1591197300000|2020-06-03 15:15:00|3612.43|3612.43|3605.88|3605.88|3614.3|3614.3|3605.57|3605.57|0
1591197600000|2020-06-03 15:20:00|3606.04|3606.04|3605.23|3605.23|3607.06|3607.06|3602.91|3602.91|0
1591197900000|2020-06-03 15:25:00|3604.75|3604.75|3607.88|3607.88|3608.27|3608.27|3601.37|3601.37|0
1591168500000|2020-06-03 07:15:00|3475.39|3475.39|3484.88|3484.88|3486.67|3486.67|3475.39|3475.39|0
1591168800000|2020-06-03 07:20:00|3483.8|3483.8|3491.72|3491.72|3493.06|3493.06|3480.64|3480.64|0
1591169100000|2020-06-03 07:25:00|3490.16|3490.16|3490.28|3490.28|3493.22|3493.22|3487.33|3487.33|0
1591169400000|2020-06-03 07:30:00|3490.02|3490.02|3480.74|3480.74|3491.35|3491.35|3480.28|3480.28|0
1591169700000|2020-06-03 07:35:00|3480.66|3480.66|3493.2|3493.2|3493.2|3493.2|3480.04|3480.04|0
1591170000000|2020-06-03 07:40:00|3492.89|3492.89|3492.2|3492.2|3494.2|3494.2|3489.59|3489.59|0
1591170300000|2020-06-03 07:45:00|3492.37|3492.37|3496.76|3496.76|3498.47|3498.47|3490.92|3490.92|0
1591170600000|2020-06-03 07:50:00|3497.02|3497.02|3494.48|3494.48|3498.63|3498.63|3491.76|3491.76|0
1591170900000|2020-06-03 07:55:00|3495.2|3495.2|3496.87|3496.87|3499.91|3499.91|3493.22|3493.22|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3492.71|3492.71|3500.23|3500.23|3491.32|3491.32|0
1591171500000|2020-06-03 08:05:00|3494.27|3494.27|3496.48|3496.48|3498.25|3498.25|3492.41|3492.41|0
1591171800000|2020-06-03 08:10:00|3495.76|3495.76|3492.67|3492.67|3495.76|3495.76|3490.49|3490.49|0
1591172100000|2020-06-03 08:15:00|3492.4|3492.4|3491.36|3491.36|3492.67|3492.67|3484.78|3484.78|0
1591172400000|2020-06-03 08:20:00|3491.28|3491.28|3489.97|3489.97|3492.37|3492.37|3487.24|3487.24|0
1591172700000|2020-06-03 08:25:00|3490.06|3490.06|3489.64|3489.64|3493.8|3493.8|3489.25|3489.25|0
1591173000000|2020-06-03 08:30:00|3489.84|3489.84|3493.02|3493.02|3494.01|3494.01|3488.44|3488.44|0
1591173300000|2020-06-03 08:35:00|3493.61|3493.61|3493.56|3493.56|3495.91|3495.91|3491.89|3491.89|0
1591173600000|2020-06-03 08:40:00|3492.84|3492.84|3492.71|3492.71|3495.06|3495.06|3492.31|3492.31|0
1591173900000|2020-06-03 08:45:00|3493.03|3493.03|3501.16|3501.16|3501.16|3501.16|3493.03|3493.03|0
1591174200000|2020-06-03 08:50:00|3501.48|3501.48|3507.67|3507.67|3508.39|3508.39|3501.48|3501.48|0
1591174500000|2020-06-03 08:55:00|3507.83|3507.83|3518.15|3518.15|3518.37|3518.37|3506.78|3506.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3517.96|3517.96|3522.27|3522.27|3515.96|3515.96|0
1591175100000|2020-06-03 09:05:00|3517.24|3517.24|3515.76|3515.76|3519.38|3519.38|3515.23|3515.23|0
1591175400000|2020-06-03 09:10:00|3515.85|3515.85|3515.32|3515.32|3519.33|3519.33|3514.51|3514.51|0
1591175700000|2020-06-03 09:15:00|3515.12|3515.12|3510.52|3510.52|3517.87|3517.87|3510.52|3510.52|0
1591176000000|2020-06-03 09:20:00|3509.79|3509.79|3508.42|3508.42|3510.52|3510.52|3505.02|3505.02|0
1591176300000|2020-06-03 09:25:00|3509.59|3509.59|3504.75|3504.75|3510.71|3510.71|3504.49|3504.49|0
1591176600000|2020-06-03 09:30:00|3505.14|3505.14|3507.68|3507.68|3511.67|3511.67|3505.14|3505.14|0
1591176900000|2020-06-03 09:35:00|3507.45|3507.45|3509.61|3509.61|3511.65|3511.65|3507.39|3507.39|0
1591177200000|2020-06-03 09:40:00|3509.97|3509.97|3510.2|3510.2|3513.79|3513.79|3509.38|3509.38|0
1591177500000|2020-06-03 09:45:00|3510.25|3510.25|3509.5|3509.5|3513.63|3513.63|3508.53|3508.53|0
1591177800000|2020-06-03 09:50:00|3509.58|3509.58|3511.91|3511.91|3512.25|3512.25|3509.58|3509.58|0
1591178100000|2020-06-03 09:55:00|3512.17|3512.17|3513.95|3513.95|3515.03|3515.03|3510.75|3510.75|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3509.2|3509.2|3514.63|3514.63|3508.42|3508.42|0
1591178700000|2020-06-03 10:05:00|3509.79|3509.79|3518.03|3518.03|3518.15|3518.15|3507.93|3507.93|0
1591179000000|2020-06-03 10:10:00|3518.42|3518.42|3517.39|3517.39|3521.59|3521.59|3516.48|3516.48|0
1591179300000|2020-06-03 10:15:00|3517.62|3517.62|3517.69|3517.69|3519.67|3519.67|3516.53|3516.53|0
1591179600000|2020-06-03 10:20:00|3517.33|3517.33|3519.63|3519.63|3520.62|3520.62|3516.77|3516.77|0
1591179900000|2020-06-03 10:25:00|3519.75|3519.75|3526.44|3526.44|3527.04|3527.04|3519.75|3519.75|0
1591180200000|2020-06-03 10:30:00|3526.59|3526.59|3524.57|3524.57|3527.11|3527.11|3520.66|3520.66|0
1591180500000|2020-06-03 10:35:00|3524.18|3524.18|3530.22|3530.22|3532.31|3532.31|3522.98|3522.98|0
1591180800000|2020-06-03 10:40:00|3531.67|3531.67|3539.83|3539.83|3539.83|3539.83|3529.49|3529.49|0
1591181100000|2020-06-03 10:45:00|3540.03|3540.03|3535.47|3535.47|3542.27|3542.27|3534.74|3534.74|0
1591181400000|2020-06-03 10:50:00|3534.74|3534.74|3535.33|3535.33|3541.02|3541.02|3531.39|3531.39|0
1591181700000|2020-06-03 10:55:00|3536.05|3536.05|3530.36|3530.36|3537.16|3537.16|3528.03|3528.03|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3537|3537|3537.69|3537.69|3525.27|3525.27|0
1591182300000|2020-06-03 11:05:00|3537.72|3537.72|3542.62|3542.62|3543.01|3543.01|3537.34|3537.34|0
1591182600000|2020-06-03 11:10:00|3543.34|3543.34|3548.58|3548.58|3551.41|3551.41|3541.23|3541.23|0
1591182900000|2020-06-03 11:15:00|3548.74|3548.74|3543.73|3543.73|3549.08|3549.08|3542.63|3542.63|0
1591183200000|2020-06-03 11:20:00|3543.01|3543.01|3543.96|3543.96|3545.45|3545.45|3538.82|3538.82|0
1591183500000|2020-06-03 11:25:00|3543.24|3543.24|3535.57|3535.57|3545.19|3545.19|3535.57|3535.57|0
1591183800000|2020-06-03 11:30:00|3535.45|3535.45|3527.21|3527.21|3538.07|3538.07|3525.28|3525.28|0
1591184100000|2020-06-03 11:35:00|3527.99|3527.99|3531.13|3531.13|3533.32|3533.32|3527.99|3527.99|0
1591184400000|2020-06-03 11:40:00|3531.31|3531.31|3527.46|3527.46|3532.92|3532.92|3527.46|3527.46|0
1591184700000|2020-06-03 11:45:00|3526.73|3526.73|3532.68|3532.68|3532.68|3532.68|3526.73|3526.73|0
1591185000000|2020-06-03 11:50:00|3532.59|3532.59|3538.39|3538.39|3539.11|3539.11|3532.59|3532.59|0
1591185300000|2020-06-03 11:55:00|3538.21|3538.21|3531.42|3531.42|3538.21|3538.21|3531.07|3531.07|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3534.12|3534.12|3535.67|3535.67|3531.5|3531.5|0
1591185900000|2020-06-03 12:05:00|3533.73|3533.73|3532.47|3532.47|3533.73|3533.73|3529.09|3529.09|0
1591186200000|2020-06-03 12:10:00|3532.28|3532.28|3534.67|3534.67|3537.4|3537.4|3531.75|3531.75|0
1591186500000|2020-06-03 12:15:00|3535.39|3535.39|3535.73|3535.73|3537.9|3537.9|3532.15|3532.15|0
1591186800000|2020-06-03 12:20:00|3536.12|3536.12|3536.48|3536.48|3538.96|3538.96|3535.29|3535.29|0
1591187100000|2020-06-03 12:25:00|3537.12|3537.12|3541.79|3541.79|3541.79|3541.79|3537.12|3537.12|0
1591187400000|2020-06-03 12:30:00|3541.92|3541.92|3543.61|3543.61|3543.87|3543.87|3541.01|3541.01|0
1591187700000|2020-06-03 12:35:00|3543.79|3543.79|3545.88|3545.88|3548.65|3548.65|3543.79|3543.79|0
1591188000000|2020-06-03 12:40:00|3546.6|3546.6|3545.14|3545.14|3550.09|3550.09|3544.96|3544.96|0
1591188300000|2020-06-03 12:45:00|3545.86|3545.86|3542.32|3542.32|3549.46|3549.46|3542.32|3542.32|0
1591188600000|2020-06-03 12:50:00|3540.87|3540.87|3550.47|3550.47|3551.69|3551.69|3540.54|3540.54|0
1591188900000|2020-06-03 12:55:00|3550.65|3550.65|3551.48|3551.48|3554.04|3554.04|3550.23|3550.23|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3556.71|3556.71|3558.76|3558.76|3550.56|3550.56|0
1591189500000|2020-06-03 13:05:00|3557.3|3557.3|3567.18|3567.18|3567.18|3567.18|3556.44|3556.44|0
1591189800000|2020-06-03 13:10:00|3567.29|3567.29|3567.42|3567.42|3568.15|3568.15|3564.97|3564.97|0
1591190100000|2020-06-03 13:15:00|3567.74|3567.74|3564.35|3564.35|3569.39|3569.39|3564.35|3564.35|0
1591190400000|2020-06-03 13:20:00|3563.62|3563.62|3566.91|3566.91|3568.33|3568.33|3562.62|3562.62|0
1591190700000|2020-06-03 13:25:00|3566.18|3566.18|3570.25|3570.25|3571.09|3571.09|3565.46|3565.46|0
1591191000000|2020-06-03 13:30:00|3570.44|3570.44|3578.36|3578.36|3580.83|3580.83|3568.32|3568.32|0
1591191300000|2020-06-03 13:35:00|3578.56|3578.56|3574.06|3574.06|3581.73|3581.73|3574.06|3574.06|0
1591191600000|2020-06-03 13:40:00|3574.65|3574.65|3578.46|3578.46|3579.18|3579.18|3572.22|3572.22|0
1591191900000|2020-06-03 13:45:00|3578.63|3578.63|3578.39|3578.39|3580.63|3580.63|3575.93|3575.93|0
1591192200000|2020-06-03 13:50:00|3577.67|3577.67|3580.75|3580.75|3584.59|3584.59|3577.67|3577.67|0
1591192500000|2020-06-03 13:55:00|3580.84|3580.84|3585.66|3585.66|3586.92|3586.92|3579.92|3579.92|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3597.29|3597.29|3601.76|3601.76|3585.85|3585.85|0
1591193100000|2020-06-03 14:05:00|3598.02|3598.02|3595.38|3595.38|3600.15|3600.15|3594.02|3594.02|0
1591193400000|2020-06-03 14:10:00|3594.92|3594.92|3600.64|3600.64|3602.37|3602.37|3593.08|3593.08|0
1591193700000|2020-06-03 14:15:00|3600.72|3600.72|3609.18|3609.18|3609.18|3609.18|3599.02|3599.02|0
1591194000000|2020-06-03 14:20:00|3609.24|3609.24|3614.6|3614.6|3615.4|3615.4|3609.21|3609.21|0
1591194300000|2020-06-03 14:25:00|3613.88|3613.88|3605.62|3605.62|3615.26|3615.26|3604.74|3604.74|0
1591194600000|2020-06-03 14:30:00|3606.2|3606.2|3613.63|3613.63|3613.94|3613.94|3605.08|3605.08|0
1591194900000|2020-06-03 14:35:00|3613.72|3613.72|3622.03|3622.03|3624.01|3624.01|3613.72|3613.72|0
1591195200000|2020-06-03 14:40:00|3621.64|3621.64|3622.65|3622.65|3622.65|3622.65|3617.31|3617.31|0
1591195500000|2020-06-03 14:45:00|3621.92|3621.92|3621.33|3621.33|3621.92|3621.92|3616.02|3616.02|0
1591195800000|2020-06-03 14:50:00|3621.13|3621.13|3611.35|3611.35|3622.1|3622.1|3610.3|3610.3|0
1591196100000|2020-06-03 14:55:00|3610.63|3610.63|3606.65|3606.65|3615.37|3615.37|3606.65|3606.65|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3615.95|3615.95|3615.95|3615.95|3602.68|3602.68|0
1591196700000|2020-06-03 15:05:00|3616.04|3616.04|3619.37|3619.37|3621.98|3621.98|3616.04|3616.04|0
1591197000000|2020-06-03 15:10:00|3617.93|3617.93|3613.35|3613.35|3620.31|3620.31|3613.35|3613.35|0
1591197300000|2020-06-03 15:15:00|3612.43|3612.43|3605.88|3605.88|3614.3|3614.3|3605.57|3605.57|0
1591197600000|2020-06-03 15:20:00|3606.04|3606.04|3605.23|3605.23|3607.06|3607.06|3602.91|3602.91|0
1591197900000|2020-06-03 15:25:00|3604.75|3604.75|3607.88|3607.88|3608.27|3608.27|3601.37|3601.37|0
1591254900000|2020-06-04 07:15:00|3574.6|3574.6|3572.15|3572.15|3577.58|3577.58|3567.74|3567.74|0
1591255200000|2020-06-04 07:20:00|3572.54|3572.54|3561.18|3561.18|3572.54|3572.54|3555.75|3555.75|0
1591255500000|2020-06-04 07:25:00|3561.77|3561.77|3564.42|3564.42|3569.67|3569.67|3561.77|3561.77|0
1591255800000|2020-06-04 07:30:00|3563.64|3563.64|3564.27|3564.27|3564.88|3564.88|3552.44|3552.44|0
1591256100000|2020-06-04 07:35:00|3564.09|3564.09|3573.96|3573.96|3574.15|3574.15|3559.67|3559.67|0
1591256400000|2020-06-04 07:40:00|3574.05|3574.05|3579.68|3579.68|3583.61|3583.61|3569.9|3569.9|0
1591256700000|2020-06-04 07:45:00|3579.37|3579.37|3582.82|3582.82|3584.24|3584.24|3574.55|3574.55|0
1591257000000|2020-06-04 07:50:00|3583.54|3583.54|3579.82|3579.82|3584.68|3584.68|3577.45|3577.45|0
1591257300000|2020-06-04 07:55:00|3579.24|3579.24|3586.78|3586.78|3589.1|3589.1|3577.44|3577.44|0
1591257600000|2020-06-04 08:00:00|3587.5|3587.5|3592.22|3592.22|3594.1|3594.1|3585.66|3585.66|0
1591257900000|2020-06-04 08:05:00|3592.95|3592.95|3606.27|3606.27|3607.53|3607.53|3591.84|3591.84|0
1591258200000|2020-06-04 08:10:00|3605.49|3605.49|3596.02|3596.02|3608.28|3608.28|3595.74|3595.74|0
1591258500000|2020-06-04 08:15:00|3595.85|3595.85|3589.77|3589.77|3598.42|3598.42|3587.15|3587.15|0
1591258800000|2020-06-04 08:20:00|3590.94|3590.94|3589.71|3589.71|3595.38|3595.38|3588.51|3588.51|0
1591259100000|2020-06-04 08:25:00|3589.9|3589.9|3591.27|3591.27|3596.91|3596.91|3589.9|3589.9|0
1591259400000|2020-06-04 08:30:00|3591.44|3591.44|3592.04|3592.04|3595.62|3595.62|3591.44|3591.44|0
1591259700000|2020-06-04 08:35:00|3592.77|3592.77|3593.82|3593.82|3596.85|3596.85|3592.59|3592.59|0
1591260000000|2020-06-04 08:40:00|3593.99|3593.99|3597.41|3597.41|3599.4|3599.4|3593.82|3593.82|0
1591260300000|2020-06-04 08:45:00|3596.99|3596.99|3599.96|3599.96|3601.85|3601.85|3596.42|3596.42|0
1591260600000|2020-06-04 08:50:00|3599.85|3599.85|3605.11|3605.11|3606.08|3606.08|3599.59|3599.59|0
1591260900000|2020-06-04 08:55:00|3604.91|3604.91|3600.03|3600.03|3605.11|3605.11|3597.78|3597.78|0
1591261200000|2020-06-04 09:00:00|3600.61|3600.61|3602.23|3602.23|3602.6|3602.6|3600.31|3600.31|0
1591261500000|2020-06-04 09:05:00|3602.1|3602.1|3610.26|3610.26|3611.82|3611.82|3602.1|3602.1|0
1591261800000|2020-06-04 09:10:00|3610.17|3610.17|3609.41|3609.41|3610.97|3610.97|3608.23|3608.23|0
1591262100000|2020-06-04 09:15:00|3609.32|3609.32|3599.83|3599.83|3610.11|3610.11|3599.83|3599.83|0
1591262400000|2020-06-04 09:20:00|3599.97|3599.97|3588.23|3588.23|3600.69|3600.69|3586.59|3586.59|0
1591262700000|2020-06-04 09:25:00|3587.89|3587.89|3585.31|3585.31|3588.67|3588.67|3581.44|3581.44|0
1591263000000|2020-06-04 09:30:00|3585.4|3585.4|3591.4|3591.4|3591.4|3591.4|3585.2|3585.2|0
1591263300000|2020-06-04 09:35:00|3591.71|3591.71|3592.66|3592.66|3593.43|3593.43|3589.21|3589.21|0
1591263600000|2020-06-04 09:40:00|3593.04|3593.04|3586.65|3586.65|3594.24|3594.24|3585.73|3585.73|0
1591263900000|2020-06-04 09:45:00|3585.92|3585.92|3582.24|3582.24|3586.12|3586.12|3579.52|3579.52|0
1591264200000|2020-06-04 09:50:00|3582.33|3582.33|3580.89|3580.89|3585.59|3585.59|3580.67|3580.67|0
1591264500000|2020-06-04 09:55:00|3580.98|3580.98|3581.8|3581.8|3582.29|3582.29|3577.76|3577.76|0
1591264800000|2020-06-04 10:00:00|3581.98|3581.98|3589.48|3589.48|3589.67|3589.67|3581.61|3581.61|0
1591265100000|2020-06-04 10:05:00|3589.29|3589.29|3585.7|3585.7|3589.29|3589.29|3585.41|3585.41|0
1591265400000|2020-06-04 10:10:00|3585.79|3585.79|3590|3590|3591.93|3591.93|3585.52|3585.52|0
1591265700000|2020-06-04 10:15:00|3590.59|3590.59|3593.16|3593.16|3593.16|3593.16|3589.72|3589.72|0
1591266000000|2020-06-04 10:20:00|3593.51|3593.51|3601.04|3601.04|3601.04|3601.04|3593.51|3593.51|0
1591266300000|2020-06-04 10:25:00|3601.76|3601.76|3606.65|3606.65|3606.65|3606.65|3599.78|3599.78|0
1591266600000|2020-06-04 10:30:00|3606.6|3606.6|3614.49|3614.49|3614.78|3614.78|3606.21|3606.21|0
1591266900000|2020-06-04 10:35:00|3614.66|3614.66|3611.98|3611.98|3616.03|3616.03|3610.41|3610.41|0
1591267200000|2020-06-04 10:40:00|3611.84|3611.84|3617.2|3617.2|3617.29|3617.29|3611.84|3611.84|0
1591267500000|2020-06-04 10:45:00|3617.16|3617.16|3611.24|3611.24|3617.35|3617.35|3609.17|3609.17|0
1591267800000|2020-06-04 10:50:00|3611.53|3611.53|3611.73|3611.73|3613.62|3613.62|3610.78|3610.78|0
1591268100000|2020-06-04 10:55:00|3612.46|3612.46|3614.36|3614.36|3614.49|3614.49|3611.84|3611.84|0
1591268400000|2020-06-04 11:00:00|3614.11|3614.11|3617.76|3617.76|3618.74|3618.74|3614.11|3614.11|0
1591268700000|2020-06-04 11:05:00|3617.04|3617.04|3611.45|3611.45|3619.46|3619.46|3611.31|3611.31|0
1591269000000|2020-06-04 11:10:00|3611.27|3611.27|3607.77|3607.77|3611.27|3611.27|3605.07|3605.07|0
1591269300000|2020-06-04 11:15:00|3607.68|3607.68|3608.16|3608.16|3609.75|3609.75|3606.52|3606.52|0
1591269600000|2020-06-04 11:20:00|3608.08|3608.08|3609.8|3609.8|3610.14|3610.14|3604.64|3604.64|0
1591269900000|2020-06-04 11:25:00|3609.54|3609.54|3604.74|3604.74|3609.89|3609.89|3603.27|3603.27|0
1591270200000|2020-06-04 11:30:00|3605.32|3605.32|3606|3606|3609.4|3609.4|3604.51|3604.51|0
1591270500000|2020-06-04 11:35:00|3605.97|3605.97|3608.97|3608.97|3610.81|3610.81|3605.85|3605.85|0
1591270800000|2020-06-04 11:40:00|3608.58|3608.58|3605.38|3605.38|3608.98|3608.98|3605.26|3605.26|0
1591271100000|2020-06-04 11:45:00|3603.21|3603.21|3613.27|3613.27|3615.17|3615.17|3598.31|3598.31|0
1591271400000|2020-06-04 11:50:00|3611.1|3611.1|3623.23|3623.23|3623.62|3623.62|3610.99|3610.99|0
1591271700000|2020-06-04 11:55:00|3623.81|3623.81|3616.3|3616.3|3626.72|3626.72|3614.15|3614.15|0
1591272000000|2020-06-04 12:00:00|3615.58|3615.58|3612.64|3612.64|3620.25|3620.25|3612.64|3612.64|0
1591272300000|2020-06-04 12:05:00|3612.45|3612.45|3616.32|3616.32|3618.13|3618.13|3612.25|3612.25|0
1591272600000|2020-06-04 12:10:00|3616.12|3616.12|3612.63|3612.63|3617.87|3617.87|3608.75|3608.75|0
1591272900000|2020-06-04 12:15:00|3612.81|3612.81|3616.48|3616.48|3616.84|3616.84|3611.42|3611.42|0
1591273200000|2020-06-04 12:20:00|3616.31|3616.31|3619.56|3619.56|3621.96|3621.96|3614.63|3614.63|0
1591273500000|2020-06-04 12:25:00|3619.37|3619.37|3616.28|3616.28|3620.01|3620.01|3615.37|3615.37|0
1591273800000|2020-06-04 12:30:00|3615.56|3615.56|3603.05|3603.05|3616|3616|3601.13|3601.13|0
1591274100000|2020-06-04 12:35:00|3603.31|3603.31|3607.51|3607.51|3607.66|3607.66|3601.32|3601.32|0
1591274400000|2020-06-04 12:40:00|3606.53|3606.53|3585.5|3585.5|3606.53|3606.53|3584.78|3584.78|0
1591274700000|2020-06-04 12:45:00|3585.65|3585.65|3581.65|3581.65|3589.97|3589.97|3581.45|3581.45|0
1591275000000|2020-06-04 12:50:00|3582.23|3582.23|3579.12|3579.12|3584.38|3584.38|3576.01|3576.01|0
1591275300000|2020-06-04 12:55:00|3579.51|3579.51|3585.54|3585.54|3586.84|3586.84|3577.68|3577.68|0
1591275600000|2020-06-04 13:00:00|3585.34|3585.34|3595.63|3595.63|3595.63|3595.63|3585.34|3585.34|0
1591275900000|2020-06-04 13:05:00|3595.9|3595.9|3601.27|3601.27|3603.36|3603.36|3595.9|3595.9|0
1591276200000|2020-06-04 13:10:00|3601.06|3601.06|3604.64|3604.64|3606|3606|3599.14|3599.14|0
1591276500000|2020-06-04 13:15:00|3605.37|3605.37|3607.63|3607.63|3612.6|3612.6|3605.37|3605.37|0
1591276800000|2020-06-04 13:20:00|3607.26|3607.26|3609.73|3609.73|3612|3612|3605.82|3605.82|0
1591277100000|2020-06-04 13:25:00|3609.15|3609.15|3606.41|3606.41|3609.15|3609.15|3605.97|3605.97|0
1591277400000|2020-06-04 13:30:00|3605.11|3605.11|3596.9|3596.9|3607.94|3607.94|3596.9|3596.9|0
1591277700000|2020-06-04 13:35:00|3597.16|3597.16|3592.4|3592.4|3597.73|3597.73|3591.97|3591.97|0
1591278000000|2020-06-04 13:40:00|3592.31|3592.31|3589.93|3589.93|3594.02|3594.02|3587.77|3587.77|0
1591278300000|2020-06-04 13:45:00|3589.99|3589.99|3590.08|3590.08|3592.79|3592.79|3584.43|3584.43|0
1591278600000|2020-06-04 13:50:00|3590.47|3590.47|3600.86|3600.86|3603.03|3603.03|3588.59|3588.59|0
1591278900000|2020-06-04 13:55:00|3601.58|3601.58|3599.95|3599.95|3604.26|3604.26|3598.2|3598.2|0
1591279200000|2020-06-04 14:00:00|3600.12|3600.12|3603.77|3603.77|3607.04|3607.04|3598.16|3598.16|0
1591279500000|2020-06-04 14:05:00|3605.21|3605.21|3604.31|3604.31|3606.13|3606.13|3601.17|3601.17|0
1591279800000|2020-06-04 14:10:00|3604.05|3604.05|3609.85|3609.85|3609.85|3609.85|3601.41|3601.41|0
1591280100000|2020-06-04 14:15:00|3609.26|3609.26|3612.47|3612.47|3613.39|3613.39|3609.07|3609.07|0
1591280400000|2020-06-04 14:20:00|3612.65|3612.65|3602.06|3602.06|3612.65|3612.65|3601.63|3601.63|0
1591280700000|2020-06-04 14:25:00|3601.67|3601.67|3609|3609|3611.85|3611.85|3599.98|3599.98|0
1591281000000|2020-06-04 14:30:00|3609.59|3609.59|3613.95|3613.95|3615.15|3615.15|3609.44|3609.44|0
1591281300000|2020-06-04 14:35:00|3614.3|3614.3|3619.8|3619.8|3620.18|3620.18|3613.51|3613.51|0
1591281600000|2020-06-04 14:40:00|3619.07|3619.07|3611.63|3611.63|3619.07|3619.07|3609.3|3609.3|0
1591281900000|2020-06-04 14:45:00|3611.24|3611.24|3619.31|3619.31|3619.51|3619.51|3604.55|3604.55|0
1591282200000|2020-06-04 14:50:00|3618.73|3618.73|3613.27|3613.27|3618.73|3618.73|3612.79|3612.79|0
1591282500000|2020-06-04 14:55:00|3613.33|3613.33|3611.59|3611.59|3615.31|3615.31|3611.19|3611.19|0
1591282800000|2020-06-04 15:00:00|3611.4|3611.4|3617.39|3617.39|3618.45|3618.45|3607.88|3607.88|0
1591283100000|2020-06-04 15:05:00|3617.19|3617.19|3616.92|3616.92|3617.86|3617.86|3613.71|3613.71|0
1591283400000|2020-06-04 15:10:00|3617.01|3617.01|3612.96|3612.96|3617.23|3617.23|3610.22|3610.22|0
1591283700000|2020-06-04 15:15:00|3612.84|3612.84|3613.19|3613.19|3615.83|3615.83|3610.53|3610.53|0
1591284000000|2020-06-04 15:20:00|3613.38|3613.38|3610.88|3610.88|3616.87|3616.87|3610.88|3610.88|0
1591284300000|2020-06-04 15:25:00|3610.49|3610.49|3608.66|3608.66|3611.04|3611.04|3605.67|3605.67|0
1591341300000|2020-06-05 07:15:00|3674.4|3674.4|3680.6|3680.6|3681.48|3681.48|3673.64|3673.64|0
1591341600000|2020-06-05 07:20:00|3679.88|3679.88|3683.38|3683.38|3688.1|3688.1|3677.38|3677.38|0
1591341900000|2020-06-05 07:25:00|3682.8|3682.8|3680.23|3680.23|3694.13|3694.13|3677.24|3677.24|0
1591342200000|2020-06-05 07:30:00|3681.4|3681.4|3680.29|3680.29|3684.73|3684.73|3675.95|3675.95|0
1591342500000|2020-06-05 07:35:00|3682.05|3682.05|3688.14|3688.14|3695.23|3695.23|3679.91|3679.91|0
1591342800000|2020-06-05 07:40:00|3686.58|3686.58|3691.56|3691.56|3693.93|3693.93|3681.24|3681.24|0
1591343100000|2020-06-05 07:45:00|3691.7|3691.7|3695.92|3695.92|3701.34|3701.34|3691.7|3691.7|0
1591343400000|2020-06-05 07:50:00|3695.53|3695.53|3702.64|3702.64|3702.7|3702.7|3695.53|3695.53|0
1591343700000|2020-06-05 07:55:00|3702.46|3702.46|3702.62|3702.62|3705.25|3705.25|3700.31|3700.31|0
1591344000000|2020-06-05 08:00:00|3702.24|3702.24|3706.36|3706.36|3708.16|3708.16|3697.52|3697.52|0
1591344300000|2020-06-05 08:05:00|3705.98|3705.98|3701.37|3701.37|3707.72|3707.72|3699|3699|0
1591344600000|2020-06-05 08:10:00|3702.09|3702.09|3701.12|3701.12|3704.87|3704.87|3698.94|3698.94|0
1591344900000|2020-06-05 08:15:00|3701.74|3701.74|3697.36|3697.36|3701.74|3701.74|3697.07|3697.07|0
1591345200000|2020-06-05 08:20:00|3698.81|3698.81|3695.37|3695.37|3700.8|3700.8|3695.06|3695.06|0
1591345500000|2020-06-05 08:25:00|3694.65|3694.65|3689.96|3689.96|3699.13|3699.13|3689.96|3689.96|0
1591345800000|2020-06-05 08:30:00|3689.59|3689.59|3685.59|3685.59|3691|3691|3685.38|3685.38|0
1591346100000|2020-06-05 08:35:00|3687.04|3687.04|3683.81|3683.81|3687.04|3687.04|3678.26|3678.26|0
1591346400000|2020-06-05 08:40:00|3683.58|3683.58|3690.87|3690.87|3691.65|3691.65|3681.61|3681.61|0
1591346700000|2020-06-05 08:45:00|3690.67|3690.67|3692.78|3692.78|3695.99|3695.99|3688.15|3688.15|0
1591347000000|2020-06-05 08:50:00|3692.87|3692.87|3693.59|3693.59|3703.32|3703.32|3690.65|3690.65|0
1591347300000|2020-06-05 08:55:00|3693.39|3693.39|3691.49|3691.49|3696.27|3696.27|3691.49|3691.49|0
1591347600000|2020-06-05 09:00:00|3691.61|3691.61|3693.09|3693.09|3693.09|3693.09|3688.99|3688.99|0
1591347900000|2020-06-05 09:05:00|3692.89|3692.89|3698.92|3698.92|3698.92|3698.92|3690.25|3690.25|0
1591348200000|2020-06-05 09:10:00|3699.24|3699.24|3705.37|3705.37|3706.15|3706.15|3698.92|3698.92|0
1591348500000|2020-06-05 09:15:00|3704.4|3704.4|3708.46|3708.46|3710.84|3710.84|3703.43|3703.43|0
1591348800000|2020-06-05 09:20:00|3708.35|3708.35|3713.39|3713.39|3714.01|3714.01|3707.35|3707.35|0
1591349100000|2020-06-05 09:25:00|3713.33|3713.33|3707.04|3707.04|3713.39|3713.39|3705.08|3705.08|0
1591349400000|2020-06-05 09:30:00|3707.43|3707.43|3704.61|3704.61|3708.99|3708.99|3702.1|3702.1|0
1591349700000|2020-06-05 09:35:00|3704.71|3704.71|3708.24|3708.24|3708.24|3708.24|3701.98|3701.98|0
1591350000000|2020-06-05 09:40:00|3707.85|3707.85|3706.68|3706.68|3712.5|3712.5|3706.42|3706.42|0
1591350300000|2020-06-05 09:45:00|3706.87|3706.87|3708.26|3708.26|3710.35|3710.35|3705.38|3705.38|0
1591350600000|2020-06-05 09:50:00|3708.07|3708.07|3710.8|3710.8|3712.47|3712.47|3704.29|3704.29|0
1591350900000|2020-06-05 09:55:00|3711.15|3711.15|3712.18|3712.18|3713.15|3713.15|3708.44|3708.44|0
1591351200000|2020-06-05 10:00:00|3712.57|3712.57|3702.78|3702.78|3712.57|3712.57|3698.62|3698.62|0
1591351500000|2020-06-05 10:05:00|3702.82|3702.82|3693.33|3693.33|3702.82|3702.82|3693.33|3693.33|0
1591351800000|2020-06-05 10:10:00|3694.11|3694.11|3688.95|3688.95|3697.38|3697.38|3688.65|3688.65|0
1591352100000|2020-06-05 10:15:00|3689.04|3689.04|3691.86|3691.86|3693.67|3693.67|3689.04|3689.04|0
1591352400000|2020-06-05 10:20:00|3692.25|3692.25|3692.33|3692.33|3693.51|3693.51|3690.77|3690.77|0
1591352700000|2020-06-05 10:25:00|3692.52|3692.52|3702.13|3702.13|3702.72|3702.72|3692.52|3692.52|0
1591353000000|2020-06-05 10:30:00|3701.74|3701.74|3705.19|3705.19|3705.28|3705.28|3698.25|3698.25|0
1591353300000|2020-06-05 10:35:00|3705.77|3705.77|3698.92|3698.92|3705.77|3705.77|3696.99|3696.99|0
1591353600000|2020-06-05 10:40:00|3698.73|3698.73|3700.62|3700.62|3703.67|3703.67|3698.73|3698.73|0
1591353900000|2020-06-05 10:45:00|3700.54|3700.54|3706.59|3706.59|3706.59|3706.59|3699.26|3699.26|0
1591354200000|2020-06-05 10:50:00|3706.98|3706.98|3704.07|3704.07|3709.45|3709.45|3701.65|3701.65|0
1591354500000|2020-06-05 10:55:00|3703.34|3703.34|3710.3|3710.3|3711.2|3711.2|3703.34|3703.34|0
1591354800000|2020-06-05 11:00:00|3710.04|3710.04|3710.52|3710.52|3710.52|3710.52|3704.45|3704.45|0
1591355100000|2020-06-05 11:05:00|3710.44|3710.44|3710.58|3710.58|3713.88|3713.88|3710.27|3710.27|0
1591355400000|2020-06-05 11:10:00|3710.78|3710.78|3713.39|3713.39|3713.58|3713.58|3709.83|3709.83|0
1591355700000|2020-06-05 11:15:00|3713.41|3713.41|3709.54|3709.54|3713.43|3713.43|3709.19|3709.19|0
1591356000000|2020-06-05 11:20:00|3710.26|3710.26|3704.75|3704.75|3712.41|3712.41|3702.85|3702.85|0
1591356300000|2020-06-05 11:25:00|3705.47|3705.47|3709.41|3709.41|3709.96|3709.96|3702.82|3702.82|0
1591356600000|2020-06-05 11:30:00|3708.82|3708.82|3706.45|3706.45|3710.57|3710.57|3706.06|3706.06|0
1591356900000|2020-06-05 11:35:00|3706.5|3706.5|3698.56|3698.56|3707.39|3707.39|3698.24|3698.24|0
1591357200000|2020-06-05 11:40:00|3699.15|3699.15|3699.61|3699.61|3701.05|3701.05|3696.96|3696.96|0
1591357500000|2020-06-05 11:45:00|3699.45|3699.45|3696.12|3696.12|3700.41|3700.41|3693.38|3693.38|0
1591357800000|2020-06-05 11:50:00|3695.92|3695.92|3697.39|3697.39|3697.96|3697.96|3694.3|3694.3|0
1591358100000|2020-06-05 11:55:00|3697.51|3697.51|3695.07|3695.07|3698.22|3698.22|3693.13|3693.13|0
1591358400000|2020-06-05 12:00:00|3695|3695|3697.91|3697.91|3697.91|3697.91|3694.03|3694.03|0
1591358700000|2020-06-05 12:05:00|3698.1|3698.1|3691.56|3691.56|3698.1|3698.1|3691.08|3691.08|0
1591359000000|2020-06-05 12:10:00|3691.76|3691.76|3694.2|3694.2|3695.69|3695.69|3691.76|3691.76|0
1591359300000|2020-06-05 12:15:00|3693.97|3693.97|3693.74|3693.74|3696.17|3696.17|3692.77|3692.77|0
1591359600000|2020-06-05 12:20:00|3693.01|3693.01|3686.92|3686.92|3693.01|3693.01|3684.28|3684.28|0
1591359900000|2020-06-05 12:25:00|3686.74|3686.74|3686.36|3686.36|3691.08|3691.08|3681.75|3681.75|0
1591360200000|2020-06-05 12:30:00|3685.97|3685.97|3704.27|3704.27|3704.27|3704.27|3685.97|3685.97|0
1591360500000|2020-06-05 12:35:00|3704.09|3704.09|3714.43|3714.43|3714.43|3714.43|3703.28|3703.28|0
1591360800000|2020-06-05 12:40:00|3714.5|3714.5|3710.02|3710.02|3714.94|3714.94|3708.96|3708.96|0
1591361100000|2020-06-05 12:45:00|3710.29|3710.29|3710.57|3710.57|3714.58|3714.58|3708.4|3708.4|0
1591361400000|2020-06-05 12:50:00|3710.37|3710.37|3709.87|3709.87|3713.68|3713.68|3706.82|3706.82|0
1591361700000|2020-06-05 12:55:00|3710.41|3710.41|3712.6|3712.6|3714.46|3714.46|3708.85|3708.85|0
1591362000000|2020-06-05 13:00:00|3712.02|3712.02|3714.22|3714.22|3716.79|3716.79|3708.99|3708.99|0
1591362300000|2020-06-05 13:05:00|3713.83|3713.83|3712.49|3712.49|3716.85|3716.85|3710.41|3710.41|0
1591362600000|2020-06-05 13:10:00|3712.3|3712.3|3710.15|3710.15|3712.84|3712.84|3709.21|3709.21|0
1591362900000|2020-06-05 13:15:00|3710.87|3710.87|3711.43|3711.43|3711.47|3711.47|3704.76|3704.76|0
1591363200000|2020-06-05 13:20:00|3711.62|3711.62|3709.84|3709.84|3711.62|3711.62|3708.46|3708.46|0
1591363500000|2020-06-05 13:25:00|3709.72|3709.72|3712.86|3712.86|3716.13|3716.13|3709.02|3709.02|0
1591363800000|2020-06-05 13:30:00|3712.47|3712.47|3724.43|3724.43|3725.43|3725.43|3712.47|3712.47|0
1591364100000|2020-06-05 13:35:00|3723.85|3723.85|3718.14|3718.14|3723.85|3723.85|3714.93|3714.93|0
1591364400000|2020-06-05 13:40:00|3717.75|3717.75|3723.38|3723.38|3723.6|3723.6|3715.62|3715.62|0
1591364700000|2020-06-05 13:45:00|3723.77|3723.77|3721.13|3721.13|3725.78|3725.78|3717.59|3717.59|0
1591365000000|2020-06-05 13:50:00|3721.85|3721.85|3725.26|3725.26|3726|3726|3717.41|3717.41|0
1591365300000|2020-06-05 13:55:00|3724.91|3724.91|3717.76|3717.76|3724.91|3724.91|3713.29|3713.29|0
1591365600000|2020-06-05 14:00:00|3718.23|3718.23|3723.53|3723.53|3724.84|3724.84|3718.06|3718.06|0
1591365900000|2020-06-05 14:05:00|3723.18|3723.18|3719.71|3719.71|3724.29|3724.29|3718.98|3718.98|0
1591366200000|2020-06-05 14:10:00|3719.53|3719.53|3717.98|3717.98|3721.45|3721.45|3716.38|3716.38|0
1591366500000|2020-06-05 14:15:00|3718.18|3718.18|3712.91|3712.91|3718.66|3718.66|3712.91|3712.91|0
1591366800000|2020-06-05 14:20:00|3713.1|3713.1|3711.23|3711.23|3714.49|3714.49|3707.41|3707.41|0
1591367100000|2020-06-05 14:25:00|3712.68|3712.68|3711.73|3711.73|3713.48|3713.48|3709.91|3709.91|0
1591367400000|2020-06-05 14:30:00|3710.28|3710.28|3705.35|3705.35|3711.99|3711.99|3705.35|3705.35|0
1591367700000|2020-06-05 14:35:00|3705.26|3705.26|3705.83|3705.83|3707.8|3707.8|3701.91|3701.91|0
1591368000000|2020-06-05 14:40:00|3705.1|3705.1|3687.31|3687.31|3705.1|3705.1|3683.61|3683.61|0
1591368300000|2020-06-05 14:45:00|3688.29|3688.29|3682.99|3682.99|3691.99|3691.99|3682.99|3682.99|0
1591368600000|2020-06-05 14:50:00|3682.79|3682.79|3690.26|3690.26|3693.2|3693.2|3682.01|3682.01|0
1591368900000|2020-06-05 14:55:00|3690.42|3690.42|3687.35|3687.35|3695.65|3695.65|3687.35|3687.35|0
1591369200000|2020-06-05 15:00:00|3687.94|3687.94|3698.89|3698.89|3700.9|3700.9|3687.55|3687.55|0
1591369500000|2020-06-05 15:05:00|3698.69|3698.69|3697.27|3697.27|3701.56|3701.56|3694.47|3694.47|0
1591369800000|2020-06-05 15:10:00|3697.66|3697.66|3703.21|3703.21|3706.16|3706.16|3697.66|3697.66|0
1591370100000|2020-06-05 15:15:00|3703.01|3703.01|3706.82|3706.82|3707.3|3707.3|3700.57|3700.57|0
1591370400000|2020-06-05 15:20:00|3707|3707|3703.53|3703.53|3709.68|3709.68|3701.92|3701.92|0
1591370700000|2020-06-05 15:25:00|3703.92|3703.92|3704.5|3704.5|3706.8|3706.8|3701.92|3701.92|0
1591600500000|2020-06-08 07:15:00|3678.71|3678.71|3677.07|3677.07|3683.23|3683.23|3671.59|3671.59|0
1591600800000|2020-06-08 07:20:00|3677.79|3677.79|3684.24|3684.24|3685.6|3685.6|3673.88|3673.88|0
1591601100000|2020-06-08 07:25:00|3684.15|3684.15|3689.08|3689.08|3689.27|3689.27|3677.17|3677.17|0
1591601400000|2020-06-08 07:30:00|3690.44|3690.44|3696.88|3696.88|3696.88|3696.88|3686.24|3686.24|0
1591601700000|2020-06-08 07:35:00|3697.47|3697.47|3712.37|3712.37|3713.91|3713.91|3697.47|3697.47|0
1591602000000|2020-06-08 07:40:00|3712.2|3712.2|3717.4|3717.4|3721.83|3721.83|3707.82|3707.82|0
1591602300000|2020-06-08 07:45:00|3717.2|3717.2|3707.81|3707.81|3717.97|3717.97|3705.06|3705.06|0
1591602600000|2020-06-08 07:50:00|3708.4|3708.4|3706.63|3706.63|3712.1|3712.1|3705.21|3705.21|0
1591602900000|2020-06-08 07:55:00|3707.09|3707.09|3709.83|3709.83|3711.51|3711.51|3705.84|3705.84|0
1591603200000|2020-06-08 08:00:00|3710.09|3710.09|3712.39|3712.39|3715.86|3715.86|3707.13|3707.13|0
1591603500000|2020-06-08 08:05:00|3712.65|3712.65|3726.43|3726.43|3727.97|3727.97|3712.65|3712.65|0
1591603800000|2020-06-08 08:10:00|3726.61|3726.61|3726.12|3726.12|3731.92|3731.92|3720.63|3720.63|0
1591604100000|2020-06-08 08:15:00|3727.57|3727.57|3726.07|3726.07|3731.85|3731.85|3724.57|3724.57|0
1591604400000|2020-06-08 08:20:00|3726.15|3726.15|3725.63|3725.63|3729.37|3729.37|3724.8|3724.8|0
1591604700000|2020-06-08 08:25:00|3725.04|3725.04|3727.18|3727.18|3737.24|3737.24|3723.6|3723.6|0
1591605000000|2020-06-08 08:30:00|3726.98|3726.98|3729.87|3729.87|3732.11|3732.11|3724.11|3724.11|0
1591605300000|2020-06-08 08:35:00|3729.7|3729.7|3738.29|3738.29|3740.11|3740.11|3729.7|3729.7|0
1591605600000|2020-06-08 08:40:00|3738.87|3738.87|3737.63|3737.63|3742.12|3742.12|3735.65|3735.65|0
1591605900000|2020-06-08 08:45:00|3737.24|3737.24|3742.98|3742.98|3742.98|3742.98|3734.83|3734.83|0
1591606200000|2020-06-08 08:50:00|3743.16|3743.16|3742.53|3742.53|3745.52|3745.52|3740.59|3740.59|0
1591606500000|2020-06-08 08:55:00|3742.62|3742.62|3741.03|3741.03|3749.92|3749.92|3741.03|3741.03|0
1591606800000|2020-06-08 09:00:00|3740.84|3740.84|3751.6|3751.6|3756.01|3756.01|3740.84|3740.84|0
1591607100000|2020-06-08 09:05:00|3751.75|3751.75|3748.03|3748.03|3751.75|3751.75|3747.09|3747.09|0
1591607400000|2020-06-08 09:10:00|3745.13|3745.13|3745.48|3745.48|3747.79|3747.79|3742.31|3742.31|0
1591607700000|2020-06-08 09:15:00|3744.76|3744.76|3750.19|3750.19|3751.19|3751.19|3741.9|3741.9|0
1591608000000|2020-06-08 09:20:00|3750.13|3750.13|3735.78|3735.78|3750.41|3750.41|3735.78|3735.78|0
1591608300000|2020-06-08 09:25:00|3736.07|3736.07|3738.39|3738.39|3742.6|3742.6|3735|3735|0
1591608600000|2020-06-08 09:30:00|3739.34|3739.34|3745.97|3745.97|3747.33|3747.33|3737.32|3737.32|0
1591608900000|2020-06-08 09:35:00|3745.25|3745.25|3749.81|3749.81|3753.72|3753.72|3745.25|3745.25|0
1591609200000|2020-06-08 09:40:00|3749.9|3749.9|3751.12|3751.12|3757.08|3757.08|3748.04|3748.04|0
1591609500000|2020-06-08 09:45:00|3751.21|3751.21|3752.5|3752.5|3752.5|3752.5|3746.07|3746.07|0
1591609800000|2020-06-08 09:50:00|3751.77|3751.77|3767.4|3767.4|3768.97|3768.97|3751.77|3751.77|0
1591610100000|2020-06-08 09:55:00|3767.23|3767.23|3769.65|3769.65|3775.72|3775.72|3760.62|3760.62|0
1591610400000|2020-06-08 10:00:00|3770.5|3770.5|3758.78|3758.78|3772.4|3772.4|3758.59|3758.59|0
1591610700000|2020-06-08 10:05:00|3758.59|3758.59|3770.5|3770.5|3771.17|3771.17|3757.59|3757.59|0
1591611000000|2020-06-08 10:10:00|3770.11|3770.11|3762.92|3762.92|3770.8|3770.8|3762.92|3762.92|0
1591611300000|2020-06-08 10:15:00|3763.31|3763.31|3765.38|3765.38|3767.02|3767.02|3759.3|3759.3|0
1591611600000|2020-06-08 10:20:00|3764.6|3764.6|3754.3|3754.3|3764.6|3764.6|3751.97|3751.97|0
1591611900000|2020-06-08 10:25:00|3754.22|3754.22|3763.84|3763.84|3766.03|3766.03|3754.16|3754.16|0
1591612200000|2020-06-08 10:30:00|3763.45|3763.45|3777.45|3777.45|3777.45|3777.45|3763.45|3763.45|0
1591612500000|2020-06-08 10:35:00|3776.73|3776.73|3786.58|3786.58|3787.27|3787.27|3776.73|3776.73|0
1591612800000|2020-06-08 10:40:00|3786.39|3786.39|3799.12|3799.12|3801.01|3801.01|3786.08|3786.08|0
1591613100000|2020-06-08 10:45:00|3798.73|3798.73|3792.44|3792.44|3801.53|3801.53|3792.07|3792.07|0
1591613400000|2020-06-08 10:50:00|3791.91|3791.91|3785.85|3785.85|3793.14|3793.14|3781.56|3781.56|0
1591613700000|2020-06-08 10:55:00|3786.82|3786.82|3785.01|3785.01|3788.69|3788.69|3784.11|3784.11|0
1591614000000|2020-06-08 11:00:00|3784.06|3784.06|3782.9|3782.9|3788.61|3788.61|3781.16|3781.16|0
1591614300000|2020-06-08 11:05:00|3781.45|3781.45|3785.44|3785.44|3787.52|3787.52|3781.27|3781.27|0
1591614600000|2020-06-08 11:10:00|3784.85|3784.85|3783.66|3783.66|3787.91|3787.91|3781.46|3781.46|0
1591614900000|2020-06-08 11:15:00|3782.94|3782.94|3787.06|3787.06|3788.49|3788.49|3782.94|3782.94|0
1591615200000|2020-06-08 11:20:00|3787.45|3787.45|3785.28|3785.28|3789.09|3789.09|3785.17|3785.17|0
1591615500000|2020-06-08 11:25:00|3785.54|3785.54|3783.96|3783.96|3785.54|3785.54|3779.69|3779.69|0
1591615800000|2020-06-08 11:30:00|3783.87|3783.87|3788.92|3788.92|3788.92|3788.92|3781.77|3781.77|0
1591616100000|2020-06-08 11:35:00|3789.36|3789.36|3791.24|3791.24|3791.24|3791.24|3784.99|3784.99|0
1591616400000|2020-06-08 11:40:00|3791.32|3791.32|3786.63|3786.63|3792.37|3792.37|3785.07|3785.07|0
1591616700000|2020-06-08 11:45:00|3787.07|3787.07|3782.62|3782.62|3789.71|3789.71|3782.27|3782.27|0
1591617000000|2020-06-08 11:50:00|3783.2|3783.2|3788.82|3788.82|3790.52|3790.52|3783.2|3783.2|0
1591617300000|2020-06-08 11:55:00|3788.26|3788.26|3789.92|3789.92|3790.74|3790.74|3784.49|3784.49|0
1591617600000|2020-06-08 12:00:00|3789.53|3789.53|3789.36|3789.36|3792.92|3792.92|3788.7|3788.7|0
1591617900000|2020-06-08 12:05:00|3789.27|3789.27|3786.91|3786.91|3789.6|3789.6|3786.57|3786.57|0
1591618200000|2020-06-08 12:10:00|3788.36|3788.36|3784.6|3784.6|3789.91|3789.91|3783.77|3783.77|0
1591618500000|2020-06-08 12:15:00|3784.35|3784.35|3795.98|3795.98|3795.98|3795.98|3784.22|3784.22|0
1591618800000|2020-06-08 12:20:00|3796.18|3796.18|3797.53|3797.53|3802.89|3802.89|3796.18|3796.18|0
1591619100000|2020-06-08 12:25:00|3797.14|3797.14|3794.9|3794.9|3797.86|3797.86|3794.9|3794.9|0
1591619400000|2020-06-08 12:30:00|3794.7|3794.7|3800.53|3800.53|3801.01|3801.01|3794.7|3794.7|0
1591619700000|2020-06-08 12:35:00|3800.73|3800.73|3805.32|3805.32|3806.09|3806.09|3798.58|3798.58|0
1591620000000|2020-06-08 12:40:00|3804.6|3804.6|3802.97|3802.97|3807.4|3807.4|3801.33|3801.33|0
1591620300000|2020-06-08 12:45:00|3802.88|3802.88|3807.36|3807.36|3810.99|3810.99|3802.15|3802.15|0
1591620600000|2020-06-08 12:50:00|3807.19|3807.19|3806.16|3806.16|3807.56|3807.56|3801.98|3801.98|0
1591620900000|2020-06-08 12:55:00|3806.35|3806.35|3812.16|3812.16|3812.16|3812.16|3805.84|3805.84|0
1591621200000|2020-06-08 13:00:00|3812.34|3812.34|3814.28|3814.28|3815.54|3815.54|3811.23|3811.23|0
1591621500000|2020-06-08 13:05:00|3814.48|3814.48|3814.18|3814.18|3814.67|3814.67|3806.2|3806.2|0
1591621800000|2020-06-08 13:10:00|3814.57|3814.57|3812.47|3812.47|3815.69|3815.69|3810.92|3810.92|0
1591622100000|2020-06-08 13:15:00|3812.86|3812.86|3813.32|3813.32|3815.06|3815.06|3811.17|3811.17|0
1591622400000|2020-06-08 13:20:00|3812.94|3812.94|3811.54|3811.54|3816.5|3816.5|3807.3|3807.3|0
1591622700000|2020-06-08 13:25:00|3811.93|3811.93|3813.5|3813.5|3817.07|3817.07|3811.93|3811.93|0
1591623000000|2020-06-08 13:30:00|3813.41|3813.41|3815.48|3815.48|3818.16|3818.16|3813.21|3813.21|0
1591623300000|2020-06-08 13:35:00|3815.29|3815.29|3815.37|3815.37|3816.07|3816.07|3809.08|3809.08|0
1591623600000|2020-06-08 13:40:00|3815.76|3815.76|3822.61|3822.61|3822.61|3822.61|3811.2|3811.2|0
1591623900000|2020-06-08 13:45:00|3821.88|3821.88|3819.3|3819.3|3822.08|3822.08|3817.17|3817.17|0
1591624200000|2020-06-08 13:50:00|3819.13|3819.13|3830.55|3830.55|3830.55|3830.55|3819.13|3819.13|0
1591624500000|2020-06-08 13:55:00|3830.81|3830.81|3837.89|3837.89|3837.89|3837.89|3830.41|3830.41|0
1591624800000|2020-06-08 14:00:00|3837.5|3837.5|3835.79|3835.79|3838.51|3838.51|3832.6|3832.6|0
1591625100000|2020-06-08 14:05:00|3835.68|3835.68|3839.84|3839.84|3842.3|3842.3|3834.71|3834.71|0
1591625400000|2020-06-08 14:10:00|3838.87|3838.87|3835.85|3835.85|3840.56|3840.56|3834.74|3834.74|0
1591625700000|2020-06-08 14:15:00|3835.66|3835.66|3838.25|3838.25|3839.78|3839.78|3834.44|3834.44|0
1591626000000|2020-06-08 14:20:00|3838.32|3838.32|3849.73|3849.73|3849.78|3849.78|3836.44|3836.44|0
1591626300000|2020-06-08 14:25:00|3849.56|3849.56|3850.57|3850.57|3851.7|3851.7|3841.43|3841.43|0
1591626600000|2020-06-08 14:30:00|3850.96|3850.96|3845.72|3845.72|3854.13|3854.13|3844.71|3844.71|0
1591626900000|2020-06-08 14:35:00|3845.65|3845.65|3827.31|3827.31|3845.84|3845.84|3825.39|3825.39|0
1591627200000|2020-06-08 14:40:00|3827.23|3827.23|3826.85|3826.85|3828.94|3828.94|3819.95|3819.95|0
1591627500000|2020-06-08 14:45:00|3827.33|3827.33|3827.5|3827.5|3832.28|3832.28|3823.6|3823.6|0
1591627800000|2020-06-08 14:50:00|3827.11|3827.11|3836.95|3836.95|3837.34|3837.34|3827.11|3827.11|0
1591628100000|2020-06-08 14:55:00|3836.88|3836.88|3834.97|3834.97|3840.24|3840.24|3832.37|3832.37|0
1591628400000|2020-06-08 15:00:00|3834.58|3834.58|3842.67|3842.67|3843.32|3843.32|3834.58|3834.58|0
1591628700000|2020-06-08 15:05:00|3842.86|3842.86|3835.5|3835.5|3844.81|3844.81|3832.99|3832.99|0
1591629000000|2020-06-08 15:10:00|3835.7|3835.7|3836.11|3836.11|3836.9|3836.9|3831.33|3831.33|0
1591629300000|2020-06-08 15:15:00|3836.05|3836.05|3849.83|3849.83|3851.05|3851.05|3836.05|3836.05|0
1591629600000|2020-06-08 15:20:00|3848.86|3848.86|3836.88|3836.88|3849.25|3849.25|3836.29|3836.29|0
1591629900000|2020-06-08 15:25:00|3837.07|3837.07|3837.65|3837.65|3842.1|3842.1|3837.07|3837.07|0
1591686900000|2020-06-09 07:15:00|3842.42|3842.42|3831.33|3831.33|3845.73|3845.73|3818.82|3818.82|0
1591687200000|2020-06-09 07:20:00|3832.5|3832.5|3820.51|3820.51|3841.1|3841.1|3818.84|3818.84|0
1591687500000|2020-06-09 07:25:00|3819.88|3819.88|3804.06|3804.06|3820.73|3820.73|3791.92|3791.92|0
1591687800000|2020-06-09 07:30:00|3804.45|3804.45|3798.67|3798.67|3804.97|3804.97|3782.85|3782.85|0
1591688100000|2020-06-09 07:35:00|3800.23|3800.23|3785.73|3785.73|3803.06|3803.06|3784.12|3784.12|0
1591688400000|2020-06-09 07:40:00|3785.42|3785.42|3789.95|3789.95|3791.86|3791.86|3782.84|3782.84|0
1591688700000|2020-06-09 07:45:00|3790.67|3790.67|3788.58|3788.58|3793.53|3793.53|3785.23|3785.23|0
1591689000000|2020-06-09 07:50:00|3788.97|3788.97|3801.63|3801.63|3802.49|3802.49|3787.29|3787.29|0
1591689300000|2020-06-09 07:55:00|3801.24|3801.24|3805.54|3805.54|3811.46|3811.46|3797.89|3797.89|0
1591689600000|2020-06-09 08:00:00|3806.27|3806.27|3829.36|3829.36|3829.36|3829.36|3804.26|3804.26|0
1591689900000|2020-06-09 08:05:00|3828.64|3828.64|3813.29|3813.29|3828.64|3828.64|3812.82|3812.82|0
1591690200000|2020-06-09 08:10:00|3812.95|3812.95|3807.9|3807.9|3815.09|3815.09|3807.61|3807.61|0
1591690500000|2020-06-09 08:15:00|3808.04|3808.04|3795.8|3795.8|3810.38|3810.38|3793.55|3793.55|0
1591690800000|2020-06-09 08:20:00|3796.97|3796.97|3774.65|3774.65|3798.23|3798.23|3773.61|3773.61|0
1591691100000|2020-06-09 08:25:00|3774.45|3774.45|3765.28|3765.28|3779.25|3779.25|3764.25|3764.25|0
1591691400000|2020-06-09 08:30:00|3766|3766|3766.39|3766.39|3772.2|3772.2|3762.08|3762.08|0
1591691700000|2020-06-09 08:35:00|3766|3766|3756.53|3756.53|3766|3766|3755.26|3755.26|0
1591692000000|2020-06-09 08:40:00|3756.69|3756.69|3733.8|3733.8|3758.06|3758.06|3733.01|3733.01|0
1591692300000|2020-06-09 08:45:00|3733.21|3733.21|3750.24|3750.24|3764.01|3764.01|3729.94|3729.94|0
1591692600000|2020-06-09 08:50:00|3749.89|3749.89|3772.67|3772.67|3774.58|3774.58|3749.7|3749.7|0
1591692900000|2020-06-09 08:55:00|3772.9|3772.9|3777.71|3777.71|3777.73|3777.73|3768.5|3768.5|0
1591693200000|2020-06-09 09:00:00|3777.83|3777.83|3799.78|3799.78|3802.25|3802.25|3777.83|3777.83|0
1591693500000|2020-06-09 09:05:00|3797.64|3797.64|3802.86|3802.86|3802.86|3802.86|3789.96|3789.96|0
1591693800000|2020-06-09 09:10:00|3801.31|3801.31|3812.71|3812.71|3815.97|3815.97|3799.44|3799.44|0
1591694100000|2020-06-09 09:15:00|3812.55|3812.55|3821.19|3821.19|3826.69|3826.69|3812.53|3812.53|0
1591694400000|2020-06-09 09:20:00|3819.05|3819.05|3820.89|3820.89|3822.14|3822.14|3812.55|3812.55|0
1591694700000|2020-06-09 09:25:00|3820.71|3820.71|3836.47|3836.47|3838.77|3838.77|3818.59|3818.59|0
1591695000000|2020-06-09 09:30:00|3837.05|3837.05|3826.01|3826.01|3837.05|3837.05|3825.59|3825.59|0
1591695300000|2020-06-09 09:35:00|3826.79|3826.79|3823.66|3823.66|3828.38|3828.38|3815.67|3815.67|0
1591695600000|2020-06-09 09:40:00|3824|3824|3831.73|3831.73|3835.7|3835.7|3824|3824|0
1591695900000|2020-06-09 09:45:00|3828.84|3828.84|3814.04|3814.04|3829.19|3829.19|3813.87|3813.87|0
1591696200000|2020-06-09 09:50:00|3813.07|3813.07|3816.03|3816.03|3819.84|3819.84|3811.64|3811.64|0
1591696500000|2020-06-09 09:55:00|3816.75|3816.75|3802.76|3802.76|3816.75|3816.75|3802.04|3802.04|0
1591696800000|2020-06-09 10:00:00|3802.04|3802.04|3792.75|3792.75|3805.01|3805.01|3792.75|3792.75|0
1591697100000|2020-06-09 10:05:00|3792.35|3792.35|3791.37|3791.37|3796.67|3796.67|3790.79|3790.79|0
1591697400000|2020-06-09 10:10:00|3791.57|3791.57|3773.38|3773.38|3793.37|3793.37|3773.37|3773.37|0
1591697700000|2020-06-09 10:15:00|3772.65|3772.65|3785.35|3785.35|3785.35|3785.35|3769.73|3769.73|0
1591698000000|2020-06-09 10:20:00|3785.53|3785.53|3795.58|3795.58|3795.58|3795.58|3784.99|3784.99|0
1591698300000|2020-06-09 10:25:00|3796.47|3796.47|3786.39|3786.39|3797.46|3797.46|3784.16|3784.16|0
1591698600000|2020-06-09 10:30:00|3786.19|3786.19|3799.97|3799.97|3800.23|3800.23|3784.51|3784.51|0
1591698900000|2020-06-09 10:35:00|3799.38|3799.38|3793.82|3793.82|3802.05|3802.05|3789.89|3789.89|0
1591699200000|2020-06-09 10:40:00|3794.08|3794.08|3798.01|3798.01|3804.35|3804.35|3793.94|3793.94|0
1591699500000|2020-06-09 10:45:00|3797.62|3797.62|3782.62|3782.62|3797.62|3797.62|3782.62|3782.62|0
1591699800000|2020-06-09 10:50:00|3783.34|3783.34|3790.74|3790.74|3791.36|3791.36|3783.34|3783.34|0
1591700100000|2020-06-09 10:55:00|3791.13|3791.13|3793.46|3793.46|3802.41|3802.41|3788.92|3788.92|0
1591700400000|2020-06-09 11:00:00|3792.83|3792.83|3796.23|3796.23|3801.2|3801.2|3787.96|3787.96|0
1591700700000|2020-06-09 11:05:00|3795.64|3795.64|3797.87|3797.87|3805.55|3805.55|3795.45|3795.45|0
1591701000000|2020-06-09 11:10:00|3798.49|3798.49|3794.37|3794.37|3798.49|3798.49|3790.09|3790.09|0
1591701300000|2020-06-09 11:15:00|3794.76|3794.76|3787.98|3787.98|3795.34|3795.34|3785.79|3785.79|0
1591701600000|2020-06-09 11:20:00|3787.4|3787.4|3791.99|3791.99|3792.57|3792.57|3787.4|3787.4|0
1591701900000|2020-06-09 11:25:00|3791.76|3791.76|3782.95|3782.95|3791.95|3791.95|3780.69|3780.69|0
1591702200000|2020-06-09 11:30:00|3783.56|3783.56|3779.72|3779.72|3783.57|3783.57|3779.05|3779.05|0
1591702500000|2020-06-09 11:35:00|3780.45|3780.45|3785.85|3785.85|3787.82|3787.82|3779|3779|0
1591702800000|2020-06-09 11:40:00|3787.46|3787.46|3790.26|3790.26|3790.26|3790.26|3785.85|3785.85|0
1591703100000|2020-06-09 11:45:00|3789.53|3789.53|3798.57|3798.57|3801.05|3801.05|3789.53|3789.53|0
1591703400000|2020-06-09 11:50:00|3799.62|3799.62|3790.06|3790.06|3799.62|3799.62|3790.06|3790.06|0
1591703700000|2020-06-09 11:55:00|3787.92|3787.92|3786.45|3786.45|3792|3792|3784.33|3784.33|0
1591704000000|2020-06-09 12:00:00|3786.32|3786.32|3780.24|3780.24|3786.32|3786.32|3776.66|3776.66|0
1591704300000|2020-06-09 12:05:00|3780.51|3780.51|3777.81|3777.81|3781.82|3781.82|3777.59|3777.59|0
1591704600000|2020-06-09 12:10:00|3778|3778|3784.73|3784.73|3785.79|3785.79|3778|3778|0
1591704900000|2020-06-09 12:15:00|3784.34|3784.34|3797.64|3797.64|3797.86|3797.86|3784.06|3784.06|0
1591705200000|2020-06-09 12:20:00|3798.03|3798.03|3787.97|3787.97|3800.72|3800.72|3784.77|3784.77|0
1591705500000|2020-06-09 12:25:00|3788.36|3788.36|3785.53|3785.53|3791.24|3791.24|3785.53|3785.53|0
1591705800000|2020-06-09 12:30:00|3785.36|3785.36|3779.8|3779.8|3785.73|3785.73|3778.78|3778.78|0
1591706100000|2020-06-09 12:35:00|3779.63|3779.63|3776.17|3776.17|3782.38|3782.38|3776.17|3776.17|0
1591706400000|2020-06-09 12:40:00|3776.95|3776.95|3777.51|3777.51|3777.66|3777.66|3773.97|3773.97|0
1591706700000|2020-06-09 12:45:00|3777.31|3777.31|3771.61|3771.61|3783.27|3783.27|3771.52|3771.52|0
1591707000000|2020-06-09 12:50:00|3770.88|3770.88|3772.83|3772.83|3774.29|3774.29|3766.26|3766.26|0
1591707300000|2020-06-09 12:55:00|3772.63|3772.63|3768.65|3768.65|3772.63|3772.63|3764.63|3764.63|0
1591707600000|2020-06-09 13:00:00|3769.37|3769.37|3761.47|3761.47|3772.23|3772.23|3761.47|3761.47|0
1591707900000|2020-06-09 13:05:00|3761.27|3761.27|3759.66|3759.66|3762.12|3762.12|3757.7|3757.7|0
1591708200000|2020-06-09 13:10:00|3761.1|3761.1|3761.18|3761.18|3763.02|3763.02|3755.13|3755.13|0
1591708500000|2020-06-09 13:15:00|3761.35|3761.35|3756.22|3756.22|3766.44|3766.44|3755.83|3755.83|0
1591708800000|2020-06-09 13:20:00|3756.81|3756.81|3753.45|3753.45|3758.76|3758.76|3750.83|3750.83|0
1591709100000|2020-06-09 13:25:00|3755.62|3755.62|3752.57|3752.57|3756.02|3756.02|3750.48|3750.48|0
1591709400000|2020-06-09 13:30:00|3752.46|3752.46|3759.91|3759.91|3761.65|3761.65|3747.7|3747.7|0
1591709700000|2020-06-09 13:35:00|3759.85|3759.85|3754.82|3754.82|3770.15|3770.15|3754.71|3754.71|0
1591710000000|2020-06-09 13:40:00|3756.19|3756.19|3759.39|3759.39|3762.84|3762.84|3754.11|3754.11|0
1591710300000|2020-06-09 13:45:00|3759.19|3759.19|3757.6|3757.6|3760.64|3760.64|3754.96|3754.96|0
1591710600000|2020-06-09 13:50:00|3757.51|3757.51|3748.31|3748.31|3758.09|3758.09|3744.76|3744.76|0
1591710900000|2020-06-09 13:55:00|3748.45|3748.45|3749.78|3749.78|3752.12|3752.12|3745.79|3745.79|0
1591711200000|2020-06-09 14:00:00|3749.2|3749.2|3744.87|3744.87|3749.2|3749.2|3737.78|3737.78|0
1591711500000|2020-06-09 14:05:00|3745.06|3745.06|3743.38|3743.38|3745.89|3745.89|3740.56|3740.56|0
1591711800000|2020-06-09 14:10:00|3743.63|3743.63|3755.74|3755.74|3755.74|3755.74|3743.24|3743.24|0
1591712100000|2020-06-09 14:15:00|3755.54|3755.54|3755.7|3755.7|3760.63|3760.63|3752.14|3752.14|0
1591712400000|2020-06-09 14:20:00|3755.79|3755.79|3760.87|3760.87|3761.33|3761.33|3755.17|3755.17|0
1591712700000|2020-06-09 14:25:00|3760.48|3760.48|3760.05|3760.05|3760.67|3760.67|3754.93|3754.93|0
1591713000000|2020-06-09 14:30:00|3759.66|3759.66|3755.22|3755.22|3759.66|3759.66|3751.39|3751.39|0
1591713300000|2020-06-09 14:35:00|3754.97|3754.97|3757.36|3757.36|3758.93|3758.93|3754.07|3754.07|0
1591713600000|2020-06-09 14:40:00|3757.19|3757.19|3757.29|3757.29|3760.23|3760.23|3756.4|3756.4|0
1591713900000|2020-06-09 14:45:00|3756.57|3756.57|3763.98|3763.98|3764.54|3764.54|3754.84|3754.84|0
1591714200000|2020-06-09 14:50:00|3764.57|3764.57|3770.43|3770.43|3773.67|3773.67|3764.57|3764.57|0
1591714500000|2020-06-09 14:55:00|3770.65|3770.65|3765.26|3765.26|3771.43|3771.43|3764.18|3764.18|0
1591714800000|2020-06-09 15:00:00|3765.04|3765.04|3772.18|3772.18|3772.38|3772.38|3762.36|3762.36|0
1591715100000|2020-06-09 15:05:00|3771.46|3771.46|3769.67|3769.67|3771.91|3771.91|3766.23|3766.23|0
1591715400000|2020-06-09 15:10:00|3770.02|3770.02|3765.48|3765.48|3771.45|3771.45|3761.21|3761.21|0
1591715700000|2020-06-09 15:15:00|3765.39|3765.39|3763.56|3763.56|3766.37|3766.37|3762.03|3762.03|0
1591716000000|2020-06-09 15:20:00|3763.88|3763.88|3762.95|3762.95|3766.67|3766.67|3756.95|3756.95|0
1591716300000|2020-06-09 15:25:00|3763.12|3763.12|3752.79|3752.79|3763.98|3763.98|3751.48|3751.48|0
1591773300000|2020-06-10 07:15:00|3799.16|3799.16|3791.85|3791.85|3808.51|3808.51|3789.38|3789.38|0
1591773600000|2020-06-10 07:20:00|3791.13|3791.13|3793.18|3793.18|3797.55|3797.55|3788.25|3788.25|0
1591773900000|2020-06-10 07:25:00|3792.67|3792.67|3804.42|3804.42|3805.87|3805.87|3792.2|3792.2|0
1591774200000|2020-06-10 07:30:00|3804.23|3804.23|3777.8|3777.8|3805.69|3805.69|3776.47|3776.47|0
1591774500000|2020-06-10 07:35:00|3777.61|3777.61|3778.16|3778.16|3779.47|3779.47|3773.1|3773.1|0
1591774800000|2020-06-10 07:40:00|3777.92|3777.92|3782.4|3782.4|3782.48|3782.48|3771.08|3771.08|0
1591775100000|2020-06-10 07:45:00|3782.79|3782.79|3791.22|3791.22|3792.49|3792.49|3779.1|3779.1|0
1591775400000|2020-06-10 07:50:00|3791.83|3791.83|3790.56|3790.56|3796.42|3796.42|3789.59|3789.59|0
1591775700000|2020-06-10 07:55:00|3790.82|3790.82|3795.15|3795.15|3795.36|3795.36|3790.05|3790.05|0
1591776000000|2020-06-10 08:00:00|3795.24|3795.24|3770.45|3770.45|3795.41|3795.41|3769.47|3769.47|0
1591776300000|2020-06-10 08:05:00|3769.83|3769.83|3761.66|3761.66|3774.7|3774.7|3755.49|3755.49|0
1591776600000|2020-06-10 08:10:00|3761.49|3761.49|3768.49|3768.49|3768.49|3768.49|3757.55|3757.55|0
1591776900000|2020-06-10 08:15:00|3768.71|3768.71|3767.82|3767.82|3774.08|3774.08|3760.63|3760.63|0
1591777200000|2020-06-10 08:20:00|3766.27|3766.27|3764.7|3764.7|3767.23|3767.23|3758.82|3758.82|0
1591777500000|2020-06-10 08:25:00|3765.47|3765.47|3760.56|3760.56|3768.31|3768.31|3759.64|3759.64|0
1591777800000|2020-06-10 08:30:00|3759.25|3759.25|3749.7|3749.7|3759.25|3759.25|3746.68|3746.68|0
1591778100000|2020-06-10 08:35:00|3748.98|3748.98|3743.9|3743.9|3749.85|3749.85|3743.9|3743.9|0
1591778400000|2020-06-10 08:40:00|3743.7|3743.7|3736.9|3736.9|3743.7|3743.7|3734.82|3734.82|0
1591778700000|2020-06-10 08:45:00|3737.63|3737.63|3735.65|3735.65|3739.83|3739.83|3734.5|3734.5|0
1591779000000|2020-06-10 08:50:00|3733.9|3733.9|3739.39|3739.39|3740.9|3740.9|3731.8|3731.8|0
1591779300000|2020-06-10 08:55:00|3737.95|3737.95|3726.34|3726.34|3740.9|3740.9|3722.39|3722.39|0
1591779600000|2020-06-10 09:00:00|3726.16|3726.16|3685.46|3685.46|3726.87|3726.87|3685.46|3685.46|0
1591779900000|2020-06-10 09:05:00|3685.8|3685.8|3702|3702|3703.45|3703.45|3684.56|3684.56|0
1591780200000|2020-06-10 09:10:00|3702.2|3702.2|3711.08|3711.08|3721.09|3721.09|3702.2|3702.2|0
1591780500000|2020-06-10 09:15:00|3711|3711|3703.07|3703.07|3711|3711|3701.75|3701.75|0
1591780800000|2020-06-10 09:20:00|3702.68|3702.68|3708.25|3708.25|3713.01|3713.01|3702.68|3702.68|0
1591781100000|2020-06-10 09:25:00|3707.81|3707.81|3719.9|3719.9|3719.9|3719.9|3703.04|3703.04|0
1591781400000|2020-06-10 09:30:00|3719.12|3719.12|3707.22|3707.22|3719.51|3719.51|3702.52|3702.52|0
1591781700000|2020-06-10 09:35:00|3707.57|3707.57|3705.87|3705.87|3707.57|3707.57|3701.57|3701.57|0
1591782000000|2020-06-10 09:40:00|3706.75|3706.75|3703.7|3703.7|3708.25|3708.25|3699.17|3699.17|0
1591782300000|2020-06-10 09:45:00|3703.44|3703.44|3701.92|3701.92|3704.65|3704.65|3697.13|3697.13|0
1591782600000|2020-06-10 09:50:00|3702.65|3702.65|3695.16|3695.16|3702.76|3702.76|3692.51|3692.51|0
1591782900000|2020-06-10 09:55:00|3695.89|3695.89|3686.71|3686.71|3695.89|3695.89|3683.21|3683.21|0
1591783200000|2020-06-10 10:00:00|3687.15|3687.15|3678.47|3678.47|3687.15|3687.15|3675.75|3675.75|0
1591783500000|2020-06-10 10:05:00|3677.89|3677.89|3675.46|3675.46|3683.11|3683.11|3673.95|3673.95|0
1591783800000|2020-06-10 10:10:00|3674.74|3674.74|3671.92|3671.92|3678.36|3678.36|3671.92|3671.92|0
1591784100000|2020-06-10 10:15:00|3672.12|3672.12|3678.76|3678.76|3682.37|3682.37|3669.65|3669.65|0
1591784400000|2020-06-10 10:20:00|3678.37|3678.37|3687.72|3687.72|3689.09|3689.09|3678.37|3678.37|0
1591784700000|2020-06-10 10:25:00|3688.3|3688.3|3686.32|3686.32|3692.02|3692.02|3686.32|3686.32|0
1591785000000|2020-06-10 10:30:00|3686.71|3686.71|3681.77|3681.77|3688.51|3688.51|3681.77|3681.77|0
1591785300000|2020-06-10 10:35:00|3682.16|3682.16|3689.74|3689.74|3690.67|3690.67|3681.97|3681.97|0
1591785600000|2020-06-10 10:40:00|3688.68|3688.68|3698.1|3698.1|3698.1|3698.1|3687.78|3687.78|0
1591785900000|2020-06-10 10:45:00|3698.49|3698.49|3699.38|3699.38|3701.13|3701.13|3692.31|3692.31|0
1591786200000|2020-06-10 10:50:00|3699.26|3699.26|3709.07|3709.07|3710.88|3710.88|3699.05|3699.05|0
1591786500000|2020-06-10 10:55:00|3709.85|3709.85|3709.33|3709.33|3711.9|3711.9|3707.69|3707.69|0
1591786800000|2020-06-10 11:00:00|3708.45|3708.45|3702|3702|3710.57|3710.57|3701.42|3701.42|0
1591787100000|2020-06-10 11:05:00|3702.96|3702.96|3697.78|3697.78|3702.96|3702.96|3695.7|3695.7|0
1591787400000|2020-06-10 11:10:00|3697.61|3697.61|3703.57|3703.57|3704.19|3704.19|3697.12|3697.12|0
1591787700000|2020-06-10 11:15:00|3703.4|3703.4|3700.29|3700.29|3704.87|3704.87|3697.01|3697.01|0
1591788000000|2020-06-10 11:20:00|3699.32|3699.32|3695.17|3695.17|3700.4|3700.4|3694.59|3694.59|0
1591788300000|2020-06-10 11:25:00|3695.35|3695.35|3690.96|3690.96|3696.13|3696.13|3688.35|3688.35|0
1591788600000|2020-06-10 11:30:00|3690.79|3690.79|3691.34|3691.34|3693.83|3693.83|3690.46|3690.46|0
1591788900000|2020-06-10 11:35:00|3690.76|3690.76|3699.66|3699.66|3700.37|3700.37|3690.21|3690.21|0
1591789200000|2020-06-10 11:40:00|3699.55|3699.55|3693.02|3693.02|3700.04|3700.04|3692.84|3692.84|0
1591789500000|2020-06-10 11:45:00|3692.85|3692.85|3694.41|3694.41|3694.61|3694.61|3690.66|3690.66|0
1591789800000|2020-06-10 11:50:00|3693.69|3693.69|3698.74|3698.74|3698.74|3698.74|3692.83|3692.83|0
1591790100000|2020-06-10 11:55:00|3699.13|3699.13|3700.86|3700.86|3702.82|3702.82|3699.13|3699.13|0
1591790400000|2020-06-10 12:00:00|3701.25|3701.25|3712.51|3712.51|3712.61|3712.61|3700.39|3700.39|0
1591790700000|2020-06-10 12:05:00|3713.09|3713.09|3708.58|3708.58|3715.53|3715.53|3708.58|3708.58|0
1591791000000|2020-06-10 12:10:00|3707.99|3707.99|3709.25|3709.25|3714.21|3714.21|3707.99|3707.99|0
1591791300000|2020-06-10 12:15:00|3709.09|3709.09|3712.43|3712.43|3714.69|3714.69|3709.09|3709.09|0
1591791600000|2020-06-10 12:20:00|3713|3713|3709.06|3709.06|3714.81|3714.81|3708.58|3708.58|0
1591791900000|2020-06-10 12:25:00|3709.23|3709.23|3712.48|3712.48|3716.29|3716.29|3709.23|3709.23|0
1591792200000|2020-06-10 12:30:00|3712.66|3712.66|3711.81|3711.81|3713.83|3713.83|3710.25|3710.25|0
1591792500000|2020-06-10 12:35:00|3711.62|3711.62|3704.88|3704.88|3713.26|3713.26|3704.88|3704.88|0
1591792800000|2020-06-10 12:40:00|3704.5|3704.5|3700.88|3700.88|3706.11|3706.11|3699.85|3699.85|0
1591793100000|2020-06-10 12:45:00|3700.49|3700.49|3704.57|3704.57|3704.57|3704.57|3699.12|3699.12|0
1591793400000|2020-06-10 12:50:00|3704.77|3704.77|3715.13|3715.13|3715.19|3715.19|3704.42|3704.42|0
1591793700000|2020-06-10 12:55:00|3715.85|3715.85|3716.97|3716.97|3720.81|3720.81|3715.15|3715.15|0
1591794000000|2020-06-10 13:00:00|3717.17|3717.17|3720.41|3720.41|3722.26|3722.26|3716.27|3716.27|0
1591794300000|2020-06-10 13:05:00|3720.8|3720.8|3712.88|3712.88|3721.97|3721.97|3712.88|3712.88|0
1591794600000|2020-06-10 13:10:00|3712.76|3712.76|3716.05|3716.05|3716.05|3716.05|3710.77|3710.77|0
1591794900000|2020-06-10 13:15:00|3715.88|3715.88|3706.75|3706.75|3716.02|3716.02|3706.75|3706.75|0
1591795200000|2020-06-10 13:20:00|3706.49|3706.49|3700.97|3700.97|3706.49|3706.49|3698.49|3698.49|0
1591795500000|2020-06-10 13:25:00|3701.13|3701.13|3695.5|3695.5|3701.13|3701.13|3695.35|3695.35|0
1591795800000|2020-06-10 13:30:00|3694.78|3694.78|3692.55|3692.55|3695.94|3695.94|3692.33|3692.33|0
1591796100000|2020-06-10 13:35:00|3692.72|3692.72|3691.52|3691.52|3693.65|3693.65|3690.76|3690.76|0
1591796400000|2020-06-10 13:40:00|3691.72|3691.72|3690.1|3690.1|3693.43|3693.43|3689.99|3689.99|0
1591796700000|2020-06-10 13:45:00|3689.84|3689.84|3690.7|3690.7|3691.58|3691.58|3687.97|3687.97|0
1591797000000|2020-06-10 13:50:00|3690.53|3690.53|3679.78|3679.78|3690.53|3690.53|3678.13|3678.13|0
1591797300000|2020-06-10 13:55:00|3679.62|3679.62|3677.91|3677.91|3679.62|3679.62|3670.8|3670.8|0
1591797600000|2020-06-10 14:00:00|3677.71|3677.71|3673.09|3673.09|3678.44|3678.44|3670.33|3670.33|0
1591797900000|2020-06-10 14:05:00|3674.07|3674.07|3664.25|3664.25|3675.49|3675.49|3663.7|3663.7|0
1591798200000|2020-06-10 14:10:00|3664.44|3664.44|3652.55|3652.55|3664.44|3664.44|3652.55|3652.55|0
1591798500000|2020-06-10 14:15:00|3652.71|3652.71|3655.71|3655.71|3657.8|3657.8|3652.71|3652.71|0
1591798800000|2020-06-10 14:20:00|3655.59|3655.59|3651.81|3651.81|3655.59|3655.59|3648.09|3648.09|0
1591799100000|2020-06-10 14:25:00|3652.01|3652.01|3655.74|3655.74|3657.04|3657.04|3652.01|3652.01|0
1591799400000|2020-06-10 14:30:00|3656.52|3656.52|3651.96|3651.96|3656.52|3656.52|3647.67|3647.67|0
1591799700000|2020-06-10 14:35:00|3651.8|3651.8|3660.78|3660.78|3660.78|3660.78|3648.2|3648.2|0
1591800000000|2020-06-10 14:40:00|3660.92|3660.92|3662.85|3662.85|3667.42|3667.42|3660.63|3660.63|0
1591800300000|2020-06-10 14:45:00|3662.9|3662.9|3657.96|3657.96|3666.73|3666.73|3657.96|3657.96|0
1591800600000|2020-06-10 14:50:00|3658.16|3658.16|3658.3|3658.3|3661.42|3661.42|3655.27|3655.27|0
1591800900000|2020-06-10 14:55:00|3658.11|3658.11|3655.87|3655.87|3658.83|3658.83|3652.54|3652.54|0
1591801200000|2020-06-10 15:00:00|3656.59|3656.59|3666.22|3666.22|3668.98|3668.98|3653.76|3653.76|0
1591801500000|2020-06-10 15:05:00|3666.16|3666.16|3667.21|3667.21|3671.73|3671.73|3665.85|3665.85|0
1591801800000|2020-06-10 15:10:00|3667.6|3667.6|3669.37|3669.37|3669.37|3669.37|3663.19|3663.19|0
1591802100000|2020-06-10 15:15:00|3669.17|3669.17|3668.48|3668.48|3672.61|3672.61|3667.4|3667.4|0
1591802400000|2020-06-10 15:20:00|3668.29|3668.29|3671.31|3671.31|3675.99|3675.99|3666.09|3666.09|0
1591802700000|2020-06-10 15:25:00|3672.03|3672.03|3671.36|3671.36|3676.04|3676.04|3671.27|3671.27|0
1591859700000|2020-06-11 07:15:00|3495.25|3495.25|3516.37|3516.37|3520.03|3520.03|3492.17|3492.17|0
1591860000000|2020-06-11 07:20:00|3515.75|3515.75|3535.91|3535.91|3540.61|3540.61|3515.75|3515.75|0
1591860300000|2020-06-11 07:25:00|3536.3|3536.3|3546.02|3546.02|3548.6|3548.6|3531.04|3531.04|0
1591860600000|2020-06-11 07:30:00|3546.28|3546.28|3552.84|3552.84|3554.7|3554.7|3540.7|3540.7|0
1591860900000|2020-06-11 07:35:00|3554.79|3554.79|3559.55|3559.55|3561.29|3561.29|3550.98|3550.98|0
1591861200000|2020-06-11 07:40:00|3558.1|3558.1|3549.39|3549.39|3559.83|3559.83|3548.39|3548.39|0
1591861500000|2020-06-11 07:45:00|3549.21|3549.21|3535.35|3535.35|3549.6|3549.6|3530.49|3530.49|0
1591861800000|2020-06-11 07:50:00|3536.52|3536.52|3541.25|3541.25|3542.69|3542.69|3531.75|3531.75|0
1591862100000|2020-06-11 07:55:00|3541.42|3541.42|3535.52|3535.52|3542.82|3542.82|3533.65|3533.65|0
1591862400000|2020-06-11 08:00:00|3535.35|3535.35|3537.74|3537.74|3543.27|3543.27|3534.7|3534.7|0
1591862700000|2020-06-11 08:05:00|3538.55|3538.55|3546.02|3546.02|3547.94|3547.94|3537.33|3537.33|0
1591863000000|2020-06-11 08:10:00|3545.82|3545.82|3543.62|3543.62|3546.9|3546.9|3541.55|3541.55|0
1591863300000|2020-06-11 08:15:00|3541.91|3541.91|3546.57|3546.57|3549.37|3549.37|3539.88|3539.88|0
1591863600000|2020-06-11 08:20:00|3547.48|3547.48|3550.85|3550.85|3554.65|3554.65|3547.48|3547.48|0
1591863900000|2020-06-11 08:25:00|3550.8|3550.8|3555.61|3555.61|3558.35|3558.35|3547.07|3547.07|0
1591864200000|2020-06-11 08:30:00|3555.36|3555.36|3578.85|3578.85|3578.85|3578.85|3555.36|3555.36|0
1591864500000|2020-06-11 08:35:00|3579.25|3579.25|3575.72|3575.72|3586.15|3586.15|3574.42|3574.42|0
1591864800000|2020-06-11 08:40:00|3577.28|3577.28|3572.51|3572.51|3579.41|3579.41|3564.34|3564.34|0
1591865100000|2020-06-11 08:45:00|3573.08|3573.08|3574.65|3574.65|3576.25|3576.25|3570.15|3570.15|0
1591865400000|2020-06-11 08:50:00|3574.45|3574.45|3574.47|3574.47|3579.66|3579.66|3572.25|3572.25|0
1591865700000|2020-06-11 08:55:00|3574.38|3574.38|3568.24|3568.24|3574.38|3574.38|3566.41|3566.41|0
1591866000000|2020-06-11 09:00:00|3567.65|3567.65|3569.43|3569.43|3570.37|3570.37|3565.74|3565.74|0
1591866300000|2020-06-11 09:05:00|3569.08|3569.08|3564.87|3564.87|3572.11|3572.11|3563.33|3563.33|0
1591866600000|2020-06-11 09:10:00|3564.98|3564.98|3562.05|3562.05|3568.07|3568.07|3561.85|3561.85|0
1591866900000|2020-06-11 09:15:00|3562.14|3562.14|3568.41|3568.41|3568.41|3568.41|3558.93|3558.93|0
1591867200000|2020-06-11 09:20:00|3568.02|3568.02|3568.91|3568.91|3572.67|3572.67|3568.02|3568.02|0
1591867500000|2020-06-11 09:25:00|3567.93|3567.93|3578.06|3578.06|3583.09|3583.09|3567.54|3567.54|0
1591867800000|2020-06-11 09:30:00|3578.65|3578.65|3585.95|3585.95|3586.18|3586.18|3578.65|3578.65|0
1591868100000|2020-06-11 09:35:00|3585.86|3585.86|3584.89|3584.89|3589.83|3589.83|3581.76|3581.76|0
1591868400000|2020-06-11 09:40:00|3584.98|3584.98|3583.44|3583.44|3588.76|3588.76|3583.44|3583.44|0
1591868700000|2020-06-11 09:45:00|3582.74|3582.74|3589.95|3589.95|3589.95|3589.95|3582.74|3582.74|0
1591869000000|2020-06-11 09:50:00|3590.34|3590.34|3598.44|3598.44|3598.44|3598.44|3590.34|3590.34|0
1591869300000|2020-06-11 09:55:00|3599.17|3599.17|3611.52|3611.52|3613.17|3613.17|3599.17|3599.17|0
1591869600000|2020-06-11 10:00:00|3611.32|3611.32|3620.64|3620.64|3620.98|3620.98|3611.32|3611.32|0
1591869900000|2020-06-11 10:05:00|3620.56|3620.56|3620.49|3620.49|3623.72|3623.72|3619.1|3619.1|0
1591870200000|2020-06-11 10:10:00|3620.68|3620.68|3616.71|3616.71|3621.14|3621.14|3612.6|3612.6|0
1591870500000|2020-06-11 10:15:00|3616.52|3616.52|3616.4|3616.4|3617.09|3617.09|3612.22|3612.22|0
1591870800000|2020-06-11 10:20:00|3616.79|3616.79|3629.15|3629.15|3630.15|3630.15|3616.79|3616.79|0
1591871100000|2020-06-11 10:25:00|3629.35|3629.35|3631.43|3631.43|3634.41|3634.41|3628.07|3628.07|0
1591871400000|2020-06-11 10:30:00|3631.26|3631.26|3635.19|3635.19|3635.64|3635.64|3631.14|3631.14|0
1591871700000|2020-06-11 10:35:00|3635.07|3635.07|3629.28|3629.28|3635.27|3635.27|3626.46|3626.46|0
1591872000000|2020-06-11 10:40:00|3629.8|3629.8|3630.46|3630.46|3633.68|3633.68|3629.1|3629.1|0
1591872300000|2020-06-11 10:45:00|3629.27|3629.27|3633.95|3633.95|3635.4|3635.4|3628.93|3628.93|0
1591872600000|2020-06-11 10:50:00|3633.72|3633.72|3635|3635|3635.57|3635.57|3630.66|3630.66|0
1591872900000|2020-06-11 10:55:00|3635.19|3635.19|3625.05|3625.05|3635.88|3635.88|3625.05|3625.05|0
1591873200000|2020-06-11 11:00:00|3624.09|3624.09|3632.69|3632.69|3633.61|3633.61|3617.64|3617.64|0
1591873500000|2020-06-11 11:05:00|3632.78|3632.78|3622.71|3622.71|3635.02|3635.02|3622.2|3622.2|0
1591873800000|2020-06-11 11:10:00|3622.51|3622.51|3617.72|3617.72|3622.58|3622.58|3616.61|3616.61|0
1591874100000|2020-06-11 11:15:00|3617.53|3617.53|3598.87|3598.87|3618.25|3618.25|3597.68|3597.68|0
1591874400000|2020-06-11 11:20:00|3598.76|3598.76|3600.74|3600.74|3603.44|3603.44|3595.73|3595.73|0
1591874700000|2020-06-11 11:25:00|3600.82|3600.82|3607.34|3607.34|3607.34|3607.34|3599.17|3599.17|0
1591875000000|2020-06-11 11:30:00|3607.17|3607.17|3597.8|3597.8|3607.17|3607.17|3596.15|3596.15|0
1591875300000|2020-06-11 11:35:00|3597.45|3597.45|3596.3|3596.3|3599.68|3599.68|3594.54|3594.54|0
1591875600000|2020-06-11 11:40:00|3595.91|3595.91|3593.81|3593.81|3599.65|3599.65|3593.22|3593.22|0
1591875900000|2020-06-11 11:45:00|3593.58|3593.58|3584.42|3584.42|3593.58|3593.58|3584.42|3584.42|0
1591876200000|2020-06-11 11:50:00|3583.84|3583.84|3569.33|3569.33|3583.84|3583.84|3568.57|3568.57|0
1591876500000|2020-06-11 11:55:00|3569.65|3569.65|3577.97|3577.97|3578.45|3578.45|3569.34|3569.34|0
1591876800000|2020-06-11 12:00:00|3577.89|3577.89|3570.96|3570.96|3577.89|3577.89|3569.07|3569.07|0
1591877100000|2020-06-11 12:05:00|3571.06|3571.06|3577.1|3577.1|3579.84|3579.84|3570.94|3570.94|0
1591877400000|2020-06-11 12:10:00|3576.72|3576.72|3570.96|3570.96|3578.31|3578.31|3565.91|3565.91|0
1591877700000|2020-06-11 12:15:00|3570.76|3570.76|3564.45|3564.45|3570.76|3570.76|3564.06|3564.06|0
1591878000000|2020-06-11 12:20:00|3564.65|3564.65|3559.94|3559.94|3564.84|3564.84|3557.21|3557.21|0
1591878300000|2020-06-11 12:25:00|3560.02|3560.02|3560.79|3560.79|3563.55|3563.55|3557.72|3557.72|0
1591878600000|2020-06-11 12:30:00|3560.98|3560.98|3553.82|3553.82|3562.27|3562.27|3551.4|3551.4|0
1591878900000|2020-06-11 12:35:00|3553.23|3553.23|3556.77|3556.77|3557.95|3557.95|3551.76|3551.76|0
1591879200000|2020-06-11 12:40:00|3557.16|3557.16|3560.89|3560.89|3563.27|3563.27|3556.89|3556.89|0
1591879500000|2020-06-11 12:45:00|3560.83|3560.83|3559.3|3559.3|3566.37|3566.37|3558.89|3558.89|0
1591879800000|2020-06-11 12:50:00|3559.46|3559.46|3556.25|3556.25|3561.42|3561.42|3555.53|3555.53|0
1591880100000|2020-06-11 12:55:00|3556.98|3556.98|3550.49|3550.49|3558.29|3558.29|3550.49|3550.49|0
1591880400000|2020-06-11 13:00:00|3550.31|3550.31|3536.41|3536.41|3550.31|3550.31|3536.41|3536.41|0
1591880700000|2020-06-11 13:05:00|3536.21|3536.21|3536.66|3536.66|3539.52|3539.52|3536.12|3536.12|0
1591881000000|2020-06-11 13:10:00|3537.06|3537.06|3535.69|3535.69|3540.86|3540.86|3533.06|3533.06|0
1591881300000|2020-06-11 13:15:00|3536.08|3536.08|3543.45|3543.45|3543.68|3543.68|3535.12|3535.12|0
1591881600000|2020-06-11 13:20:00|3545.62|3545.62|3548.18|3548.18|3548.7|3548.7|3545.14|3545.14|0
1591881900000|2020-06-11 13:25:00|3547.84|3547.84|3547.79|3547.79|3555.28|3555.28|3547.35|3547.35|0
1591882200000|2020-06-11 13:30:00|3547.53|3547.53|3541.73|3541.73|3547.62|3547.62|3537.03|3537.03|0
1591882500000|2020-06-11 13:35:00|3541.84|3541.84|3536.88|3536.88|3546.9|3546.9|3532.2|3532.2|0
1591882800000|2020-06-11 13:40:00|3537.61|3537.61|3545.1|3545.1|3545.1|3545.1|3535.26|3535.26|0
1591883100000|2020-06-11 13:45:00|3545.33|3545.33|3559.96|3559.96|3566.6|3566.6|3544.64|3544.64|0
1591883400000|2020-06-11 13:50:00|3560.68|3560.68|3566.12|3566.12|3567.24|3567.24|3560.4|3560.4|0
1591883700000|2020-06-11 13:55:00|3566.52|3566.52|3551.53|3551.53|3566.52|3566.52|3551.53|3551.53|0
1591884000000|2020-06-11 14:00:00|3551.87|3551.87|3550.05|3550.05|3556.19|3556.19|3548.8|3548.8|0
1591884300000|2020-06-11 14:05:00|3549.94|3549.94|3549.42|3549.42|3552.25|3552.25|3545.8|3545.8|0
1591884600000|2020-06-11 14:10:00|3548.69|3548.69|3546.72|3546.72|3550.47|3550.47|3545.21|3545.21|0
1591884900000|2020-06-11 14:15:00|3545.27|3545.27|3542.49|3542.49|3546.53|3546.53|3541.86|3541.86|0
1591885200000|2020-06-11 14:20:00|3543.08|3543.08|3540.85|3540.85|3543.11|3543.11|3539.66|3539.66|0
1591885500000|2020-06-11 14:25:00|3541.04|3541.04|3533.88|3533.88|3541.38|3541.38|3530.98|3530.98|0
1591885800000|2020-06-11 14:30:00|3534.04|3534.04|3536.06|3536.06|3538.59|3538.59|3533.51|3533.51|0
1591886100000|2020-06-11 14:35:00|3535.97|3535.97|3538.42|3538.42|3539.14|3539.14|3532.08|3532.08|0
1591886400000|2020-06-11 14:40:00|3538.81|3538.81|3531.53|3531.53|3541.09|3541.09|3531.53|3531.53|0
1591886700000|2020-06-11 14:45:00|3532.1|3532.1|3530.92|3530.92|3535.75|3535.75|3530.42|3530.42|0
1591887000000|2020-06-11 14:50:00|3530.72|3530.72|3537.87|3537.87|3537.94|3537.94|3529.87|3529.87|0
1591887300000|2020-06-11 14:55:00|3537.76|3537.76|3528.07|3528.07|3537.76|3537.76|3527.87|3527.87|0
1591887600000|2020-06-11 15:00:00|3527.98|3527.98|3530.48|3530.48|3531.17|3531.17|3527.21|3527.21|0
1591887900000|2020-06-11 15:05:00|3530.6|3530.6|3525.72|3525.72|3533.18|3533.18|3525.63|3525.63|0
1591888200000|2020-06-11 15:10:00|3525.92|3525.92|3528.16|3528.16|3529.33|3529.33|3525.92|3525.92|0
1591888500000|2020-06-11 15:15:00|3528.33|3528.33|3530.2|3530.2|3534.71|3534.71|3527.44|3527.44|0
1591888800000|2020-06-11 15:20:00|3530.09|3530.09|3528|3528|3531.33|3531.33|3525.35|3525.35|0
1591889100000|2020-06-11 15:25:00|3528.09|3528.09|3520.65|3520.65|3528.09|3528.09|3519.37|3519.37|0
1591946100000|2020-06-12 07:15:00|3500.05|3500.05|3526.07|3526.07|3526.87|3526.87|3495.66|3495.66|0
1591946400000|2020-06-12 07:20:00|3526.51|3526.51|3535.04|3535.04|3537.6|3537.6|3515.58|3515.58|0
1591946700000|2020-06-12 07:25:00|3534.86|3534.86|3524.68|3524.68|3537.66|3537.66|3523.39|3523.39|0
1591947000000|2020-06-12 07:30:00|3525.02|3525.02|3520.47|3520.47|3535.15|3535.15|3518.95|3518.95|0
1591947300000|2020-06-12 07:35:00|3520.11|3520.11|3505.14|3505.14|3520.46|3520.46|3492.52|3492.52|0
1591947600000|2020-06-12 07:40:00|3505.73|3505.73|3515.63|3515.63|3521.91|3521.91|3504.47|3504.47|0
1591947900000|2020-06-12 07:45:00|3514.91|3514.91|3525.45|3525.45|3527.45|3527.45|3507.69|3507.69|0
1591948200000|2020-06-12 07:50:00|3524.47|3524.47|3518.45|3518.45|3526.52|3526.52|3516.22|3516.22|0
1591948500000|2020-06-12 07:55:00|3519.23|3519.23|3534.83|3534.83|3536.73|3536.73|3519.23|3519.23|0
1591948800000|2020-06-12 08:00:00|3535|3535|3536.75|3536.75|3541.8|3541.8|3531.34|3531.34|0
1591949100000|2020-06-12 08:05:00|3536.48|3536.48|3538.94|3538.94|3546.59|3546.59|3536.48|3536.48|0
1591949400000|2020-06-12 08:10:00|3539.11|3539.11|3535.45|3535.45|3542.49|3542.49|3535.45|3535.45|0
1591949700000|2020-06-12 08:15:00|3536.17|3536.17|3549.69|3549.69|3550.94|3550.94|3535.56|3535.56|0
1591950000000|2020-06-12 08:20:00|3549.44|3549.44|3554.1|3554.1|3554.1|3554.1|3544.12|3544.12|0
1591950300000|2020-06-12 08:25:00|3554.88|3554.88|3566.98|3566.98|3566.98|3566.98|3554.31|3554.31|0
1591950600000|2020-06-12 08:30:00|3566.59|3566.59|3566.5|3566.5|3567.37|3567.37|3563.86|3563.86|0
1591950900000|2020-06-12 08:35:00|3567.63|3567.63|3568.63|3568.63|3569.89|3569.89|3566.32|3566.32|0
1591951200000|2020-06-12 08:40:00|3568.23|3568.23|3572.71|3572.71|3573.99|3573.99|3568.23|3568.23|0
1591951500000|2020-06-12 08:45:00|3572.98|3572.98|3585.04|3585.04|3587.55|3587.55|3569.14|3569.14|0
1591951800000|2020-06-12 08:50:00|3585.76|3585.76|3564.03|3564.03|3588.61|3588.61|3563.8|3563.8|0
1591952100000|2020-06-12 08:55:00|3563.68|3563.68|3582.83|3582.83|3582.83|3582.83|3562.72|3562.72|0
1591952400000|2020-06-12 09:00:00|3581.66|3581.66|3573.4|3573.4|3583.02|3583.02|3568.62|3568.62|0
1591952700000|2020-06-12 09:05:00|3573.71|3573.71|3573.04|3573.04|3575.8|3575.8|3569.99|3569.99|0
1591953000000|2020-06-12 09:10:00|3573.38|3573.38|3574.14|3574.14|3574.86|3574.86|3567.5|3567.5|0
1591953300000|2020-06-12 09:15:00|3574.33|3574.33|3578.68|3578.68|3578.68|3578.68|3572.65|3572.65|0
1591953600000|2020-06-12 09:20:00|3578.86|3578.86|3577.3|3577.3|3582.22|3582.22|3576.52|3576.52|0
1591953900000|2020-06-12 09:25:00|3576.91|3576.91|3574.96|3574.96|3577.89|3577.89|3573.67|3573.67|0
1591954200000|2020-06-12 09:30:00|3575.35|3575.35|3571.44|3571.44|3577.56|3577.56|3568.69|3568.69|0
1591954500000|2020-06-12 09:35:00|3571.75|3571.75|3559.41|3559.41|3573.28|3573.28|3557.15|3557.15|0
1591954800000|2020-06-12 09:40:00|3559.22|3559.22|3570.48|3570.48|3570.48|3570.48|3559.22|3559.22|0
1591955100000|2020-06-12 09:45:00|3570.57|3570.57|3575.97|3575.97|3575.97|3575.97|3565.54|3565.54|0
1591955400000|2020-06-12 09:50:00|3575.39|3575.39|3578.75|3578.75|3580.53|3580.53|3574.28|3574.28|0
1591955700000|2020-06-12 09:55:00|3579.92|3579.92|3580.08|3580.08|3581.52|3581.52|3576.22|3576.22|0
1591956000000|2020-06-12 10:00:00|3579.1|3579.1|3587.06|3587.06|3588.72|3588.72|3577.73|3577.73|0
1591956300000|2020-06-12 10:05:00|3587.23|3587.23|3579.7|3579.7|3589.45|3589.45|3579.52|3579.52|0
1591956600000|2020-06-12 10:10:00|3579.61|3579.61|3584.65|3584.65|3586.2|3586.2|3579.61|3579.61|0
1591956900000|2020-06-12 10:15:00|3584.26|3584.26|3577.05|3577.05|3585.76|3585.76|3577.05|3577.05|0
1591957200000|2020-06-12 10:20:00|3577.63|3577.63|3572.72|3572.72|3580.75|3580.75|3572.53|3572.53|0
1591957500000|2020-06-12 10:25:00|3572.92|3572.92|3571.53|3571.53|3576.34|3576.34|3571.49|3571.49|0
1591957800000|2020-06-12 10:30:00|3571.05|3571.05|3557.7|3557.7|3573.05|3573.05|3557.7|3557.7|0
1591958100000|2020-06-12 10:35:00|3557.5|3557.5|3552.89|3552.89|3557.5|3557.5|3551.32|3551.32|0
1591958400000|2020-06-12 10:40:00|3553.12|3553.12|3550.75|3550.75|3558.44|3558.44|3550.56|3550.56|0
1591958700000|2020-06-12 10:45:00|3550.99|3550.99|3547.91|3547.91|3551.08|3551.08|3545.95|3545.95|0
1591959000000|2020-06-12 10:50:00|3548.26|3548.26|3549.42|3549.42|3552.46|3552.46|3546.93|3546.93|0
1591959300000|2020-06-12 10:55:00|3549.81|3549.81|3553.07|3553.07|3555.85|3555.85|3549.03|3549.03|0
1591959600000|2020-06-12 11:00:00|3553.54|3553.54|3561.08|3561.08|3562.84|3562.84|3550.64|3550.64|0
1591959900000|2020-06-12 11:05:00|3561.39|3561.39|3567.79|3567.79|3569.18|3569.18|3561.39|3561.39|0
1591960200000|2020-06-12 11:10:00|3567.91|3567.91|3569.64|3569.64|3571.07|3571.07|3567.39|3567.39|0
1591960500000|2020-06-12 11:15:00|3569.81|3569.81|3557.82|3557.82|3571.61|3571.61|3557.82|3557.82|0
1591960800000|2020-06-12 11:20:00|3557.66|3557.66|3548.87|3548.87|3558.01|3558.01|3548.79|3548.79|0
1591961100000|2020-06-12 11:25:00|3549.6|3549.6|3551.44|3551.44|3555.56|3555.56|3548.13|3548.13|0
1591961400000|2020-06-12 11:30:00|3549.27|3549.27|3548.24|3548.24|3551.53|3551.53|3547.96|3547.96|0
1591961700000|2020-06-12 11:35:00|3548.07|3548.07|3540.14|3540.14|3548.44|3548.44|3537.86|3537.86|0
1591962000000|2020-06-12 11:40:00|3539.42|3539.42|3542.24|3542.24|3547.65|3547.65|3539.2|3539.2|0
1591962300000|2020-06-12 11:45:00|3542.5|3542.5|3539.89|3539.89|3543.07|3543.07|3537.22|3537.22|0
1591962600000|2020-06-12 11:50:00|3540.08|3540.08|3540.16|3540.16|3543.14|3543.14|3539.32|3539.32|0
1591962900000|2020-06-12 11:55:00|3540.24|3540.24|3537.51|3537.51|3542.67|3542.67|3536.31|3536.31|0
1591963200000|2020-06-12 12:00:00|3536.42|3536.42|3541.23|3541.23|3541.23|3541.23|3533.46|3533.46|0
1591963500000|2020-06-12 12:05:00|3541.62|3541.62|3530.4|3530.4|3541.78|3541.78|3530.21|3530.21|0
1591963800000|2020-06-12 12:10:00|3529.2|3529.2|3528.03|3528.03|3532.34|3532.34|3527.64|3527.64|0
1591964100000|2020-06-12 12:15:00|3528.12|3528.12|3528.53|3528.53|3530.52|3530.52|3527.03|3527.03|0
1591964400000|2020-06-12 12:20:00|3528.92|3528.92|3533.67|3533.67|3534.06|3534.06|3528.57|3528.57|0
1591964700000|2020-06-12 12:25:00|3534.06|3534.06|3535.15|3535.15|3538.91|3538.91|3533.61|3533.61|0
1591965000000|2020-06-12 12:30:00|3535.46|3535.46|3538.32|3538.32|3538.32|3538.32|3534.27|3534.27|0
1591965300000|2020-06-12 12:35:00|3538.76|3538.76|3549.77|3549.77|3549.77|3549.77|3538.76|3538.76|0
1591965600000|2020-06-12 12:40:00|3549.05|3549.05|3545.16|3545.16|3551.2|3551.2|3545.16|3545.16|0
1591965900000|2020-06-12 12:45:00|3544.99|3544.99|3539.68|3539.68|3544.99|3544.99|3537.52|3537.52|0
1591966200000|2020-06-12 12:50:00|3540.18|3540.18|3539.75|3539.75|3541.97|3541.97|3533.88|3533.88|0
1591966500000|2020-06-12 12:55:00|3539.68|3539.68|3542.7|3542.7|3544.47|3544.47|3536.47|3536.47|0
1591966800000|2020-06-12 13:00:00|3542.73|3542.73|3544.94|3544.94|3546.01|3546.01|3542.73|3542.73|0
1591967100000|2020-06-12 13:05:00|3544.85|3544.85|3546.23|3546.23|3550.27|3550.27|3544.76|3544.76|0
1591967400000|2020-06-12 13:10:00|3545.84|3545.84|3554.84|3554.84|3554.92|3554.92|3545.82|3545.82|0
1591967700000|2020-06-12 13:15:00|3554.66|3554.66|3549.66|3549.66|3556.09|3556.09|3549.41|3549.41|0
1591968000000|2020-06-12 13:20:00|3550.83|3550.83|3555.52|3555.52|3556.64|3556.64|3550.44|3550.44|0
1591968300000|2020-06-12 13:25:00|3555.61|3555.61|3549.3|3549.3|3556.67|3556.67|3548.72|3548.72|0
1591968600000|2020-06-12 13:30:00|3549.22|3549.22|3541.29|3541.29|3550.39|3550.39|3536.8|3536.8|0
1591968900000|2020-06-12 13:35:00|3541.2|3541.2|3555.62|3555.62|3555.62|3555.62|3539.67|3539.67|0
1591969200000|2020-06-12 13:40:00|3555.81|3555.81|3554.93|3554.93|3561.6|3561.6|3553.64|3553.64|0
1591969500000|2020-06-12 13:45:00|3555.33|3555.33|3541.53|3541.53|3557.21|3557.21|3541.53|3541.53|0
1591969800000|2020-06-12 13:50:00|3541.14|3541.14|3534.24|3534.24|3544.4|3544.4|3534.24|3534.24|0
1591970100000|2020-06-12 13:55:00|3534.36|3534.36|3540.88|3540.88|3545.31|3545.31|3534.22|3534.22|0
1591970400000|2020-06-12 14:00:00|3541.27|3541.27|3542.89|3542.89|3548.15|3548.15|3540.77|3540.77|0
1591970700000|2020-06-12 14:05:00|3543.28|3543.28|3543.35|3543.35|3545.08|3545.08|3539.42|3539.42|0
1591971000000|2020-06-12 14:10:00|3542.38|3542.38|3527.94|3527.94|3543.07|3543.07|3527.94|3527.94|0
1591971300000|2020-06-12 14:15:00|3527.22|3527.22|3524.5|3524.5|3532.92|3532.92|3524.31|3524.31|0
1591971600000|2020-06-12 14:20:00|3525.23|3525.23|3530.6|3530.6|3533.5|3533.5|3524.92|3524.92|0
1591971900000|2020-06-12 14:25:00|3530.8|3530.8|3523.51|3523.51|3532.87|3532.87|3521.42|3521.42|0
1591972200000|2020-06-12 14:30:00|3523.33|3523.33|3524.03|3524.03|3524.5|3524.5|3519.17|3519.17|0
1591972500000|2020-06-12 14:35:00|3523.25|3523.25|3503.39|3503.39|3523.25|3523.25|3503.39|3503.39|0
1591972800000|2020-06-12 14:40:00|3503.59|3503.59|3505.25|3505.25|3512.44|3512.44|3503.59|3503.59|0
1591973100000|2020-06-12 14:45:00|3505.13|3505.13|3506.11|3506.11|3512.75|3512.75|3503.66|3503.66|0
1591973400000|2020-06-12 14:50:00|3506.17|3506.17|3494.03|3494.03|3506.37|3506.37|3493.53|3493.53|0
1591973700000|2020-06-12 14:55:00|3493.64|3493.64|3488.67|3488.67|3495.85|3495.85|3488.67|3488.67|0
1591974000000|2020-06-12 15:00:00|3488.58|3488.58|3469.94|3469.94|3491.51|3491.51|3469.85|3469.85|0
1591974300000|2020-06-12 15:05:00|3469.55|3469.55|3484.69|3484.69|3487.26|3487.26|3469.55|3469.55|0
1591974600000|2020-06-12 15:10:00|3484.92|3484.92|3473.62|3473.62|3485.23|3485.23|3473.62|3473.62|0
1591974900000|2020-06-12 15:15:00|3473.71|3473.71|3465.11|3465.11|3479.11|3479.11|3464.36|3464.36|0
1591975200000|2020-06-12 15:20:00|3465.19|3465.19|3462.92|3462.92|3474.17|3474.17|3460.6|3460.6|0
1591975500000|2020-06-12 15:25:00|3463.31|3463.31|3474.98|3474.98|3480.04|3480.04|3462.92|3462.92|0
1592205300000|2020-06-15 07:15:00|3404.5|3404.5|3403.43|3403.43|3406.82|3406.82|3394.09|3394.09|0
1592205600000|2020-06-15 07:20:00|3404.21|3404.21|3421.01|3421.01|3421.01|3421.01|3403.51|3403.51|0
1592205900000|2020-06-15 07:25:00|3421.67|3421.67|3399.93|3399.93|3421.67|3421.67|3398.89|3398.89|0
1592206200000|2020-06-15 07:30:00|3399.57|3399.57|3391.31|3391.31|3399.57|3399.57|3390.89|3390.89|0
1592206500000|2020-06-15 07:35:00|3390.73|3390.73|3415.54|3415.54|3415.54|3415.54|3389.31|3389.31|0
1592206800000|2020-06-15 07:40:00|3414.76|3414.76|3423.8|3423.8|3427.24|3427.24|3411.5|3411.5|0
1592207100000|2020-06-15 07:45:00|3424.06|3424.06|3423.33|3423.33|3425.4|3425.4|3415.72|3415.72|0
1592207400000|2020-06-15 07:50:00|3422.65|3422.65|3415.84|3415.84|3423.85|3423.85|3409.4|3409.4|0
1592207700000|2020-06-15 07:55:00|3421.63|3421.63|3424.93|3424.93|3427.39|3427.39|3420.67|3420.67|0
1592208000000|2020-06-15 08:00:00|3426.02|3426.02|3426.09|3426.09|3433.76|3433.76|3423.72|3423.72|0
1592208300000|2020-06-15 08:05:00|3425.3|3425.3|3423.73|3423.73|3428.81|3428.81|3422.84|3422.84|0
1592208600000|2020-06-15 08:10:00|3424.71|3424.71|3427.56|3427.56|3427.88|3427.88|3415.95|3415.95|0
1592208900000|2020-06-15 08:15:00|3427.78|3427.78|3433.19|3433.19|3433.97|3433.97|3426.2|3426.2|0
1592209200000|2020-06-15 08:20:00|3433.37|3433.37|3425.09|3425.09|3435.78|3435.78|3423.51|3423.51|0
1592209500000|2020-06-15 08:25:00|3425.29|3425.29|3425.34|3425.34|3428.48|3428.48|3423.04|3423.04|0
1592209800000|2020-06-15 08:30:00|3425.17|3425.17|3427.64|3427.64|3429.12|3429.12|3417.76|3417.76|0
1592210100000|2020-06-15 08:35:00|3428.22|3428.22|3428.58|3428.58|3431.76|3431.76|3425.59|3425.59|0
1592210400000|2020-06-15 08:40:00|3428.41|3428.41|3431.94|3431.94|3431.99|3431.99|3425.7|3425.7|0
1592210700000|2020-06-15 08:45:00|3432.31|3432.31|3435.07|3435.07|3438.19|3438.19|3431.92|3431.92|0
1592211000000|2020-06-15 08:50:00|3434.68|3434.68|3442.99|3442.99|3444.4|3444.4|3434.07|3434.07|0
1592211300000|2020-06-15 08:55:00|3443.06|3443.06|3449.41|3449.41|3450.3|3450.3|3443.06|3443.06|0
1592211600000|2020-06-15 09:00:00|3449.02|3449.02|3437.69|3437.69|3449.02|3449.02|3436.72|3436.72|0
1592211900000|2020-06-15 09:05:00|3437.11|3437.11|3423.2|3423.2|3437.23|3437.23|3422.48|3422.48|0
1592212200000|2020-06-15 09:10:00|3423.47|3423.47|3427.62|3427.62|3429.23|3429.23|3421.98|3421.98|0
1592212500000|2020-06-15 09:15:00|3427.36|3427.36|3429.74|3429.74|3435.37|3435.37|3427.36|3427.36|0
1592212800000|2020-06-15 09:20:00|3429.48|3429.48|3439.31|3439.31|3439.7|3439.7|3429.48|3429.48|0
1592213100000|2020-06-15 09:25:00|3438.59|3438.59|3446.59|3446.59|3447.37|3447.37|3436.85|3436.85|0
1592213400000|2020-06-15 09:30:00|3446.39|3446.39|3442.5|3442.5|3448.45|3448.45|3433.64|3433.64|0
1592213700000|2020-06-15 09:35:00|3441.74|3441.74|3444.75|3444.75|3445.57|3445.57|3441.01|3441.01|0
1592214000000|2020-06-15 09:40:00|3444.93|3444.93|3446.97|3446.97|3448.32|3448.32|3443.72|3443.72|0
1592214300000|2020-06-15 09:45:00|3447.7|3447.7|3452.7|3452.7|3454.92|3454.92|3445.43|3445.43|0
1592214600000|2020-06-15 09:50:00|3454.14|3454.14|3455.34|3455.34|3457.79|3457.79|3454.14|3454.14|0
1592214900000|2020-06-15 09:55:00|3454.76|3454.76|3456.33|3456.33|3458.08|3458.08|3453.64|3453.64|0
1592215200000|2020-06-15 10:00:00|3456.85|3456.85|3453.07|3453.07|3456.99|3456.99|3451.13|3451.13|0
1592215500000|2020-06-15 10:05:00|3453.79|3453.79|3453.64|3453.64|3455.24|3455.24|3450.32|3450.32|0
1592215800000|2020-06-15 10:10:00|3453.81|3453.81|3467.45|3467.45|3467.5|3467.5|3453.81|3453.81|0
1592216100000|2020-06-15 10:15:00|3467.16|3467.16|3461.55|3461.55|3467.16|3467.16|3458.95|3458.95|0
1592216400000|2020-06-15 10:20:00|3462.52|3462.52|3463.79|3463.79|3468.6|3468.6|3461.74|3461.74|0
1592216700000|2020-06-15 10:25:00|3464.77|3464.77|3460.64|3460.64|3466.76|3466.76|3460.64|3460.64|0
1592217000000|2020-06-15 10:30:00|3460.6|3460.6|3452.3|3452.3|3461.76|3461.76|3452.3|3452.3|0
1592217300000|2020-06-15 10:35:00|3451.65|3451.65|3454.23|3454.23|3455.07|3455.07|3451.59|3451.59|0
1592217600000|2020-06-15 10:40:00|3453.64|3453.64|3456.63|3456.63|3459.33|3459.33|3453.13|3453.13|0
1592217900000|2020-06-15 10:45:00|3456.47|3456.47|3445.84|3445.84|3456.47|3456.47|3443.74|3443.74|0
1592218200000|2020-06-15 10:50:00|3445.49|3445.49|3448.69|3448.69|3452.31|3452.31|3445.49|3445.49|0
1592218500000|2020-06-15 10:55:00|3448.49|3448.49|3449.16|3449.16|3453.08|3453.08|3447.63|3447.63|0
1592218800000|2020-06-15 11:00:00|3449.95|3449.95|3450.47|3450.47|3453.18|3453.18|3445.82|3445.82|0
1592219100000|2020-06-15 11:05:00|3451|3451|3453.02|3453.02|3453.42|3453.42|3450.96|3450.96|0
1592219400000|2020-06-15 11:10:00|3452.92|3452.92|3447.85|3447.85|3453.29|3453.29|3444.09|3444.09|0
1592219700000|2020-06-15 11:15:00|3447.46|3447.46|3450.73|3450.73|3450.73|3450.73|3443.77|3443.77|0
1592220000000|2020-06-15 11:20:00|3450.79|3450.79|3451.03|3451.03|3452.82|3452.82|3449.02|3449.02|0
1592220300000|2020-06-15 11:25:00|3450.85|3450.85|3446.7|3446.7|3454.38|3454.38|3445.73|3445.73|0
1592220600000|2020-06-15 11:30:00|3446.12|3446.12|3440.52|3440.52|3446.12|3446.12|3439.97|3439.97|0
1592220900000|2020-06-15 11:35:00|3440.13|3440.13|3447.45|3447.45|3449.46|3449.46|3440.13|3440.13|0
1592221200000|2020-06-15 11:40:00|3445.7|3445.7|3445.79|3445.79|3445.79|3445.79|3442.97|3442.97|0
1592221500000|2020-06-15 11:45:00|3445.52|3445.52|3451.39|3451.39|3453.21|3453.21|3445.15|3445.15|0
1592221800000|2020-06-15 11:50:00|3451|3451|3453.2|3453.2|3455.94|3455.94|3449.97|3449.97|0
1592222100000|2020-06-15 11:55:00|3452.93|3452.93|3446.65|3446.65|3452.93|3452.93|3443.61|3443.61|0
1592222400000|2020-06-15 12:00:00|3446.93|3446.93|3442.82|3442.82|3451.02|3451.02|3442.71|3442.71|0
1592222700000|2020-06-15 12:05:00|3443.4|3443.4|3443.7|3443.7|3445.52|3445.52|3443.4|3443.4|0
1592223000000|2020-06-15 12:10:00|3443.87|3443.87|3442.16|3442.16|3445.57|3445.57|3439.53|3439.53|0
1592223300000|2020-06-15 12:15:00|3442.31|3442.31|3443.63|3443.63|3443.63|3443.63|3440.67|3440.67|0
1592223600000|2020-06-15 12:20:00|3444.3|3444.3|3439.88|3439.88|3445.77|3445.77|3439.68|3439.68|0
1592223900000|2020-06-15 12:25:00|3439.68|3439.68|3443.08|3443.08|3444.19|3444.19|3439.49|3439.49|0
1592224200000|2020-06-15 12:30:00|3443.25|3443.25|3441.01|3441.01|3446.04|3446.04|3440.42|3440.42|0
1592224500000|2020-06-15 12:35:00|3440.81|3440.81|3447.3|3447.3|3449.33|3449.33|3440.81|3440.81|0
1592224800000|2020-06-15 12:40:00|3446.91|3446.91|3442.5|3442.5|3447.1|3447.1|3440.77|3440.77|0
1592225100000|2020-06-15 12:45:00|3442.7|3442.7|3443.4|3443.4|3445.55|3445.55|3442.5|3442.5|0
1592225400000|2020-06-15 12:50:00|3443.21|3443.21|3444.46|3444.46|3445.77|3445.77|3441.75|3441.75|0
1592225700000|2020-06-15 12:55:00|3445.14|3445.14|3443.62|3443.62|3445.14|3445.14|3441.73|3441.73|0
1592226000000|2020-06-15 13:00:00|3443.78|3443.78|3449.75|3449.75|3449.96|3449.96|3442.77|3442.77|0
1592226300000|2020-06-15 13:05:00|3449.49|3449.49|3446.45|3446.45|3449.66|3449.66|3445.44|3445.44|0
1592226600000|2020-06-15 13:10:00|3446.36|3446.36|3441.1|3441.1|3446.45|3446.45|3441.1|3441.1|0
1592226900000|2020-06-15 13:15:00|3441.19|3441.19|3433.13|3433.13|3441.19|3441.19|3430.69|3430.69|0
1592227200000|2020-06-15 13:20:00|3433.85|3433.85|3437.28|3437.28|3437.61|3437.61|3433.77|3433.77|0
1592227500000|2020-06-15 13:25:00|3438|3438|3431.13|3431.13|3438.17|3438.17|3429.63|3429.63|0
1592227800000|2020-06-15 13:30:00|3430.41|3430.41|3421.26|3421.26|3431.37|3431.37|3420.43|3420.43|0
1592228100000|2020-06-15 13:35:00|3421.45|3421.45|3429.24|3429.24|3432.79|3432.79|3421.09|3421.09|0
1592228400000|2020-06-15 13:40:00|3428.52|3428.52|3435.54|3435.54|3437.01|3437.01|3426.3|3426.3|0
1592228700000|2020-06-15 13:45:00|3436.51|3436.51|3435.66|3435.66|3442.04|3442.04|3432.11|3432.11|0
1592229000000|2020-06-15 13:50:00|3435.78|3435.78|3445.18|3445.18|3447.26|3447.26|3435.78|3435.78|0
1592229300000|2020-06-15 13:55:00|3445.46|3445.46|3438.5|3438.5|3447.5|3447.5|3436.11|3436.11|0
1592229600000|2020-06-15 14:00:00|3438.69|3438.69|3445.73|3445.73|3449.57|3449.57|3435.72|3435.72|0
1592229900000|2020-06-15 14:05:00|3446.11|3446.11|3446.8|3446.8|3451.22|3451.22|3446.11|3446.11|0
1592230200000|2020-06-15 14:10:00|3446.71|3446.71|3448.86|3448.86|3451.64|3451.64|3443.64|3443.64|0
1592230500000|2020-06-15 14:15:00|3448.95|3448.95|3452.45|3452.45|3454.34|3454.34|3444.79|3444.79|0
1592230800000|2020-06-15 14:20:00|3451.67|3451.67|3447.05|3447.05|3452.12|3452.12|3445.07|3445.07|0
1592231100000|2020-06-15 14:25:00|3446.85|3446.85|3445.35|3445.35|3451.8|3451.8|3444.26|3444.26|0
1592231400000|2020-06-15 14:30:00|3444.97|3444.97|3450.16|3450.16|3450.16|3450.16|3441.12|3441.12|0
1592231700000|2020-06-15 14:35:00|3450.74|3450.74|3444.53|3444.53|3456.14|3456.14|3444.11|3444.11|0
1592232000000|2020-06-15 14:40:00|3443.57|3443.57|3450.25|3450.25|3450.25|3450.25|3440.98|3440.98|0
1592232300000|2020-06-15 14:45:00|3450.59|3450.59|3456.37|3456.37|3460.82|3460.82|3450.59|3450.59|0
1592232600000|2020-06-15 14:50:00|3456.26|3456.26|3455.72|3455.72|3458.3|3458.3|3450.09|3450.09|0
1592232900000|2020-06-15 14:55:00|3455.25|3455.25|3452.87|3452.87|3457.89|3457.89|3450.82|3450.82|0
1592233200000|2020-06-15 15:00:00|3453|3453|3458.54|3458.54|3460.32|3460.32|3452.25|3452.25|0
1592233500000|2020-06-15 15:05:00|3458.46|3458.46|3464.04|3464.04|3464.52|3464.52|3456.02|3456.02|0
1592233800000|2020-06-15 15:10:00|3464.76|3464.76|3468.29|3468.29|3468.51|3468.51|3460.57|3460.57|0
1592234100000|2020-06-15 15:15:00|3468.24|3468.24|3458.7|3458.7|3468.24|3468.24|3456.24|3456.24|0
1592234400000|2020-06-15 15:20:00|3458.75|3458.75|3462.6|3462.6|3463.12|3463.12|3457.01|3457.01|0
1592234700000|2020-06-15 15:25:00|3463.32|3463.32|3458.47|3458.47|3463.71|3463.71|3452.78|3452.78|0
1592291700000|2020-06-16 07:15:00|3538.61|3538.61|3530.09|3530.09|3540.99|3540.99|3527.44|3527.44|0
1592292000000|2020-06-16 07:20:00|3529.77|3529.77|3515.45|3515.45|3536.21|3536.21|3513.31|3513.31|0
1592292300000|2020-06-16 07:25:00|3514.67|3514.67|3523.05|3523.05|3523.05|3523.05|3509.02|3509.02|0
1592292600000|2020-06-16 07:30:00|3523.32|3523.32|3531.1|3531.1|3533.76|3533.76|3517.53|3517.53|0
1592292900000|2020-06-16 07:35:00|3530.37|3530.37|3524.91|3524.91|3534.82|3534.82|3524.91|3524.91|0
1592293200000|2020-06-16 07:40:00|3524.18|3524.18|3508.8|3508.8|3526.04|3526.04|3508.8|3508.8|0
1592293500000|2020-06-16 07:45:00|3509.53|3509.53|3514.41|3514.41|3514.41|3514.41|3507.89|3507.89|0
1592293800000|2020-06-16 07:50:00|3513.04|3513.04|3514.32|3514.32|3517.09|3517.09|3507.75|3507.75|0
1592294100000|2020-06-16 07:55:00|3514.4|3514.4|3500.66|3500.66|3514.4|3514.4|3500.66|3500.66|0
1592294400000|2020-06-16 08:00:00|3499.91|3499.91|3505.05|3505.05|3505.05|3505.05|3499.15|3499.15|0
1592294700000|2020-06-16 08:05:00|3505.43|3505.43|3499.8|3499.8|3505.43|3505.43|3494.82|3494.82|0
1592295000000|2020-06-16 08:10:00|3500.78|3500.78|3512.38|3512.38|3514.08|3514.08|3496.98|3496.98|0
1592295300000|2020-06-16 08:15:00|3511.1|3511.1|3503.15|3503.15|3514.02|3514.02|3503.15|3503.15|0
1592295600000|2020-06-16 08:20:00|3502.71|3502.71|3493.7|3493.7|3502.75|3502.75|3493.34|3493.34|0
1592295900000|2020-06-16 08:25:00|3493.17|3493.17|3504.87|3504.87|3506.27|3506.27|3493.17|3493.17|0
1592296200000|2020-06-16 08:30:00|3505.96|3505.96|3505.64|3505.64|3508.22|3508.22|3502.53|3502.53|0
1592296500000|2020-06-16 08:35:00|3505.38|3505.38|3506.3|3506.3|3507.61|3507.61|3500.27|3500.27|0
1592296800000|2020-06-16 08:40:00|3505.91|3505.91|3509.55|3509.55|3510.97|3510.97|3505.91|3505.91|0
1592297100000|2020-06-16 08:45:00|3510.27|3510.27|3512.48|3512.48|3512.48|3512.48|3504.65|3504.65|0
1592297400000|2020-06-16 08:50:00|3512.55|3512.55|3519.66|3519.66|3519.66|3519.66|3511.66|3511.66|0
1592297700000|2020-06-16 08:55:00|3520.38|3520.38|3511.5|3511.5|3520.38|3520.38|3511.5|3511.5|0
1592298000000|2020-06-16 09:00:00|3511.14|3511.14|3512.86|3512.86|3514.56|3514.56|3510.7|3510.7|0
1592298300000|2020-06-16 09:05:00|3512.62|3512.62|3514.58|3514.58|3516.12|3516.12|3512.35|3512.35|0
1592298600000|2020-06-16 09:10:00|3514.47|3514.47|3511.44|3511.44|3514.47|3514.47|3509.01|3509.01|0
1592298900000|2020-06-16 09:15:00|3512.16|3512.16|3507.07|3507.07|3512.16|3512.16|3507.07|3507.07|0
1592299200000|2020-06-16 09:20:00|3506.34|3506.34|3511.69|3511.69|3511.69|3511.69|3504.79|3504.79|0
1592299500000|2020-06-16 09:25:00|3511.6|3511.6|3509.95|3509.95|3512.69|3512.69|3509.06|3509.06|0
1592299800000|2020-06-16 09:30:00|3510.34|3510.34|3506.59|3506.59|3511.25|3511.25|3506.5|3506.5|0
1592300100000|2020-06-16 09:35:00|3505.61|3505.61|3493.77|3493.77|3506.02|3506.02|3491.38|3491.38|0
1592300400000|2020-06-16 09:40:00|3493.19|3493.19|3501.67|3501.67|3501.67|3501.67|3493.19|3493.19|0
1592300700000|2020-06-16 09:45:00|3501.49|3501.49|3500.38|3500.38|3504.06|3504.06|3498.51|3498.51|0
1592301000000|2020-06-16 09:50:00|3500.52|3500.52|3500.38|3500.38|3502.39|3502.39|3497.5|3497.5|0
1592301300000|2020-06-16 09:55:00|3500.74|3500.74|3501.18|3501.18|3502.78|3502.78|3498.98|3498.98|0
1592301600000|2020-06-16 10:00:00|3501.57|3501.57|3497.91|3497.91|3501.57|3501.57|3496.87|3496.87|0
1592301900000|2020-06-16 10:05:00|3498.25|3498.25|3498.95|3498.95|3499.38|3499.38|3497.72|3497.72|0
1592302200000|2020-06-16 10:10:00|3499.04|3499.04|3507.52|3507.52|3507.52|3507.52|3499.04|3499.04|0
1592302500000|2020-06-16 10:15:00|3507.33|3507.33|3508.33|3508.33|3509.4|3509.4|3505.71|3505.71|0
1592302800000|2020-06-16 10:20:00|3508.13|3508.13|3511.73|3511.73|3513.01|3513.01|3507.16|3507.16|0
1592303100000|2020-06-16 10:25:00|3511.65|3511.65|3517.42|3517.42|3517.62|3517.62|3511.39|3511.39|0
1592303400000|2020-06-16 10:30:00|3517.62|3517.62|3517.67|3517.67|3520.88|3520.88|3515.19|3515.19|0
1592303700000|2020-06-16 10:35:00|3518.03|3518.03|3519.91|3519.91|3520.75|3520.75|3516.48|3516.48|0
1592304000000|2020-06-16 10:40:00|3519.82|3519.82|3520.26|3520.26|3520.42|3520.42|3518.89|3518.89|0
1592304300000|2020-06-16 10:45:00|3523.54|3523.54|3523.98|3523.98|3525.2|3525.2|3522.54|3522.54|0
1592304600000|2020-06-16 10:50:00|3524.13|3524.13|3526.36|3526.36|3527.28|3527.28|3523.39|3523.39|0
1592304900000|2020-06-16 10:55:00|3526.62|3526.62|3532.34|3532.34|3533.06|3533.06|3526.3|3526.3|0
1592305200000|2020-06-16 11:00:00|3532.46|3532.46|3532.17|3532.17|3535.55|3535.55|3530.14|3530.14|0
1592305500000|2020-06-16 11:05:00|3531.39|3531.39|3530.25|3530.25|3531.56|3531.56|3527.3|3527.3|0
1592305800000|2020-06-16 11:10:00|3530.97|3530.97|3530.01|3530.01|3531.17|3531.17|3527.87|3527.87|0
1592306100000|2020-06-16 11:15:00|3530.27|3530.27|3530.44|3530.44|3533|3533|3529.89|3529.89|0
1592306400000|2020-06-16 11:20:00|3530.6|3530.6|3532.66|3532.66|3533.62|3533.62|3529.53|3529.53|0
1592306700000|2020-06-16 11:25:00|3532.86|3532.86|3536.35|3536.35|3538.44|3538.44|3532.86|3532.86|0
1592307000000|2020-06-16 11:30:00|3536.15|3536.15|3536.75|3536.75|3537.54|3537.54|3532.3|3532.3|0
1592307300000|2020-06-16 11:35:00|3536.17|3536.17|3537.88|3537.88|3538.61|3538.61|3535.28|3535.28|0
1592307600000|2020-06-16 11:40:00|3538.08|3538.08|3540.27|3540.27|3540.29|3540.29|3536.37|3536.37|0
1592307900000|2020-06-16 11:45:00|3540.85|3540.85|3552.2|3552.2|3552.2|3552.2|3540.27|3540.27|0
1592308200000|2020-06-16 11:50:00|3551.61|3551.61|3556.33|3556.33|3557.36|3557.36|3551.22|3551.22|0
1592308500000|2020-06-16 11:55:00|3555.94|3555.94|3557.77|3557.77|3558.29|3558.29|3554.89|3554.89|0
1592308800000|2020-06-16 12:00:00|3558.16|3558.16|3561.5|3561.5|3561.5|3561.5|3555.76|3555.76|0
1592309100000|2020-06-16 12:05:00|3560.92|3560.92|3567.27|3567.27|3568.04|3568.04|3558.67|3558.67|0
1592309400000|2020-06-16 12:10:00|3566.54|3566.54|3573.82|3573.82|3573.94|3573.94|3566.35|3566.35|0
1592309700000|2020-06-16 12:15:00|3573.24|3573.24|3573.64|3573.64|3576.6|3576.6|3572.51|3572.51|0
1592310000000|2020-06-16 12:20:00|3574.36|3574.36|3573.21|3573.21|3575.3|3575.3|3568.97|3568.97|0
1592310300000|2020-06-16 12:25:00|3573.6|3573.6|3575.83|3575.83|3578.23|3578.23|3572|3572|0
1592310600000|2020-06-16 12:30:00|3576.22|3576.22|3576.68|3576.68|3582.62|3582.62|3575.53|3575.53|0
1592310900000|2020-06-16 12:35:00|3577|3577|3579.53|3579.53|3581.23|3581.23|3574.77|3574.77|0
1592311200000|2020-06-16 12:40:00|3580.26|3580.26|3578.98|3578.98|3580.54|3580.54|3577.37|3577.37|0
1592311500000|2020-06-16 12:45:00|3579.58|3579.58|3575.61|3575.61|3579.58|3579.58|3575.4|3575.4|0
1592311800000|2020-06-16 12:50:00|3577.06|3577.06|3578.63|3578.63|3579.47|3579.47|3575.06|3575.06|0
1592312100000|2020-06-16 12:55:00|3578.83|3578.83|3576.09|3576.09|3580.33|3580.33|3576.09|3576.09|0
1592312400000|2020-06-16 13:00:00|3575.9|3575.9|3567.56|3567.56|3576.48|3576.48|3567.04|3567.04|0
1592312700000|2020-06-16 13:05:00|3566.11|3566.11|3565.79|3565.79|3566.52|3566.52|3558.2|3558.2|0
1592313000000|2020-06-16 13:10:00|3565.99|3565.99|3572.25|3572.25|3573.71|3573.71|3565.57|3565.57|0
1592313300000|2020-06-16 13:15:00|3571.9|3571.9|3568.98|3568.98|3574.21|3574.21|3567.47|3567.47|0
1592313600000|2020-06-16 13:20:00|3569.56|3569.56|3564.86|3564.86|3570.15|3570.15|3562.74|3562.74|0
1592313900000|2020-06-16 13:25:00|3565.58|3565.58|3567.19|3567.19|3568.17|3568.17|3563.28|3563.28|0
1592314200000|2020-06-16 13:30:00|3566.71|3566.71|3557.4|3557.4|3567.09|3567.09|3557.09|3557.09|0
1592314500000|2020-06-16 13:35:00|3556.79|3556.79|3557.21|3557.21|3558.57|3558.57|3553.08|3553.08|0
1592314800000|2020-06-16 13:40:00|3558.46|3558.46|3562|3562|3564.54|3564.54|3555.6|3555.6|0
1592315100000|2020-06-16 13:45:00|3561.61|3561.61|3548.5|3548.5|3567.7|3567.7|3548.5|3548.5|0
1592315400000|2020-06-16 13:50:00|3548.89|3548.89|3555.95|3555.95|3555.95|3555.95|3545.23|3545.23|0
1592315700000|2020-06-16 13:55:00|3556.06|3556.06|3563.74|3563.74|3563.94|3563.94|3556.06|3556.06|0
1592316000000|2020-06-16 14:00:00|3562.57|3562.57|3567.45|3567.45|3568.59|3568.59|3561.47|3561.47|0
1592316300000|2020-06-16 14:05:00|3566.95|3566.95|3564.51|3564.51|3569.34|3569.34|3564.51|3564.51|0
1592316600000|2020-06-16 14:10:00|3563.79|3563.79|3565.82|3565.82|3566.55|3566.55|3563.07|3563.07|0
1592316900000|2020-06-16 14:15:00|3565.63|3565.63|3563.07|3563.07|3569.2|3569.2|3562.96|3562.96|0
1592317200000|2020-06-16 14:20:00|3562.86|3562.86|3559.22|3559.22|3562.86|3562.86|3554.24|3554.24|0
1592317500000|2020-06-16 14:25:00|3558.5|3558.5|3567.29|3567.29|3568.26|3568.26|3558.41|3558.41|0
1592317800000|2020-06-16 14:30:00|3567.4|3567.4|3564.67|3564.67|3567.95|3567.95|3563.24|3563.24|0
1592318100000|2020-06-16 14:35:00|3564.28|3564.28|3557.5|3557.5|3566.83|3566.83|3550.66|3550.66|0
1592318400000|2020-06-16 14:40:00|3557.33|3557.33|3553.95|3553.95|3559.39|3559.39|3552.07|3552.07|0
1592318700000|2020-06-16 14:45:00|3554.11|3554.11|3558.01|3558.01|3560.8|3560.8|3550.55|3550.55|0
1592319000000|2020-06-16 14:50:00|3557.84|3557.84|3537.38|3537.38|3558.79|3558.79|3529.36|3529.36|0
1592319300000|2020-06-16 14:55:00|3536.73|3536.73|3517.2|3517.2|3536.73|3536.73|3513.48|3513.48|0
1592319600000|2020-06-16 15:00:00|3519.73|3519.73|3526.16|3526.16|3526.81|3526.81|3504.2|3504.2|0
1592319900000|2020-06-16 15:05:00|3526|3526|3526.43|3526.43|3533.87|3533.87|3522.81|3522.81|0
1592320200000|2020-06-16 15:10:00|3526.27|3526.27|3524.47|3524.47|3529.27|3529.27|3520.32|3520.32|0
1592320500000|2020-06-16 15:15:00|3524.86|3524.86|3528.21|3528.21|3538.59|3538.59|3523.79|3523.79|0
1592320800000|2020-06-16 15:20:00|3528.15|3528.15|3536.59|3536.59|3541.65|3541.65|3523.91|3523.91|0
1592321100000|2020-06-16 15:25:00|3536.41|3536.41|3532.88|3532.88|3540.61|3540.61|3532.86|3532.86|0
1592378100000|2020-06-17 07:15:00|3552.68|3552.68|3540.32|3540.32|3552.68|3552.68|3537.07|3537.07|0
1592378400000|2020-06-17 07:20:00|3540.55|3540.55|3538.9|3538.9|3545.22|3545.22|3530.57|3530.57|0
1592378700000|2020-06-17 07:25:00|3538.29|3538.29|3561.25|3561.25|3561.25|3561.25|3534.98|3534.98|0
1592379000000|2020-06-17 07:30:00|3561.34|3561.34|3561.2|3561.2|3564.86|3564.86|3556.06|3556.06|0
1592379300000|2020-06-17 07:35:00|3561.09|3561.09|3565.43|3565.43|3569.53|3569.53|3556.93|3556.93|0
1592379600000|2020-06-17 07:40:00|3564.8|3564.8|3569.69|3569.69|3576.03|3576.03|3564.55|3564.55|0
1592379900000|2020-06-17 07:45:00|3568.96|3568.96|3583.48|3583.48|3585.07|3585.07|3565.6|3565.6|0
1592380200000|2020-06-17 07:50:00|3582.9|3582.9|3577.76|3577.76|3584.01|3584.01|3573.86|3573.86|0
1592380500000|2020-06-17 07:55:00|3577.41|3577.41|3571.87|3571.87|3579.24|3579.24|3570.68|3570.68|0
1592380800000|2020-06-17 08:00:00|3571.62|3571.62|3559.17|3559.17|3575.36|3575.36|3559.17|3559.17|0
1592381100000|2020-06-17 08:05:00|3559.2|3559.2|3563.52|3563.52|3564.39|3564.39|3554.95|3554.95|0
1592381400000|2020-06-17 08:10:00|3564.24|3564.24|3564.86|3564.86|3565.93|3565.93|3557.96|3557.96|0
1592381700000|2020-06-17 08:15:00|3565.83|3565.83|3572.15|3572.15|3572.15|3572.15|3562.82|3562.82|0
1592382000000|2020-06-17 08:20:00|3571.27|3571.27|3571.43|3571.43|3575|3575|3568.54|3568.54|0
1592382300000|2020-06-17 08:25:00|3569.48|3569.48|3575.23|3575.23|3575.45|3575.45|3569.48|3569.48|0
1592382600000|2020-06-17 08:30:00|3575.39|3575.39|3580.22|3580.22|3585.57|3585.57|3572.56|3572.56|0
1592382900000|2020-06-17 08:35:00|3583.11|3583.11|3572.64|3572.64|3583.52|3583.52|3571.55|3571.55|0
1592383200000|2020-06-17 08:40:00|3571.47|3571.47|3574.58|3574.58|3577.02|3577.02|3567.54|3567.54|0
1592383500000|2020-06-17 08:45:00|3574.24|3574.24|3572.39|3572.39|3577.6|3577.6|3570.58|3570.58|0
1592383800000|2020-06-17 08:50:00|3572.47|3572.47|3565.67|3565.67|3574.56|3574.56|3564.48|3564.48|0
1592384100000|2020-06-17 08:55:00|3565.28|3565.28|3573.64|3573.64|3577.81|3577.81|3565.28|3565.28|0
1592384400000|2020-06-17 09:00:00|3574.36|3574.36|3575.94|3575.94|3577.8|3577.8|3571.71|3571.71|0
1592384700000|2020-06-17 09:05:00|3575.41|3575.41|3567.45|3567.45|3575.78|3575.78|3564.09|3564.09|0
1592385000000|2020-06-17 09:10:00|3568.03|3568.03|3578.61|3578.61|3582.68|3582.68|3565.01|3565.01|0
1592385300000|2020-06-17 09:15:00|3579.33|3579.33|3566.48|3566.48|3580.23|3580.23|3566.48|3566.48|0
1592385600000|2020-06-17 09:20:00|3566.53|3566.53|3560.1|3560.1|3568.18|3568.18|3560.1|3560.1|0
1592385900000|2020-06-17 09:25:00|3560.3|3560.3|3558.54|3558.54|3562.36|3562.36|3555.02|3555.02|0
1592386200000|2020-06-17 09:30:00|3559.32|3559.32|3562.25|3562.25|3565.06|3565.06|3557.22|3557.22|0
1592386500000|2020-06-17 09:35:00|3562.4|3562.4|3562.29|3562.29|3562.52|3562.52|3556.96|3556.96|0
1592386800000|2020-06-17 09:40:00|3561.56|3561.56|3565.81|3565.81|3567.42|3567.42|3561.24|3561.24|0
1592387100000|2020-06-17 09:45:00|3567.51|3567.51|3555.55|3555.55|3568.03|3568.03|3552.93|3552.93|0
1592387400000|2020-06-17 09:50:00|3555.36|3555.36|3556.64|3556.64|3557.93|3557.93|3552.85|3552.85|0
1592387700000|2020-06-17 09:55:00|3555.87|3555.87|3553.66|3553.66|3556.27|3556.27|3551.74|3551.74|0
1592388000000|2020-06-17 10:00:00|3554.53|3554.53|3554.82|3554.82|3555.64|3555.64|3553.04|3553.04|0
1592388300000|2020-06-17 10:05:00|3554.24|3554.24|3555.12|3555.12|3556.26|3556.26|3552.47|3552.47|0
1592388600000|2020-06-17 10:10:00|3555.31|3555.31|3558.79|3558.79|3561.63|3561.63|3555.26|3555.26|0
1592388900000|2020-06-17 10:15:00|3558.87|3558.87|3555.28|3555.28|3560.11|3560.11|3555.1|3555.1|0
1592389200000|2020-06-17 10:20:00|3554.9|3554.9|3557.25|3557.25|3557.31|3557.31|3552.42|3552.42|0
1592389500000|2020-06-17 10:25:00|3557.23|3557.23|3564.72|3564.72|3564.72|3564.72|3557.23|3557.23|0
1592389800000|2020-06-17 10:30:00|3565.5|3565.5|3565.69|3565.69|3570.92|3570.92|3565.23|3565.23|0
1592390100000|2020-06-17 10:35:00|3565.34|3565.34|3568.46|3568.46|3568.66|3568.66|3560.89|3560.89|0
1592390400000|2020-06-17 10:40:00|3569.1|3569.1|3565.3|3565.3|3569.91|3569.91|3564.13|3564.13|0
1592390700000|2020-06-17 10:45:00|3565.41|3565.41|3570.45|3570.45|3571.07|3571.07|3565.25|3565.25|0
1592391000000|2020-06-17 10:50:00|3570.64|3570.64|3567.64|3567.64|3570.64|3570.64|3567|3567|0
1592391300000|2020-06-17 10:55:00|3567.47|3567.47|3569.3|3569.3|3569.88|3569.88|3563.78|3563.78|0
1592391600000|2020-06-17 11:00:00|3571.24|3571.24|3569.64|3569.64|3571.81|3571.81|3568.67|3568.67|0
1592391900000|2020-06-17 11:05:00|3570.37|3570.37|3568.39|3568.39|3571.09|3571.09|3567.77|3567.77|0
1592392200000|2020-06-17 11:10:00|3568.59|3568.59|3568.16|3568.16|3570.54|3570.54|3567.6|3567.6|0
1592392500000|2020-06-17 11:15:00|3568.56|3568.56|3566.93|3566.93|3568.58|3568.58|3565.88|3565.88|0
1592392800000|2020-06-17 11:20:00|3566.61|3566.61|3565.07|3565.07|3568.06|3568.06|3565.07|3565.07|0
1592393100000|2020-06-17 11:25:00|3564.88|3564.88|3562.41|3562.41|3564.88|3564.88|3562.02|3562.02|0
1592393400000|2020-06-17 11:30:00|3563|3563|3566.4|3566.4|3566.68|3566.68|3562.93|3562.93|0
1592393700000|2020-06-17 11:35:00|3565.67|3565.67|3566.26|3566.26|3568.31|3568.31|3565.31|3565.31|0
1592394000000|2020-06-17 11:40:00|3566.65|3566.65|3559.41|3559.41|3567.41|3567.41|3559.41|3559.41|0
1592394300000|2020-06-17 11:45:00|3558.68|3558.68|3558.77|3558.77|3559.53|3559.53|3556.76|3556.76|0
1592394600000|2020-06-17 11:50:00|3559.51|3559.51|3562.13|3562.13|3562.99|3562.99|3559.51|3559.51|0
1592394900000|2020-06-17 11:55:00|3561.94|3561.94|3558.24|3558.24|3561.94|3561.94|3558.13|3558.13|0
1592395200000|2020-06-17 12:00:00|3559.8|3559.8|3559.77|3559.77|3559.87|3559.87|3555.97|3555.97|0
1592395500000|2020-06-17 12:05:00|3559.85|3559.85|3557.43|3557.43|3560.63|3560.63|3557.43|3557.43|0
1592395800000|2020-06-17 12:10:00|3557.62|3557.62|3557.67|3557.67|3560.01|3560.01|3556.65|3556.65|0
1592396100000|2020-06-17 12:15:00|3557.76|3557.76|3560.26|3560.26|3560.26|3560.26|3557.76|3557.76|0
1592396400000|2020-06-17 12:20:00|3560.38|3560.38|3562.6|3562.6|3564.77|3564.77|3559.81|3559.81|0
1592396700000|2020-06-17 12:25:00|3562.77|3562.77|3561.02|3561.02|3562.77|3562.77|3558.31|3558.31|0
1592397000000|2020-06-17 12:30:00|3561.61|3561.61|3562.28|3562.28|3566.02|3566.02|3561.61|3561.61|0
1592397300000|2020-06-17 12:35:00|3561.89|3561.89|3562.49|3562.49|3562.56|3562.56|3559.01|3559.01|0
1592397600000|2020-06-17 12:40:00|3562.67|3562.67|3564.45|3564.45|3566.74|3566.74|3562.67|3562.67|0
1592397900000|2020-06-17 12:45:00|3564.34|3564.34|3563.38|3563.38|3565.25|3565.25|3562.39|3562.39|0
1592398200000|2020-06-17 12:50:00|3562.99|3562.99|3557.79|3557.79|3562.99|3562.99|3557.79|3557.79|0
1592398500000|2020-06-17 12:55:00|3557.59|3557.59|3558.77|3558.77|3558.86|3558.86|3555.06|3555.06|0
1592398800000|2020-06-17 13:00:00|3559.36|3559.36|3558.25|3558.25|3565.15|3565.15|3557.75|3557.75|0
1592399100000|2020-06-17 13:05:00|3558.64|3558.64|3554.27|3554.27|3559.52|3559.52|3553.92|3553.92|0
1592399400000|2020-06-17 13:10:00|3554.33|3554.33|3557.29|3557.29|3557.35|3557.35|3554.33|3554.33|0
1592399700000|2020-06-17 13:15:00|3557.11|3557.11|3556.6|3556.6|3557.53|3557.53|3552.8|3552.8|0
1592400000000|2020-06-17 13:20:00|3555.15|3555.15|3553.71|3553.71|3556.79|3556.79|3553.71|3553.71|0
1592400300000|2020-06-17 13:25:00|3554.43|3554.43|3559.46|3559.46|3561.97|3561.97|3553.71|3553.71|0
1592400600000|2020-06-17 13:30:00|3559.11|3559.11|3552.3|3552.3|3561.92|3561.92|3551.58|3551.58|0
1592400900000|2020-06-17 13:35:00|3552.69|3552.69|3548.17|3548.17|3553.67|3553.67|3547.07|3547.07|0
1592401200000|2020-06-17 13:40:00|3548.23|3548.23|3546.07|3546.07|3548.23|3548.23|3542.74|3542.74|0
1592401500000|2020-06-17 13:45:00|3545.98|3545.98|3548.32|3548.32|3548.34|3548.34|3544.23|3544.23|0
1592401800000|2020-06-17 13:50:00|3548.15|3548.15|3550.74|3550.74|3551.11|3551.11|3547.95|3547.95|0
1592402100000|2020-06-17 13:55:00|3550.54|3550.54|3544.47|3544.47|3550.54|3550.54|3540.65|3540.65|0
1592402400000|2020-06-17 14:00:00|3544.27|3544.27|3543.7|3543.7|3548.41|3548.41|3540.73|3540.73|0
1592402700000|2020-06-17 14:05:00|3543.31|3543.31|3545.19|3545.19|3549.02|3549.02|3542.96|3542.96|0
1592403000000|2020-06-17 14:10:00|3545.02|3545.02|3543.8|3543.8|3545.45|3545.45|3541.63|3541.63|0
1592403300000|2020-06-17 14:15:00|3544|3544|3536.11|3536.11|3554.16|3554.16|3533.01|3533.01|0
1592403600000|2020-06-17 14:20:00|3536.02|3536.02|3519.47|3519.47|3543.51|3543.51|3519.35|3519.35|0
1592403900000|2020-06-17 14:25:00|3519.12|3519.12|3517.48|3517.48|3524.02|3524.02|3516.33|3516.33|0
1592404200000|2020-06-17 14:30:00|3517.54|3517.54|3521.64|3521.64|3522.12|3522.12|3511.03|3511.03|0
1592404500000|2020-06-17 14:35:00|3521.82|3521.82|3531.91|3531.91|3533.37|3533.37|3521.03|3521.03|0
1592404800000|2020-06-17 14:40:00|3532.35|3532.35|3535.05|3535.05|3535.76|3535.76|3529.02|3529.02|0
1592405100000|2020-06-17 14:45:00|3534.89|3534.89|3532.82|3532.82|3535.53|3535.53|3531.36|3531.36|0
1592405400000|2020-06-17 14:50:00|3532.04|3532.04|3538.52|3538.52|3538.52|3538.52|3531.05|3531.05|0
1592405700000|2020-06-17 14:55:00|3539.24|3539.24|3539.85|3539.85|3542.57|3542.57|3538.13|3538.13|0
1592406000000|2020-06-17 15:00:00|3539.74|3539.74|3535.47|3535.47|3539.74|3539.74|3532.23|3532.23|0
1592406300000|2020-06-17 15:05:00|3535.67|3535.67|3535.25|3535.25|3537.48|3537.48|3533.32|3533.32|0
1592406600000|2020-06-17 15:10:00|3535.09|3535.09|3529.34|3529.34|3535.29|3535.29|3527.55|3527.55|0
1592406900000|2020-06-17 15:15:00|3528.62|3528.62|3528.09|3528.09|3533.23|3533.23|3526.29|3526.29|0
1592407200000|2020-06-17 15:20:00|3528|3528|3525.36|3525.36|3528.45|3528.45|3524.09|3524.09|0
1592407500000|2020-06-17 15:25:00|3525.41|3525.41|3527.82|3527.82|3530.27|3530.27|3523.68|3523.68|0
1592464500000|2020-06-18 07:15:00|3501.59|3501.59|3499.78|3499.78|3505.95|3505.95|3497.81|3497.81|0
1592464800000|2020-06-18 07:20:00|3500.56|3500.56|3486.01|3486.01|3500.56|3500.56|3478.63|3478.63|0
1592465100000|2020-06-18 07:25:00|3486.73|3486.73|3488.96|3488.96|3488.96|3488.96|3479.89|3479.89|0
1592465400000|2020-06-18 07:30:00|3490.41|3490.41|3489.66|3489.66|3495.91|3495.91|3487.36|3487.36|0
1592465700000|2020-06-18 07:35:00|3489.07|3489.07|3490.9|3490.9|3496.12|3496.12|3485.96|3485.96|0
1592466000000|2020-06-18 07:40:00|3490.95|3490.95|3503.59|3503.59|3504.95|3504.95|3490.43|3490.43|0
1592466300000|2020-06-18 07:45:00|3502.98|3502.98|3507.4|3507.4|3508.47|3508.47|3502.26|3502.26|0
1592466600000|2020-06-18 07:50:00|3506.67|3506.67|3519.56|3519.56|3521.66|3521.66|3506.67|3506.67|0
1592466900000|2020-06-18 07:55:00|3519.3|3519.3|3518.89|3518.89|3521.92|3521.92|3515.5|3515.5|0
1592467200000|2020-06-18 08:00:00|3518.5|3518.5|3525.52|3525.52|3525.91|3525.91|3517|3517|0
1592467500000|2020-06-18 08:05:00|3526.25|3526.25|3529.72|3529.72|3531.75|3531.75|3520.7|3520.7|0
1592467800000|2020-06-18 08:10:00|3529.55|3529.55|3521.94|3521.94|3529.55|3529.55|3521.42|3521.42|0
1592468100000|2020-06-18 08:15:00|3522.66|3522.66|3521.54|3521.54|3523.46|3523.46|3517.89|3517.89|0
1592468400000|2020-06-18 08:20:00|3520.57|3520.57|3522.43|3522.43|3523.38|3523.38|3517.58|3517.58|0
1592468700000|2020-06-18 08:25:00|3521.7|3521.7|3516.32|3516.32|3523.22|3523.22|3515.4|3515.4|0
1592469000000|2020-06-18 08:30:00|3515.51|3515.51|3525.95|3525.95|3526.54|3526.54|3509.18|3509.18|0
1592469300000|2020-06-18 08:35:00|3526.18|3526.18|3534.64|3534.64|3537.99|3537.99|3526.18|3526.18|0
1592469600000|2020-06-18 08:40:00|3534.83|3534.83|3534.52|3534.52|3537.39|3537.39|3533.83|3533.83|0
1592469900000|2020-06-18 08:45:00|3535.1|3535.1|3530.38|3530.38|3535.9|3535.9|3526.75|3526.75|0
1592470200000|2020-06-18 08:50:00|3529.99|3529.99|3535.45|3535.45|3535.45|3535.45|3525.92|3525.92|0
1592470500000|2020-06-18 08:55:00|3534.73|3534.73|3532.11|3532.11|3537.5|3537.5|3529.31|3529.31|0
1592470800000|2020-06-18 09:00:00|3531.41|3531.41|3520.11|3520.11|3531.46|3531.46|3520.11|3520.11|0
1592471100000|2020-06-18 09:05:00|3519.39|3519.39|3518.04|3518.04|3522.19|3522.19|3517.65|3517.65|0
1592471400000|2020-06-18 09:10:00|3517.76|3517.76|3523.41|3523.41|3524|3524|3516.23|3516.23|0
1592471700000|2020-06-18 09:15:00|3522.69|3522.69|3527.86|3527.86|3527.86|3527.86|3520.76|3520.76|0
1592472000000|2020-06-18 09:20:00|3526.69|3526.69|3526.54|3526.54|3527.78|3527.78|3524.19|3524.19|0
1592472300000|2020-06-18 09:25:00|3527.12|3527.12|3523.79|3523.79|3527.93|3527.93|3523.79|3523.79|0
1592472600000|2020-06-18 09:30:00|3523.96|3523.96|3526.78|3526.78|3537.12|3537.12|3523.96|3523.96|0
1592472900000|2020-06-18 09:35:00|3527.36|3527.36|3525.5|3525.5|3530.92|3530.92|3525.5|3525.5|0
1592473200000|2020-06-18 09:40:00|3525.11|3525.11|3523.94|3523.94|3526.5|3526.5|3523.66|3523.66|0
1592473500000|2020-06-18 09:45:00|3524.12|3524.12|3528.96|3528.96|3530.91|3530.91|3523.92|3523.92|0
1592473800000|2020-06-18 09:50:00|3529.05|3529.05|3523.34|3523.34|3529.05|3529.05|3522.16|3522.16|0
1592474100000|2020-06-18 09:55:00|3523.25|3523.25|3515.26|3515.26|3523.34|3523.34|3514.53|3514.53|0
1592474400000|2020-06-18 10:00:00|3515.65|3515.65|3508.65|3508.65|3515.95|3515.95|3505.67|3505.67|0
1592474700000|2020-06-18 10:05:00|3509.52|3509.52|3505.12|3505.12|3509.7|3509.7|3504.4|3504.4|0
1592475000000|2020-06-18 10:10:00|3505.71|3505.71|3507.8|3507.8|3507.8|3507.8|3502.92|3502.92|0
1592475300000|2020-06-18 10:15:00|3508.53|3508.53|3512.22|3512.22|3514.01|3514.01|3507.75|3507.75|0
1592475600000|2020-06-18 10:20:00|3512.72|3512.72|3510.05|3510.05|3512.72|3512.72|3510.05|3510.05|0
1592475900000|2020-06-18 10:25:00|3509.85|3509.85|3518.92|3518.92|3518.92|3518.92|3509.4|3509.4|0
1592476200000|2020-06-18 10:30:00|3519.09|3519.09|3517.18|3517.18|3520.25|3520.25|3515.91|3515.91|0
1592476500000|2020-06-18 10:35:00|3517.29|3517.29|3516.24|3516.24|3519.37|3519.37|3516.24|3516.24|0
1592476800000|2020-06-18 10:40:00|3516.09|3516.09|3515.84|3515.84|3518.95|3518.95|3514.23|3514.23|0
1592477100000|2020-06-18 10:45:00|3515.06|3515.06|3515.72|3515.72|3515.72|3515.72|3510.86|3510.86|0
1592477400000|2020-06-18 10:50:00|3515.95|3515.95|3510.82|3510.82|3516.33|3516.33|3509.27|3509.27|0
1592477700000|2020-06-18 10:55:00|3510.98|3510.98|3511.29|3511.29|3513.26|3513.26|3509.61|3509.61|0
1592478000000|2020-06-18 11:00:00|3511.44|3511.44|3507|3507|3522.6|3522.6|3507|3507|0
1592478300000|2020-06-18 11:05:00|3507.17|3507.17|3501.14|3501.14|3507.17|3507.17|3499.99|3499.99|0
1592478600000|2020-06-18 11:10:00|3500.42|3500.42|3498.3|3498.3|3503.83|3503.83|3494.49|3494.49|0
1592478900000|2020-06-18 11:15:00|3498.5|3498.5|3499.11|3499.11|3500.1|3500.1|3496.31|3496.31|0
1592479200000|2020-06-18 11:20:00|3498.39|3498.39|3492.59|3492.59|3498.39|3498.39|3492.22|3492.22|0
1592479500000|2020-06-18 11:25:00|3492.79|3492.79|3493.73|3493.73|3493.73|3493.73|3490.38|3490.38|0
1592479800000|2020-06-18 11:30:00|3493.82|3493.82|3491.91|3491.91|3497.02|3497.02|3491.91|3491.91|0
1592480100000|2020-06-18 11:35:00|3492.14|3492.14|3491.36|3491.36|3492.77|3492.77|3488.74|3488.74|0
1592480400000|2020-06-18 11:40:00|3491.01|3491.01|3490.35|3490.35|3491.01|3491.01|3490.18|3490.18|0
1592481300000|2020-06-18 11:55:00|3487.55|3487.55|3481.66|3481.66|3487.55|3487.55|3476.1|3476.1|0
1592481600000|2020-06-18 12:00:00|3481.08|3481.08|3481.74|3481.74|3484.19|3484.19|3477.74|3477.74|0
1592481900000|2020-06-18 12:05:00|3481.57|3481.57|3482.1|3482.1|3483.39|3483.39|3479.13|3479.13|0
1592482200000|2020-06-18 12:10:00|3482.15|3482.15|3483.15|3483.15|3483.46|3483.46|3481.43|3481.43|0
1592482500000|2020-06-18 12:15:00|3483.06|3483.06|3487.05|3487.05|3489.23|3489.23|3482.97|3482.97|0
1592482800000|2020-06-18 12:20:00|3487.13|3487.13|3490.25|3490.25|3490.43|3490.43|3485.94|3485.94|0
1592483100000|2020-06-18 12:25:00|3490.97|3490.97|3490.62|3490.62|3494.4|3494.4|3489.9|3489.9|0
1592483400000|2020-06-18 12:30:00|3491.34|3491.34|3487.18|3487.18|3493.77|3493.77|3485.73|3485.73|0
1592483700000|2020-06-18 12:35:00|3486.46|3486.46|3498.54|3498.54|3498.54|3498.54|3485.74|3485.74|0
1592484000000|2020-06-18 12:40:00|3497.81|3497.81|3496.13|3496.13|3497.81|3497.81|3493.12|3493.12|0
1592484300000|2020-06-18 12:45:00|3496.52|3496.52|3499.57|3499.57|3503.83|3503.83|3496.52|3496.52|0
1592484600000|2020-06-18 12:50:00|3498.84|3498.84|3499.92|3499.92|3501.67|3501.67|3498.84|3498.84|0
1592484900000|2020-06-18 12:55:00|3499.53|3499.53|3495.02|3495.02|3499.53|3499.53|3494.23|3494.23|0
1592485200000|2020-06-18 13:00:00|3495.75|3495.75|3491.52|3491.52|3495.75|3495.75|3488.62|3488.62|0
1592485500000|2020-06-18 13:05:00|3492|3492|3489.63|3489.63|3492.58|3492.58|3488.9|3488.9|0
1592485800000|2020-06-18 13:10:00|3488.95|3488.95|3486.18|3486.18|3490.18|3490.18|3485.59|3485.59|0
1592486100000|2020-06-18 13:15:00|3486.57|3486.57|3489.09|3489.09|3489.48|3489.48|3485.7|3485.7|0
1592486400000|2020-06-18 13:20:00|3488.8|3488.8|3487.06|3487.06|3489.98|3489.98|3484.89|3484.89|0
1592486700000|2020-06-18 13:25:00|3487.65|3487.65|3483.96|3483.96|3487.73|3487.73|3483.72|3483.72|0
1592487000000|2020-06-18 13:30:00|3483.67|3483.67|3477.35|3477.35|3486.04|3486.04|3477.35|3477.35|0
1592487300000|2020-06-18 13:35:00|3476.77|3476.77|3481.02|3481.02|3481.83|3481.83|3470.62|3470.62|0
1592487600000|2020-06-18 13:40:00|3481.46|3481.46|3491.83|3491.83|3491.83|3491.83|3481.46|3481.46|0
1592487900000|2020-06-18 13:45:00|3492.35|3492.35|3502.8|3502.8|3502.8|3502.8|3488.68|3488.68|0
1592488200000|2020-06-18 13:50:00|3502.99|3502.99|3508.17|3508.17|3510.9|3510.9|3502.89|3502.89|0
1592488500000|2020-06-18 13:55:00|3507.97|3507.97|3504.27|3504.27|3510.6|3510.6|3503.55|3503.55|0
1592488800000|2020-06-18 14:00:00|3503.49|3503.49|3508.72|3508.72|3512.3|3512.3|3503.35|3503.35|0
1592489100000|2020-06-18 14:05:00|3509.3|3509.3|3514.31|3514.31|3515.93|3515.93|3507.78|3507.78|0
1592489400000|2020-06-18 14:10:00|3514.02|3514.02|3514.95|3514.95|3514.95|3514.95|3507.76|3507.76|0
1592489700000|2020-06-18 14:15:00|3515.34|3515.34|3511.47|3511.47|3516.87|3516.87|3510.15|3510.15|0
1592490000000|2020-06-18 14:20:00|3511.86|3511.86|3507.38|3507.38|3512.06|3512.06|3503.53|3503.53|0
1592490300000|2020-06-18 14:25:00|3506.66|3506.66|3507.84|3507.84|3510.78|3510.78|3506.45|3506.45|0
1592490600000|2020-06-18 14:30:00|3508|3508|3519.91|3519.91|3519.91|3519.91|3501.86|3501.86|0
1592490900000|2020-06-18 14:35:00|3520.22|3520.22|3518.77|3518.77|3529.34|3529.34|3518.31|3518.31|0
1592491200000|2020-06-18 14:40:00|3519.55|3519.55|3518.97|3518.97|3522.15|3522.15|3517.22|3517.22|0
1592491500000|2020-06-18 14:45:00|3519.36|3519.36|3519.21|3519.21|3523.01|3523.01|3516.73|3516.73|0
1592491800000|2020-06-18 14:50:00|3518.82|3518.82|3513.64|3513.64|3519.18|3519.18|3512.33|3512.33|0
1592492100000|2020-06-18 14:55:00|3513.76|3513.76|3522.38|3522.38|3523.36|3523.36|3512.75|3512.75|0
1592492400000|2020-06-18 15:00:00|3522.69|3522.69|3522.74|3522.74|3528.37|3528.37|3517.78|3517.78|0
1592492700000|2020-06-18 15:05:00|3522.86|3522.86|3520.79|3520.79|3524.93|3524.93|3520.24|3520.24|0
1592493000000|2020-06-18 15:10:00|3520.53|3520.53|3519.11|3519.11|3523.16|3523.16|3515.24|3515.24|0
1592493300000|2020-06-18 15:15:00|3519.03|3519.03|3518.75|3518.75|3521.32|3521.32|3517.05|3517.05|0
1592493600000|2020-06-18 15:20:00|3518.6|3518.6|3510.57|3510.57|3519.09|3519.09|3510.57|3510.57|0
1592493900000|2020-06-18 15:25:00|3510.48|3510.48|3513.45|3513.45|3515.21|3515.21|3510.07|3510.07|0
1592550900000|2020-06-19 07:15:00|3508.75|3508.75|3506.53|3506.53|3512.52|3512.52|3506.42|3506.42|0
1592551200000|2020-06-19 07:20:00|3506.79|3506.79|3505.31|3505.31|3509.58|3509.58|3502.36|3502.36|0
1592551500000|2020-06-19 07:25:00|3506.29|3506.29|3512|3512|3518.08|3518.08|3506.25|3506.25|0
1592551800000|2020-06-19 07:30:00|3512.6|3512.6|3512.47|3512.47|3512.82|3512.82|3504.46|3504.46|0
1592552100000|2020-06-19 07:35:00|3511.88|3511.88|3508.67|3508.67|3512.13|3512.13|3503.74|3503.74|0
1592552400000|2020-06-19 07:40:00|3507.89|3507.89|3512.96|3512.96|3513.25|3513.25|3506.94|3506.94|0
1592552700000|2020-06-19 07:45:00|3511.51|3511.51|3509.02|3509.02|3511.51|3511.51|3504.9|3504.9|0
1592553000000|2020-06-19 07:50:00|3509.75|3509.75|3507.77|3507.77|3509.84|3509.84|3505.66|3505.66|0
1592553300000|2020-06-19 07:55:00|3507.38|3507.38|3517.9|3517.9|3520.25|3520.25|3507.01|3507.01|0
1592553600000|2020-06-19 08:00:00|3517.51|3517.51|3514.91|3514.91|3517.57|3517.57|3511.59|3511.59|0
1592553900000|2020-06-19 08:05:00|3516.27|3516.27|3508.07|3508.07|3517.03|3517.03|3507.84|3507.84|0
1592554200000|2020-06-19 08:10:00|3507.89|3507.89|3509.29|3509.29|3509.66|3509.66|3502.81|3502.81|0
1592554500000|2020-06-19 08:15:00|3508.57|3508.57|3511.49|3511.49|3512.88|3512.88|3506.7|3506.7|0
1592554800000|2020-06-19 08:20:00|3511.88|3511.88|3516.39|3516.39|3516.39|3516.39|3511.74|3511.74|0
1592555100000|2020-06-19 08:25:00|3514.94|3514.94|3511.06|3511.06|3514.94|3514.94|3510.33|3510.33|0
1592555400000|2020-06-19 08:30:00|3511.14|3511.14|3512.51|3512.51|3514.61|3514.61|3508.56|3508.56|0
1592555700000|2020-06-19 08:35:00|3511.93|3511.93|3511.01|3511.01|3512.59|3512.59|3508.16|3508.16|0
1592556000000|2020-06-19 08:40:00|3511.1|3511.1|3517.13|3517.13|3517.71|3517.71|3509.87|3509.87|0
1592556300000|2020-06-19 08:45:00|3517.38|3517.38|3527.68|3527.68|3530.11|3530.11|3517.38|3517.38|0
1592556600000|2020-06-19 08:50:00|3526.96|3526.96|3523.2|3523.2|3527.2|3527.2|3523.2|3523.2|0
1592556900000|2020-06-19 08:55:00|3523.26|3523.26|3522.63|3522.63|3524.99|3524.99|3521.56|3521.56|0
1592557200000|2020-06-19 09:00:00|3524.66|3524.66|3525.16|3525.16|3525.16|3525.16|3522.31|3522.31|0
1592557500000|2020-06-19 09:05:00|3525.71|3525.71|3526.71|3526.71|3527.15|3527.15|3522.42|3522.42|0
1592558100000|2020-06-19 09:15:00|3524.96|3524.96|3540.44|3540.44|3543.38|3543.38|3524.96|3524.96|0
1592558400000|2020-06-19 09:20:00|3539.72|3539.72|3539.35|3539.35|3542.38|3542.38|3536.99|3536.99|0
1592558700000|2020-06-19 09:25:00|3540.08|3540.08|3543.47|3543.47|3544.72|3544.72|3540.08|3540.08|0
1592559000000|2020-06-19 09:30:00|3544.1|3544.1|3544.63|3544.63|3546.41|3546.41|3541.92|3541.92|0
1592559300000|2020-06-19 09:35:00|3544.43|3544.43|3550.67|3550.67|3550.67|3550.67|3543.33|3543.33|0
1592559600000|2020-06-19 09:40:00|3551.31|3551.31|3542.3|3542.3|3554.7|3554.7|3542.3|3542.3|0
1592559900000|2020-06-19 09:45:00|3542.03|3542.03|3536.51|3536.51|3542.03|3542.03|3533.84|3533.84|0
1592560200000|2020-06-19 09:50:00|3537.18|3537.18|3545.38|3545.38|3551.75|3551.75|3534.5|3534.5|0
1592560500000|2020-06-19 09:55:00|3545.67|3545.67|3537.91|3537.91|3546.05|3546.05|3534.7|3534.7|0
1592560800000|2020-06-19 10:00:00|3538.91|3538.91|3535.68|3535.68|3540.85|3540.85|3530.86|3530.86|0
1592561100000|2020-06-19 10:05:00|3536.07|3536.07|3544.24|3544.24|3545.02|3545.02|3534.2|3534.2|0
1592561400000|2020-06-19 10:10:00|3544.11|3544.11|3542.54|3542.54|3547.71|3547.71|3542.54|3542.54|0
1592561700000|2020-06-19 10:15:00|3541.82|3541.82|3535.08|3535.08|3542.14|3542.14|3534.5|3534.5|0
1592562000000|2020-06-19 10:20:00|3534.74|3534.74|3535.16|3535.16|3539.68|3539.68|3534.57|3534.57|0
1592562300000|2020-06-19 10:25:00|3535.69|3535.69|3535.26|3535.26|3537.28|3537.28|3534.73|3534.73|0
1592562600000|2020-06-19 10:30:00|3535.99|3535.99|3533.94|3533.94|3535.99|3535.99|3532.57|3532.57|0
1592562900000|2020-06-19 10:35:00|3534.14|3534.14|3534.44|3534.44|3536.94|3536.94|3533.58|3533.58|0
1592563200000|2020-06-19 10:40:00|3534.78|3534.78|3534.64|3534.64|3536.3|3536.3|3533.32|3533.32|0
1592563500000|2020-06-19 10:45:00|3534.83|3534.83|3536.94|3536.94|3537.17|3537.17|3533.63|3533.63|0
1592563800000|2020-06-19 10:50:00|3536.22|3536.22|3530.17|3530.17|3538.11|3538.11|3530.17|3530.17|0
1592564100000|2020-06-19 10:55:00|3530.89|3530.89|3537.33|3537.33|3537.33|3537.33|3530.89|3530.89|0
1592564400000|2020-06-19 11:00:00|3537.54|3537.54|3538.06|3538.06|3538.25|3538.25|3530.39|3530.39|0
1592564700000|2020-06-19 11:05:00|3537.86|3537.86|3539.98|3539.98|3541.03|3541.03|3537.32|3537.32|0
1592565000000|2020-06-19 11:10:00|3539.47|3539.47|3541.23|3541.23|3544.41|3544.41|3538.89|3538.89|0
1592565300000|2020-06-19 11:15:00|3541.05|3541.05|3539.35|3539.35|3541.05|3541.05|3537.3|3537.3|0
1592565600000|2020-06-19 11:20:00|3539.17|3539.17|3537.83|3537.83|3539.17|3539.17|3537.18|3537.18|0
1592565900000|2020-06-19 11:25:00|3537.94|3537.94|3537.62|3537.62|3538.34|3538.34|3536.83|3536.83|0
1592566200000|2020-06-19 11:30:00|3537.7|3537.7|3543.39|3543.39|3543.39|3543.39|3537.31|3537.31|0
1592566500000|2020-06-19 11:35:00|3542.67|3542.67|3542.42|3542.42|3542.67|3542.67|3539.65|3539.65|0
1592566800000|2020-06-19 11:40:00|3541.7|3541.7|3540.67|3540.67|3543.25|3543.25|3540.67|3540.67|0
1592567100000|2020-06-19 11:45:00|3540.59|3540.59|3541.97|3541.97|3541.97|3541.97|3538.29|3538.29|0
1592567400000|2020-06-19 11:50:00|3541.22|3541.22|3544.1|3544.1|3545|3545|3540.38|3540.38|0
1592567700000|2020-06-19 11:55:00|3543.9|3543.9|3544.1|3544.1|3546.18|3546.18|3543.18|3543.18|0
1592568000000|2020-06-19 12:00:00|3544.45|3544.45|3548.21|3548.21|3548.5|3548.5|3544.45|3544.45|0
1592568300000|2020-06-19 12:05:00|3548.41|3548.41|3550.13|3550.13|3550.59|3550.59|3547.26|3547.26|0
1592568600000|2020-06-19 12:10:00|3550.04|3550.04|3549.66|3549.66|3553.38|3553.38|3546.72|3546.72|0
1592568900000|2020-06-19 12:15:00|3549.83|3549.83|3548.85|3548.85|3551.1|3551.1|3548.56|3548.56|0
1592569200000|2020-06-19 12:20:00|3548.66|3548.66|3543.57|3543.57|3548.85|3548.85|3541.59|3541.59|0
1592569500000|2020-06-19 12:25:00|3542.84|3542.84|3544.09|3544.09|3544.09|3544.09|3539.94|3539.94|0
1592569800000|2020-06-19 12:30:00|3544.21|3544.21|3543.58|3543.58|3546.45|3546.45|3542.87|3542.87|0
1592570100000|2020-06-19 12:35:00|3543.4|3543.4|3545.63|3545.63|3545.63|3545.63|3543.25|3543.25|0
1592570400000|2020-06-19 12:40:00|3545.82|3545.82|3544.07|3544.07|3547.29|3547.29|3544.07|3544.07|0
1592570700000|2020-06-19 12:45:00|3544.57|3544.57|3547.86|3547.86|3547.86|3547.86|3544.5|3544.5|0
1592571000000|2020-06-19 12:50:00|3548.59|3548.59|3550.83|3550.83|3550.83|3550.83|3546.65|3546.65|0
1592571300000|2020-06-19 12:55:00|3550.45|3550.45|3549.59|3549.59|3552.18|3552.18|3547.69|3547.69|0
1592571600000|2020-06-19 13:00:00|3550.31|3550.31|3547.37|3547.37|3550.42|3550.42|3544.98|3544.98|0
1592571900000|2020-06-19 13:05:00|3546.89|3546.89|3543.4|3543.4|3547.37|3547.37|3543.29|3543.29|0
1592572200000|2020-06-19 13:10:00|3543.69|3543.69|3541.04|3541.04|3544.49|3544.49|3541.04|3541.04|0
1592572500000|2020-06-19 13:15:00|3540.87|3540.87|3543.11|3543.11|3543.11|3543.11|3539.53|3539.53|0
1592572800000|2020-06-19 13:20:00|3543.5|3543.5|3544.45|3544.45|3545.71|3545.71|3542.81|3542.81|0
1592573100000|2020-06-19 13:25:00|3544.64|3544.64|3551.6|3551.6|3551.62|3551.62|3543.64|3543.64|0
1592573400000|2020-06-19 13:30:00|3552.38|3552.38|3549.96|3549.96|3553.72|3553.72|3547.45|3547.45|0
1592573700000|2020-06-19 13:35:00|3549.38|3549.38|3544.89|3544.89|3549.38|3549.38|3540.76|3540.76|0
1592574000000|2020-06-19 13:40:00|3545.47|3545.47|3541.35|3541.35|3545.92|3545.92|3539.11|3539.11|0
1592574300000|2020-06-19 13:45:00|3540.83|3540.83|3544.56|3544.56|3545.48|3545.48|3538.3|3538.3|0
1592574600000|2020-06-19 13:50:00|3545.29|3545.29|3546.47|3546.47|3548.72|3548.72|3544.4|3544.4|0
1592574900000|2020-06-19 13:55:00|3546.08|3546.08|3546.44|3546.44|3549.01|3549.01|3542.73|3542.73|0
1592575200000|2020-06-19 14:00:00|3547.22|3547.22|3548.11|3548.11|3552.88|3552.88|3547.22|3547.22|0
1592575500000|2020-06-19 14:05:00|3547.83|3547.83|3542.68|3542.68|3547.83|3547.83|3541.51|3541.51|0
1592575800000|2020-06-19 14:10:00|3542.24|3542.24|3542.25|3542.25|3542.25|3542.25|3537.52|3537.52|0
1592576100000|2020-06-19 14:15:00|3541.86|3541.86|3546.99|3546.99|3546.99|3546.99|3541.86|3541.86|0
1592576400000|2020-06-19 14:20:00|3546.71|3546.71|3547.56|3547.56|3548.43|3548.43|3542.83|3542.83|0
1592576700000|2020-06-19 14:25:00|3547.17|3547.17|3539.79|3539.79|3547.71|3547.71|3537.77|3537.77|0
1592577000000|2020-06-19 14:30:00|3540.57|3540.57|3537.24|3537.24|3540.65|3540.65|3535.1|3535.1|0
1592577300000|2020-06-19 14:35:00|3537.96|3537.96|3536.39|3536.39|3539.31|3539.31|3534.94|3534.94|0
1592577600000|2020-06-19 14:40:00|3536|3536|3537.15|3537.15|3538.63|3538.63|3534.12|3534.12|0
1592577900000|2020-06-19 14:45:00|3537.38|3537.38|3537.8|3537.8|3540.77|3540.77|3535.17|3535.17|0
1592578200000|2020-06-19 14:50:00|3537.97|3537.97|3535.94|3535.94|3537.97|3537.97|3532.35|3532.35|0
1592578500000|2020-06-19 14:55:00|3535.74|3535.74|3534.09|3534.09|3535.94|3535.94|3531.9|3531.9|0
1592578800000|2020-06-19 15:00:00|3534.28|3534.28|3534.49|3534.49|3535.56|3535.56|3532.41|3532.41|0
1592579100000|2020-06-19 15:05:00|3534.88|3534.88|3534.92|3534.92|3535.83|3535.83|3533.47|3533.47|0
1592579400000|2020-06-19 15:10:00|3535.64|3535.64|3534.77|3534.77|3536.21|3536.21|3532|3532|0
1592579700000|2020-06-19 15:15:00|3534.85|3534.85|3527.58|3527.58|3535.24|3535.24|3527.58|3527.58|0
1592580000000|2020-06-19 15:20:00|3527.47|3527.47|3528.41|3528.41|3533.17|3533.17|3524.2|3524.2|0
1592580300000|2020-06-19 15:25:00|3527.69|3527.69|3532.96|3532.96|3534.35|3534.35|3526.98|3526.98|0
1592810100000|2020-06-22 07:15:00|3518.25|3518.25|3520.44|3520.44|3521.57|3521.57|3511.11|3511.11|0
1592810400000|2020-06-22 07:20:00|3521.91|3521.91|3519.43|3519.43|3527.48|3527.48|3519.2|3519.2|0
1592810700000|2020-06-22 07:25:00|3519.62|3519.62|3536.61|3536.61|3540.97|3540.97|3519.62|3519.62|0
1592811000000|2020-06-22 07:30:00|3537.41|3537.41|3551.87|3551.87|3551.87|3551.87|3536.33|3536.33|0
1592811300000|2020-06-22 07:35:00|3551.28|3551.28|3544.63|3544.63|3552.29|3552.29|3544.63|3544.63|0
1592811600000|2020-06-22 07:40:00|3544.79|3544.79|3545.75|3545.75|3550.82|3550.82|3542.46|3542.46|0
1592811900000|2020-06-22 07:45:00|3545.63|3545.63|3547.58|3547.58|3551.18|3551.18|3544.38|3544.38|0
1592812200000|2020-06-22 07:50:00|3546.95|3546.95|3543.99|3543.99|3547.98|3547.98|3543.26|3543.26|0
1592812500000|2020-06-22 07:55:00|3543.83|3543.83|3538.27|3538.27|3545.17|3545.17|3537.53|3537.53|0
1592812800000|2020-06-22 08:00:00|3536.69|3536.69|3527.07|3527.07|3536.69|3536.69|3526.88|3526.88|0
1592813100000|2020-06-22 08:05:00|3527.8|3527.8|3528.45|3528.45|3531.54|3531.54|3527.07|3527.07|0
1592813400000|2020-06-22 08:10:00|3529.63|3529.63|3526.88|3526.88|3533.43|3533.43|3526.88|3526.88|0
1592813700000|2020-06-22 08:15:00|3526.15|3526.15|3519.13|3519.13|3526.15|3526.15|3519.13|3519.13|0
1592814000000|2020-06-22 08:20:00|3518.4|3518.4|3519.69|3519.69|3522.65|3522.65|3517.92|3517.92|0
1592814300000|2020-06-22 08:25:00|3517.92|3517.92|3522.57|3522.57|3522.57|3522.57|3517.92|3517.92|0
1592814600000|2020-06-22 08:30:00|3522.3|3522.3|3522.6|3522.6|3523.58|3523.58|3521.32|3521.32|0
1592814900000|2020-06-22 08:35:00|3522.21|3522.21|3533.04|3533.04|3533.75|3533.75|3522.21|3522.21|0
1592815200000|2020-06-22 08:40:00|3533.22|3533.22|3531.42|3531.42|3536.79|3536.79|3530.9|3530.9|0
1592815500000|2020-06-22 08:45:00|3531.51|3531.51|3533.16|3533.16|3534.84|3534.84|3530.08|3530.08|0
1592815800000|2020-06-22 08:50:00|3532.43|3532.43|3530.05|3530.05|3533|3533|3529.35|3529.35|0
1592816100000|2020-06-22 08:55:00|3529.85|3529.85|3531.08|3531.08|3531.08|3531.08|3526|3526|0
1592816400000|2020-06-22 09:00:00|3530.99|3530.99|3541.51|3541.51|3542.6|3542.6|3530.35|3530.35|0
1592816700000|2020-06-22 09:05:00|3541.69|3541.69|3538.53|3538.53|3543.06|3543.06|3537.5|3537.5|0
1592817000000|2020-06-22 09:10:00|3537.55|3537.55|3535.74|3535.74|3537.55|3537.55|3534.14|3534.14|0
1592817300000|2020-06-22 09:15:00|3535.91|3535.91|3534.84|3534.84|3537.59|3537.59|3534.84|3534.84|0
1592817600000|2020-06-22 09:20:00|3534.1|3534.1|3540.54|3540.54|3541.74|3541.74|3533.29|3533.29|0
1592817900000|2020-06-22 09:25:00|3541.13|3541.13|3542.87|3542.87|3543.4|3543.4|3537.55|3537.55|0
1592818200000|2020-06-22 09:30:00|3542.69|3542.69|3541.43|3541.43|3542.95|3542.95|3540.39|3540.39|0
1592818500000|2020-06-22 09:35:00|3542.23|3542.23|3545.67|3545.67|3547.42|3547.42|3541.25|3541.25|0
1592818800000|2020-06-22 09:40:00|3545.28|3545.28|3540.7|3540.7|3545.28|3545.28|3540.61|3540.61|0
1592819100000|2020-06-22 09:45:00|3540.79|3540.79|3534.26|3534.26|3540.96|3540.96|3533.48|3533.48|0
1592819400000|2020-06-22 09:50:00|3534.35|3534.35|3537.18|3537.18|3537.38|3537.38|3531.95|3531.95|0
1592819700000|2020-06-22 09:55:00|3537.97|3537.97|3536.67|3536.67|3538.76|3538.76|3534.15|3534.15|0
1592820000000|2020-06-22 10:00:00|3535.89|3535.89|3539.33|3539.33|3539.33|3539.33|3534.32|3534.32|0
1592820300000|2020-06-22 10:05:00|3539.73|3539.73|3538.73|3538.73|3541.96|3541.96|3538.64|3538.64|0
1592820600000|2020-06-22 10:10:00|3538.53|3538.53|3530.62|3530.62|3539.16|3539.16|3530.62|3530.62|0
1592820900000|2020-06-22 10:15:00|3530.82|3530.82|3520.97|3520.97|3531.21|3531.21|3520.97|3520.97|0
1592821200000|2020-06-22 10:20:00|3520.53|3520.53|3517.74|3517.74|3522.88|3522.88|3517.65|3517.65|0
1592821500000|2020-06-22 10:25:00|3517.01|3517.01|3514.94|3514.94|3517.01|3517.01|3512.57|3512.57|0
1592821800000|2020-06-22 10:30:00|3515.53|3515.53|3518.24|3518.24|3518.31|3518.31|3515.53|3515.53|0
1592822100000|2020-06-22 10:35:00|3518.15|3518.15|3519.73|3519.73|3521.65|3521.65|3518.06|3518.06|0
1592822400000|2020-06-22 10:40:00|3519.57|3519.57|3520.05|3520.05|3520.75|3520.75|3518.17|3518.17|0
1592822700000|2020-06-22 10:45:00|3520.18|3520.18|3512.82|3512.82|3520.18|3520.18|3512.73|3512.73|0
1592823000000|2020-06-22 10:50:00|3512.69|3512.69|3507.68|3507.68|3514.03|3514.03|3507.49|3507.49|0
1592823300000|2020-06-22 10:55:00|3507.59|3507.59|3508.16|3508.16|3509.47|3509.47|3506.26|3506.26|0
1592823600000|2020-06-22 11:00:00|3508.8|3508.8|3506.62|3506.62|3510.3|3510.3|3506.53|3506.53|0
1592823900000|2020-06-22 11:05:00|3507.6|3507.6|3506.42|3506.42|3507.6|3507.6|3504.58|3504.58|0
1592824200000|2020-06-22 11:10:00|3506.24|3506.24|3507.27|3507.27|3507.27|3507.27|3502.93|3502.93|0
1592824500000|2020-06-22 11:15:00|3507.64|3507.64|3506.9|3506.9|3512.19|3512.19|3506.88|3506.88|0
1592824800000|2020-06-22 11:20:00|3506.5|3506.5|3502.41|3502.41|3506.5|3506.5|3499.83|3499.83|0
1592825100000|2020-06-22 11:25:00|3501.76|3501.76|3502.05|3502.05|3502.25|3502.25|3499.54|3499.54|0
1592825400000|2020-06-22 11:30:00|3502.38|3502.38|3502.75|3502.75|3503.46|3503.46|3498.17|3498.17|0
1592825700000|2020-06-22 11:35:00|3503.49|3503.49|3506.35|3506.35|3507.08|3507.08|3501.45|3501.45|0
1592826000000|2020-06-22 11:40:00|3506.53|3506.53|3504.57|3504.57|3506.88|3506.88|3503.71|3503.71|0
1592826300000|2020-06-22 11:45:00|3504.4|3504.4|3508.17|3508.17|3508.81|3508.81|3504.22|3504.22|0
1592826600000|2020-06-22 11:50:00|3508.76|3508.76|3513.84|3513.84|3515.84|3515.84|3507.97|3507.97|0
1592826900000|2020-06-22 11:55:00|3513.25|3513.25|3512.98|3512.98|3513.52|3513.52|3510.67|3510.67|0
1592827200000|2020-06-22 12:00:00|3513.16|3513.16|3513.13|3513.13|3514.91|3514.91|3512.73|3512.73|0
1592827500000|2020-06-22 12:05:00|3513.84|3513.84|3511.65|3511.65|3516.27|3516.27|3511.29|3511.29|0
1592827800000|2020-06-22 12:10:00|3511.06|3511.06|3509.51|3509.51|3511.78|3511.78|3506.41|3506.41|0
1592828100000|2020-06-22 12:15:00|3509.33|3509.33|3509.47|3509.47|3512.09|3512.09|3508.04|3508.04|0
1592828400000|2020-06-22 12:20:00|3509.29|3509.29|3509.55|3509.55|3509.69|3509.69|3508.44|3508.44|0
1592828700000|2020-06-22 12:25:00|3507.98|3507.98|3506.32|3506.32|3507.98|3507.98|3504.77|3504.77|0
1592829000000|2020-06-22 12:30:00|3506.59|3506.59|3508.73|3508.73|3510.23|3510.23|3506.59|3506.59|0
1592829300000|2020-06-22 12:35:00|3509.21|3509.21|3510.74|3510.74|3511.29|3511.29|3509.21|3509.21|0
1592829600000|2020-06-22 12:40:00|3510.93|3510.93|3507.98|3507.98|3510.93|3510.93|3507.91|3507.91|0
1592829900000|2020-06-22 12:45:00|3507.5|3507.5|3507.47|3507.47|3507.76|3507.76|3506.43|3506.43|0
1592830200000|2020-06-22 12:50:00|3507.63|3507.63|3506.18|3506.18|3509.08|3509.08|3505.62|3505.62|0
1592830500000|2020-06-22 12:55:00|3505.79|3505.79|3511.77|3511.77|3511.77|3511.77|3505.79|3505.79|0
1592830800000|2020-06-22 13:00:00|3513.63|3513.63|3513.79|3513.79|3515.94|3515.94|3512.54|3512.54|0
1592831100000|2020-06-22 13:05:00|3513.97|3513.97|3514.37|3514.37|3515.83|3515.83|3513.03|3513.03|0
1592831400000|2020-06-22 13:10:00|3514.69|3514.69|3513.32|3513.32|3514.89|3514.89|3511.85|3511.85|0
1592831700000|2020-06-22 13:15:00|3513.51|3513.51|3516.03|3516.03|3517.64|3517.64|3513.51|3513.51|0
1592832000000|2020-06-22 13:20:00|3515.83|3515.83|3515.71|3515.71|3516.3|3516.3|3515.21|3515.21|0
1592832300000|2020-06-22 13:25:00|3515.32|3515.32|3513.87|3513.87|3518.42|3518.42|3513.87|3513.87|0
1592832600000|2020-06-22 13:30:00|3513.19|3513.19|3501.5|3501.5|3513.19|3513.19|3498.4|3498.4|0
1592832900000|2020-06-22 13:35:00|3501.11|3501.11|3501.14|3501.14|3505.56|3505.56|3499.26|3499.26|0
1592833200000|2020-06-22 13:40:00|3499.77|3499.77|3505.52|3505.52|3505.52|3505.52|3499.77|3499.77|0
1592833500000|2020-06-22 13:45:00|3505.43|3505.43|3512.62|3512.62|3513.21|3513.21|3505.43|3505.43|0
1592833800000|2020-06-22 13:50:00|3512.82|3512.82|3513.61|3513.61|3514.26|3514.26|3509.92|3509.92|0
1592834100000|2020-06-22 13:55:00|3513.02|3513.02|3507.64|3507.64|3516.53|3516.53|3507.64|3507.64|0
1592834400000|2020-06-22 14:00:00|3507.41|3507.41|3511.8|3511.8|3512.25|3512.25|3502.88|3502.88|0
1592834700000|2020-06-22 14:05:00|3511.45|3511.45|3507.67|3507.67|3511.45|3511.45|3504.75|3504.75|0
1592835000000|2020-06-22 14:10:00|3507.2|3507.2|3501.71|3501.71|3510.86|3510.86|3501.62|3501.62|0
1592835300000|2020-06-22 14:15:00|3501.89|3501.89|3497.62|3497.62|3503.05|3503.05|3496.73|3496.73|0
1592835600000|2020-06-22 14:20:00|3498.01|3498.01|3500.44|3500.44|3500.44|3500.44|3497.29|3497.29|0
1592835900000|2020-06-22 14:25:00|3500.64|3500.64|3497.9|3497.9|3502.19|3502.19|3497.9|3497.9|0
1592836200000|2020-06-22 14:30:00|3497.71|3497.71|3496.5|3496.5|3499.1|3499.1|3496.2|3496.2|0
1592836500000|2020-06-22 14:35:00|3496.7|3496.7|3491.79|3491.79|3500.81|3500.81|3491.79|3491.79|0
1592836800000|2020-06-22 14:40:00|3491.9|3491.9|3491.69|3491.69|3497.21|3497.21|3490.22|3490.22|0
1592837100000|2020-06-22 14:45:00|3491.58|3491.58|3485.91|3485.91|3493.01|3493.01|3485.91|3485.91|0
1592837400000|2020-06-22 14:50:00|3487.37|3487.37|3489.38|3489.38|3491.51|3491.51|3486.64|3486.64|0
1592837700000|2020-06-22 14:55:00|3489.18|3489.18|3485.1|3485.1|3490.16|3490.16|3485.1|3485.1|0
1592838000000|2020-06-22 15:00:00|3485.01|3485.01|3486.06|3486.06|3487.24|3487.24|3482.34|3482.34|0
1592838300000|2020-06-22 15:05:00|3485.32|3485.32|3482.54|3482.54|3485.32|3485.32|3479.88|3479.88|0
1592838600000|2020-06-22 15:10:00|3482.34|3482.34|3485.7|3485.7|3485.7|3485.7|3480.79|3480.79|0
1592838900000|2020-06-22 15:15:00|3486.04|3486.04|3484.55|3484.55|3489.46|3489.46|3484.48|3484.48|0
1592839200000|2020-06-22 15:20:00|3484.75|3484.75|3491.16|3491.16|3494.44|3494.44|3484.01|3484.01|0
1592839500000|2020-06-22 15:25:00|3491.21|3491.21|3492.43|3492.43|3492.72|3492.72|3487.33|3487.33|0
1592896500000|2020-06-23 07:15:00|3512.41|3512.41|3527.75|3527.75|3535.76|3535.76|3511.76|3511.76|0
1592896800000|2020-06-23 07:20:00|3527.02|3527.02|3520.81|3520.81|3529.49|3529.49|3520.07|3520.07|0
1592897100000|2020-06-23 07:25:00|3522.57|3522.57|3534.98|3534.98|3536.76|3536.76|3521.23|3521.23|0
1592897400000|2020-06-23 07:30:00|3536.45|3536.45|3530.39|3530.39|3536.45|3536.45|3528.97|3528.97|0
1592897700000|2020-06-23 07:35:00|3531.37|3531.37|3533.06|3533.06|3535.33|3535.33|3527.55|3527.55|0
1592898000000|2020-06-23 07:40:00|3533.23|3533.23|3540.31|3540.31|3541.22|3541.22|3530.67|3530.67|0
1592898300000|2020-06-23 07:45:00|3540.14|3540.14|3538.77|3538.77|3540.31|3540.31|3531.42|3531.42|0
1592898600000|2020-06-23 07:50:00|3539.5|3539.5|3545.04|3545.04|3546.47|3546.47|3537.63|3537.63|0
1592898900000|2020-06-23 07:55:00|3545.2|3545.2|3545.73|3545.73|3548.07|3548.07|3543.12|3543.12|0
1592899200000|2020-06-23 08:00:00|3545.39|3545.39|3538.28|3538.28|3548.57|3548.57|3533.97|3533.97|0
1592899500000|2020-06-23 08:05:00|3537.55|3537.55|3538.75|3538.75|3544.82|3544.82|3536.19|3536.19|0
1592899800000|2020-06-23 08:10:00|3538.66|3538.66|3533.61|3533.61|3539.55|3539.55|3531.22|3531.22|0
1592900100000|2020-06-23 08:15:00|3533.42|3533.42|3531.19|3531.19|3541.7|3541.7|3531.19|3531.19|0
1592900400000|2020-06-23 08:20:00|3531.92|3531.92|3525.27|3525.27|3531.92|3531.92|3525.07|3525.07|0
1592900700000|2020-06-23 08:25:00|3526.19|3526.19|3537.86|3537.86|3539.14|3539.14|3526.19|3526.19|0
1592901000000|2020-06-23 08:30:00|3538.59|3538.59|3533.1|3533.1|3542.36|3542.36|3533.1|3533.1|0
1592901300000|2020-06-23 08:35:00|3532.37|3532.37|3529.04|3529.04|3534.48|3534.48|3528.2|3528.2|0
1592901600000|2020-06-23 08:40:00|3528.77|3528.77|3528.63|3528.63|3531.08|3531.08|3524.25|3524.25|0
1592901900000|2020-06-23 08:45:00|3529.36|3529.36|3528.09|3528.09|3529.37|3529.37|3523.69|3523.69|0
1592902200000|2020-06-23 08:50:00|3527.45|3527.45|3524.55|3524.55|3527.45|3527.45|3524.19|3524.19|0
1592902500000|2020-06-23 08:55:00|3523.18|3523.18|3512.39|3512.39|3523.18|3523.18|3510.96|3510.96|0
1592902800000|2020-06-23 09:00:00|3513.12|3513.12|3515.46|3515.46|3516.66|3516.66|3509.54|3509.54|0
1592903100000|2020-06-23 09:05:00|3515.28|3515.28|3514.01|3514.01|3518.43|3518.43|3513.42|3513.42|0
1592903400000|2020-06-23 09:10:00|3514.41|3514.41|3513.8|3513.8|3516.44|3516.44|3513.41|3513.41|0
1592903700000|2020-06-23 09:15:00|3513.6|3513.6|3516.47|3516.47|3519.49|3519.49|3513.41|3513.41|0
1592904000000|2020-06-23 09:20:00|3516.32|3516.32|3513.79|3513.79|3517.12|3517.12|3513.76|3513.76|0
1592904300000|2020-06-23 09:25:00|3514.52|3514.52|3515.43|3515.43|3516.8|3516.8|3511.59|3511.59|0
1592904600000|2020-06-23 09:30:00|3516|3516|3518.78|3518.78|3518.78|3518.78|3515.43|3515.43|0
1592904900000|2020-06-23 09:35:00|3518.95|3518.95|3523.42|3523.42|3524.34|3524.34|3518.15|3518.15|0
1592905200000|2020-06-23 09:40:00|3524.01|3524.01|3527.06|3527.06|3527.06|3527.06|3523.4|3523.4|0
1592905500000|2020-06-23 09:45:00|3526.94|3526.94|3530.35|3530.35|3531.08|3531.08|3525.5|3525.5|0
1592905800000|2020-06-23 09:50:00|3529.62|3529.62|3528.14|3528.14|3529.7|3529.7|3527.17|3527.17|0
1592906100000|2020-06-23 09:55:00|3527.74|3527.74|3526.27|3526.27|3528.31|3528.31|3525.68|3525.68|0
1592906400000|2020-06-23 10:00:00|3526.66|3526.66|3521.52|3521.52|3526.95|3526.95|3520.56|3520.56|0
1592906700000|2020-06-23 10:05:00|3521.65|3521.65|3523.21|3523.21|3526.11|3526.11|3519.43|3519.43|0
1592907000000|2020-06-23 10:10:00|3522.76|3522.76|3526.26|3526.26|3528.24|3528.24|3520.41|3520.41|0
1592907300000|2020-06-23 10:15:00|3526.06|3526.06|3526.79|3526.79|3527.5|3527.5|3523.44|3523.44|0
1592907600000|2020-06-23 10:20:00|3525.81|3525.81|3522.47|3522.47|3527.2|3527.2|3522.15|3522.15|0
1592907900000|2020-06-23 10:25:00|3522.67|3522.67|3523.02|3523.02|3523.95|3523.95|3521.52|3521.52|0
1592908200000|2020-06-23 10:30:00|3522.86|3522.86|3519.9|3519.9|3522.86|3522.86|3519.22|3519.22|0
1592908500000|2020-06-23 10:35:00|3519.17|3519.17|3515.92|3515.92|3519.17|3519.17|3515.92|3515.92|0
1592908800000|2020-06-23 10:40:00|3515.97|3515.97|3511.57|3511.57|3516.76|3516.76|3511.38|3511.38|0
1592909100000|2020-06-23 10:45:00|3511.52|3511.52|3514.26|3514.26|3514.54|3514.54|3511.26|3511.26|0
1592909400000|2020-06-23 10:50:00|3514.45|3514.45|3516.64|3516.64|3517.46|3517.46|3514.36|3514.36|0
1592909700000|2020-06-23 10:55:00|3516.44|3516.44|3519.79|3519.79|3519.79|3519.79|3514.22|3514.22|0
1592910000000|2020-06-23 11:00:00|3521.17|3521.17|3515.88|3515.88|3521.17|3521.17|3513.78|3513.78|0
1592910300000|2020-06-23 11:05:00|3516.06|3516.06|3514.16|3514.16|3516.82|3516.82|3514.16|3514.16|0
1592910600000|2020-06-23 11:10:00|3514.55|3514.55|3512.82|3512.82|3514.55|3514.55|3509.58|3509.58|0
1592910900000|2020-06-23 11:15:00|3513.21|3513.21|3519.66|3519.66|3519.72|3519.72|3513.21|3513.21|0
1592911200000|2020-06-23 11:20:00|3519.78|3519.78|3520.37|3520.37|3522.2|3522.2|3518.23|3518.23|0
1592911500000|2020-06-23 11:25:00|3520.21|3520.21|3519.85|3519.85|3520.85|3520.85|3519.01|3519.01|0
1592911800000|2020-06-23 11:30:00|3519.94|3519.94|3522.28|3522.28|3522.85|3522.85|3519.94|3519.94|0
1592912100000|2020-06-23 11:35:00|3523.01|3523.01|3525.92|3525.92|3525.92|3525.92|3522.99|3522.99|0
1592912400000|2020-06-23 11:40:00|3525.66|3525.66|3522.77|3522.77|3526.78|3526.78|3522.77|3522.77|0
1592912700000|2020-06-23 11:45:00|3522.96|3522.96|3524.13|3524.13|3525.49|3525.49|3522.96|3522.96|0
1592913000000|2020-06-23 11:50:00|3524.32|3524.32|3527.65|3527.65|3527.91|3527.91|3522.82|3522.82|0
1592913300000|2020-06-23 11:55:00|3527.76|3527.76|3525.68|3525.68|3529.08|3529.08|3525.68|3525.68|0
1592913600000|2020-06-23 12:00:00|3525.88|3525.88|3525.79|3525.79|3529.26|3529.26|3523.55|3523.55|0
1592913900000|2020-06-23 12:05:00|3525.59|3525.59|3527.41|3527.41|3527.8|3527.8|3523.81|3523.81|0
1592914200000|2020-06-23 12:10:00|3526.68|3526.68|3528.54|3528.54|3528.54|3528.54|3525.34|3525.34|0
1592914500000|2020-06-23 12:15:00|3528.66|3528.66|3524.65|3524.65|3528.79|3528.79|3524.65|3524.65|0
1592914800000|2020-06-23 12:20:00|3524.94|3524.94|3527.04|3527.04|3527.39|3527.39|3524.55|3524.55|0
1592915100000|2020-06-23 12:25:00|3527.3|3527.3|3525.85|3525.85|3527.92|3527.92|3525.22|3525.22|0
1592915400000|2020-06-23 12:30:00|3525.9|3525.9|3525.87|3525.87|3526.75|3526.75|3525.42|3525.42|0
1592915700000|2020-06-23 12:35:00|3526.14|3526.14|3527.58|3527.58|3527.58|3527.58|3524.17|3524.17|0
1592916000000|2020-06-23 12:40:00|3526.84|3526.84|3525.11|3525.11|3528|3528|3524.72|3524.72|0
1592916300000|2020-06-23 12:45:00|3525.84|3525.84|3525.77|3525.77|3527.78|3527.78|3523.65|3523.65|0
1592916600000|2020-06-23 12:50:00|3525.97|3525.97|3527.1|3527.1|3527.49|3527.49|3525.56|3525.56|0
1592916900000|2020-06-23 12:55:00|3526.78|3526.78|3527.93|3527.93|3529.73|3529.73|3524.99|3524.99|0
1592917200000|2020-06-23 13:00:00|3528.32|3528.32|3527.76|3527.76|3529.35|3529.35|3527.02|3527.02|0
1592917500000|2020-06-23 13:05:00|3527.91|3527.91|3527.35|3527.35|3528.28|3528.28|3525.81|3525.81|0
1592917800000|2020-06-23 13:10:00|3527.44|3527.44|3526.99|3526.99|3528.37|3528.37|3526.89|3526.89|0
1592918100000|2020-06-23 13:15:00|3526.8|3526.8|3529.1|3529.1|3529.49|3529.49|3525.18|3525.18|0
1592918400000|2020-06-23 13:20:00|3528.94|3528.94|3528.93|3528.93|3529.11|3529.11|3527.35|3527.35|0
1592918700000|2020-06-23 13:25:00|3529.32|3529.32|3532.97|3532.97|3533.09|3533.09|3529.32|3529.32|0
1592919000000|2020-06-23 13:30:00|3532.8|3532.8|3534.66|3534.66|3535.4|3535.4|3530.13|3530.13|0
1592919300000|2020-06-23 13:35:00|3533.88|3533.88|3534.62|3534.62|3534.62|3534.62|3530.7|3530.7|0
1592919600000|2020-06-23 13:40:00|3534.81|3534.81|3532.99|3532.99|3534.81|3534.81|3531.52|3531.52|0
1592919900000|2020-06-23 13:45:00|3533.08|3533.08|3530.17|3530.17|3534.06|3534.06|3530.17|3530.17|0
1592920200000|2020-06-23 13:50:00|3530.22|3530.22|3524.79|3524.79|3530.22|3530.22|3524.15|3524.15|0
1592920500000|2020-06-23 13:55:00|3525.53|3525.53|3527.76|3527.76|3530.36|3530.36|3525.53|3525.53|0
1592920800000|2020-06-23 14:00:00|3528.15|3528.15|3521.75|3521.75|3529.62|3529.62|3520.42|3520.42|0
1592921100000|2020-06-23 14:05:00|3522.53|3522.53|3523.82|3523.82|3526.06|3526.06|3516.15|3516.15|0
1592921400000|2020-06-23 14:10:00|3524.22|3524.22|3525.9|3525.9|3527.45|3527.45|3521.4|3521.4|0
1592921700000|2020-06-23 14:15:00|3526.08|3526.08|3521.29|3521.29|3526.97|3526.97|3520.7|3520.7|0
1592922000000|2020-06-23 14:20:00|3521.04|3521.04|3520.17|3520.17|3521.86|3521.86|3515.6|3515.6|0
1592922300000|2020-06-23 14:25:00|3520.91|3520.91|3520.6|3520.6|3522.14|3522.14|3518.96|3518.96|0
1592922600000|2020-06-23 14:30:00|3520.69|3520.69|3514.53|3514.53|3521.69|3521.69|3514.53|3514.53|0
1592922900000|2020-06-23 14:35:00|3514.71|3514.71|3514.68|3514.68|3518.04|3518.04|3511.15|3511.15|0
1592923200000|2020-06-23 14:40:00|3514.56|3514.56|3510.54|3510.54|3515.73|3515.73|3509.99|3509.99|0
1592923500000|2020-06-23 14:45:00|3509.81|3509.81|3506.94|3506.94|3509.81|3509.81|3504.48|3504.48|0
1592923800000|2020-06-23 14:50:00|3507.13|3507.13|3511.42|3511.42|3512.42|3512.42|3506.08|3506.08|0
1592924100000|2020-06-23 14:55:00|3511.03|3511.03|3513.84|3513.84|3515.74|3515.74|3509.47|3509.47|0
1592924400000|2020-06-23 15:00:00|3514.03|3514.03|3510.32|3510.32|3514.32|3514.32|3507.67|3507.67|0
1592924700000|2020-06-23 15:05:00|3509.59|3509.59|3512.72|3512.72|3515.15|3515.15|3508.86|3508.86|0
1592925000000|2020-06-23 15:10:00|3512.24|3512.24|3504.39|3504.39|3512.44|3512.44|3504.39|3504.39|0
1592925300000|2020-06-23 15:15:00|3504.33|3504.33|3503.9|3503.9|3509.2|3509.2|3502.95|3502.95|0
1592925600000|2020-06-23 15:20:00|3503.8|3503.8|3512.63|3512.63|3512.63|3512.63|3503.6|3503.6|0
1592925900000|2020-06-23 15:25:00|3512.75|3512.75|3516.73|3516.73|3517.57|3517.57|3511.15|3511.15|0
1592982900000|2020-06-24 07:15:00|3493.66|3493.66|3491.52|3491.52|3498.32|3498.32|3487.18|3487.18|0
1592983200000|2020-06-24 07:20:00|3491.43|3491.43|3494.43|3494.43|3496.79|3496.79|3491.34|3491.34|0
1592983500000|2020-06-24 07:25:00|3493.84|3493.84|3490.63|3490.63|3494.98|3494.98|3488.65|3488.65|0
1592983800000|2020-06-24 07:30:00|3491.37|3491.37|3500.63|3500.63|3500.63|3500.63|3491.19|3491.19|0
1592984100000|2020-06-24 07:35:00|3500.89|3500.89|3483.23|3483.23|3505.99|3505.99|3482.29|3482.29|0
1592984400000|2020-06-24 07:40:00|3482.05|3482.05|3473.05|3473.05|3483.7|3483.7|3471.87|3471.87|0
1592984700000|2020-06-24 07:45:00|3473.23|3473.23|3464.65|3464.65|3473.23|3473.23|3463.92|3463.92|0
1592985000000|2020-06-24 07:50:00|3463.28|3463.28|3461.11|3461.11|3463.28|3463.28|3455.34|3455.34|0
1592985300000|2020-06-24 07:55:00|3461.2|3461.2|3455.04|3455.04|3462.21|3462.21|3454.51|3454.51|0
1592985600000|2020-06-24 08:00:00|3455.29|3455.29|3448.29|3448.29|3456.88|3456.88|3446.83|3446.83|0
1592985900000|2020-06-24 08:05:00|3447.03|3447.03|3433.48|3433.48|3447.03|3447.03|3433.11|3433.11|0
1592986200000|2020-06-24 08:10:00|3433.84|3433.84|3433.64|3433.64|3436.71|3436.71|3429.53|3429.53|0
1592986500000|2020-06-24 08:15:00|3433.84|3433.84|3426.18|3426.18|3433.84|3433.84|3426.18|3426.18|0
1592986800000|2020-06-24 08:20:00|3425.45|3425.45|3420.29|3420.29|3425.45|3425.45|3416|3416|0
1592987100000|2020-06-24 08:25:00|3421.39|3421.39|3422.09|3422.09|3424.59|3424.59|3418.74|3418.74|0
1592987400000|2020-06-24 08:30:00|3421.72|3421.72|3416.64|3416.64|3422.09|3422.09|3413.81|3413.81|0
1592987700000|2020-06-24 08:35:00|3416.28|3416.28|3419.41|3419.41|3419.41|3419.41|3415.27|3415.27|0
1592988000000|2020-06-24 08:40:00|3418.68|3418.68|3417.08|3417.08|3420.93|3420.93|3415.3|3415.3|0
1592988300000|2020-06-24 08:45:00|3416.35|3416.35|3414|3414|3416.35|3416.35|3411.35|3411.35|0
1592988600000|2020-06-24 08:50:00|3414.74|3414.74|3419.47|3419.47|3420.62|3420.62|3414.43|3414.43|0
1592988900000|2020-06-24 08:55:00|3420.2|3420.2|3417.63|3417.63|3421.12|3421.12|3416.08|3416.08|0
1592989200000|2020-06-24 09:00:00|3417.26|3417.26|3411.59|3411.59|3417.78|3417.78|3409.95|3409.95|0
1592989500000|2020-06-24 09:05:00|3411.53|3411.53|3408.76|3408.76|3412.64|3412.64|3408.12|3408.12|0
1592989800000|2020-06-24 09:10:00|3409.13|3409.13|3393.94|3393.94|3409.13|3409.13|3390.87|3390.87|0
1592990100000|2020-06-24 09:15:00|3393.76|3393.76|3386.02|3386.02|3393.76|3393.76|3386.02|3386.02|0
1592990400000|2020-06-24 09:20:00|3385.29|3385.29|3381.71|3381.71|3386.2|3386.2|3380.33|3380.33|0
1592990700000|2020-06-24 09:25:00|3382.07|3382.07|3384.42|3384.42|3386.84|3386.84|3381.9|3381.9|0
1592991000000|2020-06-24 09:30:00|3384.99|3384.99|3384.14|3384.14|3385.36|3385.36|3381.22|3381.22|0
1592991300000|2020-06-24 09:35:00|3384.32|3384.32|3379.64|3379.64|3384.87|3384.87|3378.81|3378.81|0
1592991600000|2020-06-24 09:40:00|3379.9|3379.9|3375.88|3375.88|3380.19|3380.19|3374.86|3374.86|0
1592991900000|2020-06-24 09:45:00|3375.7|3375.7|3375.82|3375.82|3379.39|3379.39|3374.32|3374.32|0
1592992200000|2020-06-24 09:50:00|3376.18|3376.18|3374.23|3374.23|3380.03|3380.03|3373.81|3373.81|0
1592992500000|2020-06-24 09:55:00|3374.03|3374.03|3373.31|3373.31|3376.84|3376.84|3373.3|3373.3|0
1592992800000|2020-06-24 10:00:00|3373.11|3373.11|3373.88|3373.88|3377.07|3377.07|3372.92|3372.92|0
1592993100000|2020-06-24 10:05:00|3374.32|3374.32|3382.87|3382.87|3383.06|3383.06|3374.14|3374.14|0
1592993400000|2020-06-24 10:10:00|3382.67|3382.67|3384.91|3384.91|3386.31|3386.31|3382.67|3382.67|0
1592993700000|2020-06-24 10:15:00|3385.67|3385.67|3388.72|3388.72|3389.09|3389.09|3384.88|3384.88|0
1592994000000|2020-06-24 10:20:00|3388.33|3388.33|3388.59|3388.59|3392.47|3392.47|3388.33|3388.33|0
1592994300000|2020-06-24 10:25:00|3388.22|3388.22|3390.44|3390.44|3392.83|3392.83|3387.07|3387.07|0
1592994600000|2020-06-24 10:30:00|3390.53|3390.53|3391.25|3391.25|3394.87|3394.87|3389.4|3389.4|0
1592994900000|2020-06-24 10:35:00|3390.89|3390.89|3392.89|3392.89|3394.77|3394.77|3390.89|3390.89|0
1592995200000|2020-06-24 10:40:00|3392.15|3392.15|3388.46|3388.46|3392.15|3392.15|3387.73|3387.73|0
1592995500000|2020-06-24 10:45:00|3389.25|3389.25|3392.71|3392.71|3394.63|3394.63|3389.25|3389.25|0
1592995800000|2020-06-24 10:50:00|3392.31|3392.31|3393.28|3393.28|3395.37|3395.37|3391.16|3391.16|0
1592996100000|2020-06-24 10:55:00|3393.65|3393.65|3396.07|3396.07|3396.17|3396.17|3391.4|3391.4|0
1592996400000|2020-06-24 11:00:00|3395.47|3395.47|3398.95|3398.95|3400.06|3400.06|3395.47|3395.47|0
1592996700000|2020-06-24 11:05:00|3399.15|3399.15|3405.02|3405.02|3405.02|3405.02|3399.15|3399.15|0
1592997000000|2020-06-24 11:10:00|3405.75|3405.75|3408.67|3408.67|3411.25|3411.25|3405.75|3405.75|0
1592997300000|2020-06-24 11:15:00|3407.74|3407.74|3412.42|3412.42|3412.6|3412.6|3407.62|3407.62|0
1592997600000|2020-06-24 11:20:00|3413.52|3413.52|3421.31|3421.31|3421.31|3421.31|3413.03|3413.03|0
1592997900000|2020-06-24 11:25:00|3420.92|3420.92|3420.66|3420.66|3421.27|3421.27|3418.4|3418.4|0
1592998200000|2020-06-24 11:30:00|3420.86|3420.86|3416.47|3416.47|3420.86|3420.86|3416.47|3416.47|0
1592998500000|2020-06-24 11:35:00|3416.27|3416.27|3414.52|3414.52|3417.01|3417.01|3413.9|3413.9|0
1592998800000|2020-06-24 11:40:00|3414.15|3414.15|3415.68|3415.68|3416.06|3416.06|3414|3414|0
1592999100000|2020-06-24 11:45:00|3415.88|3415.88|3409.67|3409.67|3415.88|3415.88|3409.6|3409.6|0
1592999400000|2020-06-24 11:50:00|3410.04|3410.04|3407.01|3407.01|3410.91|3410.91|3407.01|3407.01|0
1592999700000|2020-06-24 11:55:00|3406.69|3406.69|3404.54|3404.54|3406.81|3406.81|3404.4|3404.4|0
1593000000000|2020-06-24 12:00:00|3405.12|3405.12|3403.6|3403.6|3405.83|3405.83|3402.53|3402.53|0
1593000300000|2020-06-24 12:05:00|3403.24|3403.24|3401.49|3401.49|3403.24|3403.24|3399.77|3399.77|0
1593000600000|2020-06-24 12:10:00|3401.88|3401.88|3406.06|3406.06|3406.06|3406.06|3401.51|3401.51|0
1593000900000|2020-06-24 12:15:00|3405.69|3405.69|3407.67|3407.67|3408.58|3408.58|3404.96|3404.96|0
1593001200000|2020-06-24 12:20:00|3407.41|3407.41|3405.2|3405.2|3408.14|3408.14|3405.2|3405.2|0
1593001500000|2020-06-24 12:25:00|3404.92|3404.92|3409.51|3409.51|3410.29|3410.29|3403.75|3403.75|0
1593001800000|2020-06-24 12:30:00|3409.15|3409.15|3405.1|3405.1|3409.35|3409.35|3405.1|3405.1|0
1593002100000|2020-06-24 12:35:00|3405.01|3405.01|3400.52|3400.52|3405.21|3405.21|3400.38|3400.38|0
1593002400000|2020-06-24 12:40:00|3400.43|3400.43|3402.15|3402.15|3402.15|3402.15|3398.99|3398.99|0
1593002700000|2020-06-24 12:45:00|3402.88|3402.88|3406.17|3406.17|3406.61|3406.61|3402.58|3402.58|0
1593003000000|2020-06-24 12:50:00|3405.99|3405.99|3406.08|3406.08|3409|3409|3405.6|3405.6|0
1593003300000|2020-06-24 12:55:00|3406.28|3406.28|3406.69|3406.69|3407.37|3407.37|3405.68|3405.68|0
1593003600000|2020-06-24 13:00:00|3406.67|3406.67|3405.61|3405.61|3409.54|3409.54|3405.05|3405.05|0
1593003900000|2020-06-24 13:05:00|3405.81|3405.81|3405.54|3405.54|3406.27|3406.27|3404.15|3404.15|0
1593004200000|2020-06-24 13:10:00|3405.27|3405.27|3401.63|3401.63|3405.45|3405.45|3401.25|3401.25|0
1593004500000|2020-06-24 13:15:00|3402.36|3402.36|3392.9|3392.9|3402.36|3402.36|3391.94|3391.94|0
1593004800000|2020-06-24 13:20:00|3392.95|3392.95|3395.57|3395.57|3396.35|3396.35|3392.81|3392.81|0
1593005100000|2020-06-24 13:25:00|3395.96|3395.96|3396.66|3396.66|3398.1|3398.1|3395.62|3395.62|0
1593005400000|2020-06-24 13:30:00|3396.4|3396.4|3391.93|3391.93|3396.4|3396.4|3389.57|3389.57|0
1593005700000|2020-06-24 13:35:00|3391.58|3391.58|3388.97|3388.97|3392.03|3392.03|3388.58|3388.58|0
1593006000000|2020-06-24 13:40:00|3388.6|3388.6|3385.78|3385.78|3389.92|3389.92|3385.78|3385.78|0
1593006300000|2020-06-24 13:45:00|3385.58|3385.58|3383.24|3383.24|3386.32|3386.32|3383.24|3383.24|0
1593006600000|2020-06-24 13:50:00|3383.43|3383.43|3379.62|3379.62|3384.26|3384.26|3378.31|3378.31|0
1593006900000|2020-06-24 13:55:00|3379.85|3379.85|3374.94|3374.94|3381.85|3381.85|3374.68|3374.68|0
1593007200000|2020-06-24 14:00:00|3374.85|3374.85|3373.85|3373.85|3376.08|3376.08|3373.18|3373.18|0
1593007500000|2020-06-24 14:05:00|3374.25|3374.25|3372.43|3372.43|3377.07|3377.07|3372.25|3372.25|0
1593007800000|2020-06-24 14:10:00|3372.23|3372.23|3377.4|3377.4|3378.19|3378.19|3371.42|3371.42|0
1593008100000|2020-06-24 14:15:00|3377.59|3377.59|3365.07|3365.07|3377.95|3377.95|3363.79|3363.79|0
1593008400000|2020-06-24 14:20:00|3364.69|3364.69|3366.75|3366.75|3368.61|3368.61|3364.52|3364.52|0
1593008700000|2020-06-24 14:25:00|3366.55|3366.55|3364.6|3364.6|3367.25|3367.25|3362.67|3362.67|0
1593009000000|2020-06-24 14:30:00|3364.23|3364.23|3362.54|3362.54|3366.39|3366.39|3360.08|3360.08|0
1593009300000|2020-06-24 14:35:00|3362.45|3362.45|3353.62|3353.62|3363.56|3363.56|3353.62|3353.62|0
1593009600000|2020-06-24 14:40:00|3354.1|3354.1|3360.82|3360.82|3360.82|3360.82|3353.19|3353.19|0
1593009900000|2020-06-24 14:45:00|3361.18|3361.18|3352.27|3352.27|3361.77|3361.77|3351.79|3351.79|0
1593010200000|2020-06-24 14:50:00|3352.36|3352.36|3351.92|3351.92|3359.82|3359.82|3351.78|3351.78|0
1593010500000|2020-06-24 14:55:00|3352.51|3352.51|3355.35|3355.35|3358.75|3358.75|3352.51|3352.51|0
1593010800000|2020-06-24 15:00:00|3355.15|3355.15|3355.33|3355.33|3359.02|3359.02|3354.71|3354.71|0
1593011100000|2020-06-24 15:05:00|3355.7|3355.7|3344.17|3344.17|3355.7|3355.7|3343.63|3343.63|0
1593011400000|2020-06-24 15:10:00|3344.53|3344.53|3340.87|3340.87|3345.53|3345.53|3340.59|3340.59|0
1593011700000|2020-06-24 15:15:00|3340.7|3340.7|3336.43|3336.43|3340.91|3340.91|3333.66|3333.66|0
1593012000000|2020-06-24 15:20:00|3335.95|3335.95|3338.18|3338.18|3343.27|3343.27|3335.41|3335.41|0
1593012300000|2020-06-24 15:25:00|3338.02|3338.02|3334.85|3334.85|3339.9|3339.9|3334.64|3334.64|0
1593069300000|2020-06-25 07:15:00|3295.42|3295.42|3277.17|3277.17|3298.54|3298.54|3275.87|3275.87|0
1593069600000|2020-06-25 07:20:00|3277.9|3277.9|3269.17|3269.17|3277.96|3277.96|3261.6|3261.6|0
1593069900000|2020-06-25 07:25:00|3268.07|3268.07|3282.73|3282.73|3283.35|3283.35|3264.7|3264.7|0
1593070200000|2020-06-25 07:30:00|3283|3283|3273.63|3273.63|3286.84|3286.84|3273.63|3273.63|0
1593070500000|2020-06-25 07:35:00|3274.36|3274.36|3267.01|3267.01|3279.7|3279.7|3263.23|3263.23|0
1593070800000|2020-06-25 07:40:00|3266.61|3266.61|3265.98|3265.98|3274.78|3274.78|3265.24|3265.24|0
1593071100000|2020-06-25 07:45:00|3266.96|3266.96|3271.11|3271.11|3276.12|3276.12|3266.96|3266.96|0
1593071400000|2020-06-25 07:50:00|3270.48|3270.48|3269.38|3269.38|3271.62|3271.62|3266.25|3266.25|0
1593071700000|2020-06-25 07:55:00|3269.57|3269.57|3274.59|3274.59|3275.76|3275.76|3265.16|3265.16|0
1593072000000|2020-06-25 08:00:00|3276.05|3276.05|3276.62|3276.62|3277.68|3277.68|3270.99|3270.99|0
1593072300000|2020-06-25 08:05:00|3276.99|3276.99|3282.85|3282.85|3286.15|3286.15|3273.71|3273.71|0
1593072600000|2020-06-25 08:10:00|3283.22|3283.22|3293.03|3293.03|3294.42|3294.42|3282.03|3282.03|0
1593072900000|2020-06-25 08:15:00|3293.4|3293.4|3304.11|3304.11|3307.14|3307.14|3291.99|3291.99|0
1593073200000|2020-06-25 08:20:00|3304.87|3304.87|3318.61|3318.61|3319.34|3319.34|3304.4|3304.4|0
1593073500000|2020-06-25 08:25:00|3318.25|3318.25|3307.8|3307.8|3318.43|3318.43|3306.26|3306.26|0
1593073800000|2020-06-25 08:30:00|3308.36|3308.36|3296.03|3296.03|3312.49|3312.49|3295.64|3295.64|0
1593074100000|2020-06-25 08:35:00|3295.05|3295.05|3285.82|3285.82|3295.91|3295.91|3282.07|3282.07|0
1593074400000|2020-06-25 08:40:00|3285.51|3285.51|3295.21|3295.21|3298.61|3298.61|3283.93|3283.93|0
1593074700000|2020-06-25 08:45:00|3293.83|3293.83|3294.65|3294.65|3296.38|3296.38|3293.07|3293.07|0
1593075000000|2020-06-25 08:50:00|3294.82|3294.82|3296.59|3296.59|3298.08|3298.08|3293.48|3293.48|0
1593075300000|2020-06-25 08:55:00|3296.95|3296.95|3304.93|3304.93|3304.93|3304.93|3294.82|3294.82|0
1593075600000|2020-06-25 09:00:00|3305.13|3305.13|3309.89|3309.89|3309.89|3309.89|3296.83|3296.83|0
1593075900000|2020-06-25 09:05:00|3311.07|3311.07|3303.94|3303.94|3311.81|3311.81|3303.69|3303.69|0
1593076200000|2020-06-25 09:10:00|3304.21|3304.21|3305.63|3305.63|3307.87|3307.87|3304.21|3304.21|0
1593076500000|2020-06-25 09:15:00|3305.69|3305.69|3302.23|3302.23|3305.82|3305.82|3301.23|3301.23|0
1593076800000|2020-06-25 09:20:00|3302.43|3302.43|3307.36|3307.36|3307.9|3307.9|3299.23|3299.23|0
1593077100000|2020-06-25 09:25:00|3307.95|3307.95|3316.51|3316.51|3316.51|3316.51|3307.95|3307.95|0
1593077400000|2020-06-25 09:30:00|3317.24|3317.24|3317.07|3317.07|3321.17|3321.17|3315.69|3315.69|0
1593077700000|2020-06-25 09:35:00|3317.81|3317.81|3317.08|3317.08|3321.54|3321.54|3314.17|3314.17|0
1593078000000|2020-06-25 09:40:00|3317.28|3317.28|3295.59|3295.59|3317.28|3317.28|3295.33|3295.33|0
1593078300000|2020-06-25 09:45:00|3295.4|3295.4|3304.44|3304.44|3305.27|3305.27|3294.65|3294.65|0
1593078600000|2020-06-25 09:50:00|3304.83|3304.83|3302.63|3302.63|3306.95|3306.95|3300.1|3300.1|0
1593078900000|2020-06-25 09:55:00|3303.61|3303.61|3297.97|3297.97|3304.38|3304.38|3297.97|3297.97|0
1593079200000|2020-06-25 10:00:00|3297.88|3297.88|3299.41|3299.41|3300.94|3300.94|3295.82|3295.82|0
1593079500000|2020-06-25 10:05:00|3298.31|3298.31|3292|3292|3298.31|3298.31|3288.63|3288.63|0
1593079800000|2020-06-25 10:10:00|3291.47|3291.47|3292.46|3292.46|3293.38|3293.38|3288.16|3288.16|0
1593080100000|2020-06-25 10:15:00|3292.28|3292.28|3287.85|3287.85|3297.08|3297.08|3287.85|3287.85|0
1593080400000|2020-06-25 10:20:00|3288.03|3288.03|3287.05|3287.05|3290.25|3290.25|3284.59|3284.59|0
1593080700000|2020-06-25 10:25:00|3286.46|3286.46|3292.65|3292.65|3292.92|3292.92|3286.46|3286.46|0
1593081000000|2020-06-25 10:30:00|3291.87|3291.87|3290.97|3290.97|3293.45|3293.45|3287.42|3287.42|0
1593081300000|2020-06-25 10:35:00|3291.37|3291.37|3290.97|3290.97|3292.65|3292.65|3287.5|3287.5|0
1593081600000|2020-06-25 10:40:00|3291.16|3291.16|3289.25|3289.25|3291.16|3291.16|3287.09|3287.09|0
1593081900000|2020-06-25 10:45:00|3289.43|3289.43|3289.2|3289.2|3290.94|3290.94|3288.21|3288.21|0
1593082200000|2020-06-25 10:50:00|3290.3|3290.3|3299.75|3299.75|3299.75|3299.75|3289.7|3289.7|0
1593082500000|2020-06-25 10:55:00|3299.36|3299.36|3299.19|3299.19|3300.85|3300.85|3297.6|3297.6|0
1593082800000|2020-06-25 11:00:00|3299.83|3299.83|3294.08|3294.08|3301.86|3301.86|3292.62|3292.62|0
1593083100000|2020-06-25 11:05:00|3294.47|3294.47|3292.25|3292.25|3296.07|3296.07|3290.68|3290.68|0
1593083400000|2020-06-25 11:10:00|3292.99|3292.99|3290.74|3290.74|3293.35|3293.35|3289.45|3289.45|0
1593083700000|2020-06-25 11:15:00|3291.1|3291.1|3287.1|3287.1|3291.1|3291.1|3287.03|3287.03|0
1593084000000|2020-06-25 11:20:00|3287.49|3287.49|3288.99|3288.99|3290.05|3290.05|3286.06|3286.06|0
1593084300000|2020-06-25 11:25:00|3288.86|3288.86|3286.96|3286.96|3289.79|3289.79|3286.6|3286.6|0
1593084600000|2020-06-25 11:30:00|3287.16|3287.16|3287.18|3287.18|3287.18|3287.18|3283.13|3283.13|0
1593084900000|2020-06-25 11:35:00|3286.45|3286.45|3286.84|3286.84|3289.74|3289.74|3285.74|3285.74|0
1593085200000|2020-06-25 11:40:00|3286.47|3286.47|3279.94|3279.94|3287.09|3287.09|3278.28|3278.28|0
1593085500000|2020-06-25 11:45:00|3278.96|3278.96|3277.3|3277.3|3278.97|3278.97|3273.98|3273.98|0
1593085800000|2020-06-25 11:50:00|3277.41|3277.41|3277.53|3277.53|3279.2|3279.2|3277.02|3277.02|0
1593086100000|2020-06-25 11:55:00|3276.98|3276.98|3271.41|3271.41|3277.24|3277.24|3271.09|3271.09|0
1593086400000|2020-06-25 12:00:00|3271.8|3271.8|3273.17|3273.17|3274.98|3274.98|3271.44|3271.44|0
1593086700000|2020-06-25 12:05:00|3272.43|3272.43|3278.9|3278.9|3280.85|3280.85|3271.23|3271.23|0
1593087000000|2020-06-25 12:10:00|3278.74|3278.74|3284.43|3284.43|3284.43|3284.43|3277.84|3277.84|0
1593087300000|2020-06-25 12:15:00|3283.7|3283.7|3274.83|3274.83|3283.7|3283.7|3274.72|3274.72|0
1593087600000|2020-06-25 12:20:00|3275.02|3275.02|3278.34|3278.34|3281.01|3281.01|3274.66|3274.66|0
1593087900000|2020-06-25 12:25:00|3278.07|3278.07|3275.78|3275.78|3279.92|3279.92|3275.78|3275.78|0
1593088200000|2020-06-25 12:30:00|3275.42|3275.42|3274.57|3274.57|3275.75|3275.75|3270.94|3270.94|0
1593088500000|2020-06-25 12:35:00|3274.97|3274.97|3280.08|3280.08|3284.32|3284.32|3274.97|3274.97|0
1593088800000|2020-06-25 12:40:00|3279.81|3279.81|3275.04|3275.04|3279.81|3279.81|3275.04|3275.04|0
1593089100000|2020-06-25 12:45:00|3274.86|3274.86|3277.67|3277.67|3277.8|3277.8|3273.32|3273.32|0
1593089400000|2020-06-25 12:50:00|3277.47|3277.47|3272.92|3272.92|3277.47|3277.47|3271.35|3271.35|0
1593089700000|2020-06-25 12:55:00|3273.1|3273.1|3269.07|3269.07|3275.15|3275.15|3268.75|3268.75|0
1593090000000|2020-06-25 13:00:00|3269.8|3269.8|3273.99|3273.99|3274.1|3274.1|3268.71|3268.71|0
1593090300000|2020-06-25 13:05:00|3273.76|3273.76|3280.52|3280.52|3280.71|3280.71|3273.32|3273.32|0
1593090600000|2020-06-25 13:10:00|3280.88|3280.88|3296.37|3296.37|3297.35|3297.35|3280.49|3280.49|0
1593090900000|2020-06-25 13:15:00|3296.01|3296.01|3304.47|3304.47|3304.47|3304.47|3296.01|3296.01|0
1593091200000|2020-06-25 13:20:00|3304.86|3304.86|3307.86|3307.86|3307.86|3307.86|3301.36|3301.36|0
1593091500000|2020-06-25 13:25:00|3308.25|3308.25|3304.95|3304.95|3309.1|3309.1|3304.48|3304.48|0
1593091800000|2020-06-25 13:30:00|3307.15|3307.15|3303.86|3303.86|3309.52|3309.52|3298.94|3298.94|0
1593092100000|2020-06-25 13:35:00|3304.06|3304.06|3312.24|3312.24|3312.81|3312.81|3302.78|3302.78|0
1593092400000|2020-06-25 13:40:00|3311.88|3311.88|3302.62|3302.62|3312.24|3312.24|3298.34|3298.34|0
1593092700000|2020-06-25 13:45:00|3303.4|3303.4|3300.38|3300.38|3304.94|3304.94|3298.19|3298.19|0
1593093000000|2020-06-25 13:50:00|3300.18|3300.18|3309.48|3309.48|3311.11|3311.11|3299.85|3299.85|0
1593093300000|2020-06-25 13:55:00|3309.22|3309.22|3313.11|3313.11|3313.11|3313.11|3307.08|3307.08|0
1593093600000|2020-06-25 14:00:00|3312.75|3312.75|3318.36|3318.36|3320.92|3320.92|3310.53|3310.53|0
1593093900000|2020-06-25 14:05:00|3318.18|3318.18|3317.52|3317.52|3322.23|3322.23|3315.72|3315.72|0
1593094200000|2020-06-25 14:10:00|3318.25|3318.25|3331.51|3331.51|3331.51|3331.51|3318.25|3318.25|0
1593094500000|2020-06-25 14:15:00|3331.12|3331.12|3326.1|3326.1|3332.32|3332.32|3325.83|3325.83|0
1593094800000|2020-06-25 14:20:00|3326.19|3326.19|3332|3332|3333.21|3333.21|3326.19|3326.19|0
1593095100000|2020-06-25 14:25:00|3332.37|3332.37|3331.87|3331.87|3334.76|3334.76|3328.61|3328.61|0
1593095400000|2020-06-25 14:30:00|3331.96|3331.96|3322.35|3322.35|3335.15|3335.15|3322.32|3322.32|0
1593095700000|2020-06-25 14:35:00|3322.44|3322.44|3320.33|3320.33|3326.52|3326.52|3319.48|3319.48|0
1593096000000|2020-06-25 14:40:00|3320.7|3320.7|3316.06|3316.06|3320.87|3320.87|3315.14|3315.14|0
1593096300000|2020-06-25 14:45:00|3315.87|3315.87|3316.38|3316.38|3321.33|3321.33|3315.45|3315.45|0
1593096600000|2020-06-25 14:50:00|3316.12|3316.12|3314.12|3314.12|3317.83|3317.83|3313.33|3313.33|0
1593096900000|2020-06-25 14:55:00|3314.21|3314.21|3318.36|3318.36|3318.6|3318.6|3313.76|3313.76|0
1593097200000|2020-06-25 15:00:00|3318|3318|3322.13|3322.13|3322.13|3322.13|3316.32|3316.32|0
1593097500000|2020-06-25 15:05:00|3321.86|3321.86|3317.15|3317.15|3322.41|3322.41|3315.98|3315.98|0
1593097800000|2020-06-25 15:10:00|3317.26|3317.26|3317.42|3317.42|3320.11|3320.11|3314.74|3314.74|0
1593098100000|2020-06-25 15:15:00|3317.03|3317.03|3319.63|3319.63|3320.56|3320.56|3316.37|3316.37|0
1593098400000|2020-06-25 15:20:00|3319.43|3319.43|3320.42|3320.42|3321.74|3321.74|3316.14|3316.14|0
1593098700000|2020-06-25 15:25:00|3320.81|3320.81|3324.33|3324.33|3324.33|3324.33|3319.72|3319.72|0
1593155700000|2020-06-26 07:15:00|3346.62|3346.62|3352.38|3352.38|3353.56|3353.56|3341.71|3341.71|0
1593156000000|2020-06-26 07:20:00|3356.78|3356.78|3351.94|3351.94|3357.51|3357.51|3348.33|3348.33|0
1593156300000|2020-06-26 07:25:00|3352.33|3352.33|3366.87|3366.87|3366.87|3366.87|3351.94|3351.94|0
1593156600000|2020-06-26 07:30:00|3367.26|3367.26|3374.95|3374.95|3375.19|3375.19|3367.26|3367.26|0
1593156900000|2020-06-26 07:35:00|3375.13|3375.13|3375.76|3375.76|3376.78|3376.78|3370.81|3370.81|0
1593157200000|2020-06-26 07:40:00|3377.87|3377.87|3382.26|3382.26|3382.26|3382.26|3372.36|3372.36|0
1593157500000|2020-06-26 07:45:00|3382.51|3382.51|3386.36|3386.36|3388.27|3388.27|3381.72|3381.72|0
1593157800000|2020-06-26 07:50:00|3386.68|3386.68|3383.97|3383.97|3389.16|3389.16|3383.97|3383.97|0
1593158100000|2020-06-26 07:55:00|3383.7|3383.7|3391.65|3391.65|3391.99|3391.99|3383.33|3383.33|0
1593158400000|2020-06-26 08:00:00|3391.45|3391.45|3372.96|3372.96|3392.83|3392.83|3371.29|3371.29|0
1593158700000|2020-06-26 08:05:00|3373.31|3373.31|3363.06|3363.06|3375.36|3375.36|3362.87|3362.87|0
1593159000000|2020-06-26 08:10:00|3363.42|3363.42|3368.54|3368.54|3369.82|3369.82|3361.97|3361.97|0
1593159300000|2020-06-26 08:15:00|3368.45|3368.45|3364.92|3364.92|3368.45|3368.45|3363.55|3363.55|0
1593159600000|2020-06-26 08:20:00|3365.01|3365.01|3361.88|3361.88|3366.06|3366.06|3359.91|3359.91|0
1593159900000|2020-06-26 08:25:00|3362.98|3362.98|3369.29|3369.29|3369.87|3369.87|3360.39|3360.39|0
1593160200000|2020-06-26 08:30:00|3368.7|3368.7|3374.51|3374.51|3374.67|3374.67|3368.43|3368.43|0
1593160500000|2020-06-26 08:35:00|3372.68|3372.68|3377.64|3377.64|3378.39|3378.39|3372.22|3372.22|0
1593160800000|2020-06-26 08:40:00|3378|3378|3380.02|3380.02|3381.29|3381.29|3375.91|3375.91|0
1593161100000|2020-06-26 08:45:00|3380.41|3380.41|3382.13|3382.13|3384.89|3384.89|3379.62|3379.62|0
1593161400000|2020-06-26 08:50:00|3380.78|3380.78|3383.71|3383.71|3384.45|3384.45|3379.21|3379.21|0
1593161700000|2020-06-26 08:55:00|3383.13|3383.13|3393.66|3393.66|3393.66|3393.66|3382.6|3382.6|0
1593162000000|2020-06-26 09:00:00|3394.25|3394.25|3392.36|3392.36|3398.59|3398.59|3391.43|3391.43|0
1593162300000|2020-06-26 09:05:00|3391.77|3391.77|3391.13|3391.13|3391.77|3391.77|3388.91|3388.91|0
1593162600000|2020-06-26 09:10:00|3391.33|3391.33|3392.87|3392.87|3397.39|3397.39|3390.93|3390.93|0
1593162900000|2020-06-26 09:15:00|3392.48|3392.48|3391.86|3391.86|3395.18|3395.18|3391.59|3391.59|0
1593163200000|2020-06-26 09:20:00|3391.7|3391.7|3392.17|3392.17|3395.45|3395.45|3390.96|3390.96|0
1593163500000|2020-06-26 09:25:00|3391.43|3391.43|3394.83|3394.83|3395.18|3395.18|3390.98|3390.98|0
1593163800000|2020-06-26 09:30:00|3395.56|3395.56|3399.69|3399.69|3400.79|3400.79|3393.66|3393.66|0
1593164100000|2020-06-26 09:35:00|3399.33|3399.33|3396.57|3396.57|3401.31|3401.31|3396.04|3396.04|0
1593164400000|2020-06-26 09:40:00|3397.3|3397.3|3395.09|3395.09|3397.3|3397.3|3394.29|3394.29|0
1593164700000|2020-06-26 09:45:00|3395.28|3395.28|3389.98|3389.98|3395.28|3395.28|3389.59|3389.59|0
1593165000000|2020-06-26 09:50:00|3390.35|3390.35|3389.93|3389.93|3391.66|3391.66|3388.6|3388.6|0
1593165300000|2020-06-26 09:55:00|3389.54|3389.54|3392.15|3392.15|3392.15|3392.15|3389.07|3389.07|0
1593165600000|2020-06-26 10:00:00|3392.27|3392.27|3393.72|3393.72|3395.61|3395.61|3390.55|3390.55|0
1593165900000|2020-06-26 10:05:00|3393.19|3393.19|3399.18|3399.18|3401.12|3401.12|3393.19|3393.19|0
1593166200000|2020-06-26 10:10:00|3399.29|3399.29|3394.9|3394.9|3399.46|3399.46|3394.9|3394.9|0
1593166500000|2020-06-26 10:15:00|3394.53|3394.53|3392.76|3392.76|3396.17|3396.17|3392.76|3392.76|0
1593166800000|2020-06-26 10:20:00|3393.12|3393.12|3389.04|3389.04|3393.67|3393.67|3387.28|3387.28|0
1593167100000|2020-06-26 10:25:00|3389.4|3389.4|3392.24|3392.24|3392.69|3392.69|3389.04|3389.04|0
1593167400000|2020-06-26 10:30:00|3392.04|3392.04|3394.99|3394.99|3394.99|3394.99|3390.13|3390.13|0
1593167700000|2020-06-26 10:35:00|3395.55|3395.55|3394.7|3394.7|3396.34|3396.34|3394.3|3394.3|0
1593168000000|2020-06-26 10:40:00|3394.33|3394.33|3393.69|3393.69|3396.64|3396.64|3392.65|3392.65|0
1593168300000|2020-06-26 10:45:00|3394.08|3394.08|3393.6|3393.6|3395.77|3395.77|3392.19|3392.19|0
1593168600000|2020-06-26 10:50:00|3394.36|3394.36|3401.91|3401.91|3402.29|3402.29|3394.26|3394.26|0
1593168900000|2020-06-26 10:55:00|3401.52|3401.52|3402.12|3402.12|3402.52|3402.52|3398.71|3398.71|0
1593169200000|2020-06-26 11:00:00|3402.58|3402.58|3402.52|3402.52|3403.75|3403.75|3399.87|3399.87|0
1593169500000|2020-06-26 11:05:00|3403.11|3403.11|3402.21|3402.21|3404.77|3404.77|3400.76|3400.76|0
1593169800000|2020-06-26 11:10:00|3402.8|3402.8|3401.81|3401.81|3402.8|3402.8|3400.85|3400.85|0
1593170100000|2020-06-26 11:15:00|3401.98|3401.98|3398.74|3398.74|3401.98|3401.98|3398.58|3398.58|0
1593170400000|2020-06-26 11:20:00|3399.33|3399.33|3400.45|3400.45|3400.79|3400.79|3398.25|3398.25|0
1593170700000|2020-06-26 11:25:00|3400.84|3400.84|3397.37|3397.37|3402.66|3402.66|3396.83|3396.83|0
1593171000000|2020-06-26 11:30:00|3398.02|3398.02|3398.66|3398.66|3399.59|3399.59|3397.28|3397.28|0
1593171300000|2020-06-26 11:35:00|3398.46|3398.46|3399.68|3399.68|3400.44|3400.44|3398.46|3398.46|0
1593171600000|2020-06-26 11:40:00|3400.27|3400.27|3400.03|3400.03|3401.49|3401.49|3399.53|3399.53|0
1593171900000|2020-06-26 11:45:00|3399.3|3399.3|3395.83|3395.83|3399.69|3399.69|3394.05|3394.05|0
1593172200000|2020-06-26 11:50:00|3395.47|3395.47|3392.73|3392.73|3395.47|3395.47|3392.39|3392.39|0
1593172500000|2020-06-26 11:55:00|3392.36|3392.36|3385.59|3385.59|3392.36|3392.36|3385.4|3385.4|0
1593172800000|2020-06-26 12:00:00|3385.65|3385.65|3383.6|3383.6|3386.1|3386.1|3381.67|3381.67|0
1593173100000|2020-06-26 12:05:00|3383.96|3383.96|3381.87|3381.87|3385.74|3385.74|3378.89|3378.89|0
1593173400000|2020-06-26 12:10:00|3381.36|3381.36|3375.72|3375.72|3381.56|3381.56|3375.48|3375.48|0
1593173700000|2020-06-26 12:15:00|3376.09|3376.09|3378.11|3378.11|3379.09|3379.09|3376.09|3376.09|0
1593174000000|2020-06-26 12:20:00|3378.31|3378.31|3377.63|3377.63|3378.85|3378.85|3375.7|3375.7|0
1593174300000|2020-06-26 12:25:00|3377.72|3377.72|3383.71|3383.71|3383.71|3383.71|3377.72|3377.72|0
1593174600000|2020-06-26 12:30:00|3383.77|3383.77|3386.35|3386.35|3388.82|3388.82|3382.91|3382.91|0
1593174900000|2020-06-26 12:35:00|3385.98|3385.98|3382.6|3382.6|3386.65|3386.65|3382.44|3382.44|0
1593175200000|2020-06-26 12:40:00|3382.34|3382.34|3381.31|3381.31|3382.98|3382.98|3379.99|3379.99|0
1593175500000|2020-06-26 12:45:00|3381.53|3381.53|3379.71|3379.71|3381.89|3381.89|3379|3379|0
1593175800000|2020-06-26 12:50:00|3380.5|3380.5|3378.41|3378.41|3382.06|3382.06|3377.95|3377.95|0
1593176100000|2020-06-26 12:55:00|3377.31|3377.31|3370.84|3370.84|3378.2|3378.2|3368.69|3368.69|0
1593176400000|2020-06-26 13:00:00|3371.2|3371.2|3375.92|3375.92|3375.92|3375.92|3370.21|3370.21|0
1593176700000|2020-06-26 13:05:00|3376.31|3376.31|3371.76|3371.76|3376.44|3376.44|3371.39|3371.39|0
1593177000000|2020-06-26 13:10:00|3372.35|3372.35|3368.82|3368.82|3372.35|3372.35|3368.82|3368.82|0
1593177300000|2020-06-26 13:15:00|3368.23|3368.23|3366.43|3366.43|3368.58|3368.58|3365.36|3365.36|0
1593177600000|2020-06-26 13:20:00|3366.06|3366.06|3362.5|3362.5|3366.06|3366.06|3361.69|3361.69|0
1593177900000|2020-06-26 13:25:00|3362.89|3362.89|3362.24|3362.24|3363.78|3363.78|3359.86|3359.86|0
1593178200000|2020-06-26 13:30:00|3362.04|3362.04|3356.69|3356.69|3364.88|3364.88|3356.69|3356.69|0
1593178500000|2020-06-26 13:35:00|3357.87|3357.87|3358.26|3358.26|3362.05|3362.05|3353.94|3353.94|0
1593178800000|2020-06-26 13:40:00|3358.66|3358.66|3347.78|3347.78|3359.52|3359.52|3347.58|3347.58|0
1593179100000|2020-06-26 13:45:00|3348.37|3348.37|3351.18|3351.18|3351.87|3351.87|3345.9|3345.9|0
1593179400000|2020-06-26 13:50:00|3350.76|3350.76|3352.8|3352.8|3352.8|3352.8|3343.4|3343.4|0
1593179700000|2020-06-26 13:55:00|3353|3353|3347.71|3347.71|3353|3353|3344.99|3344.99|0
1593180000000|2020-06-26 14:00:00|3347.79|3347.79|3333.71|3333.71|3347.79|3347.79|3333.12|3333.12|0
1593180300000|2020-06-26 14:05:00|3333.37|3333.37|3335.82|3335.82|3339.42|3339.42|3332.28|3332.28|0
1593180600000|2020-06-26 14:10:00|3335.45|3335.45|3331.2|3331.2|3337.37|3337.37|3331.01|3331.01|0
1593180900000|2020-06-26 14:15:00|3331.4|3331.4|3327.89|3327.89|3334.27|3334.27|3326.2|3326.2|0
1593181200000|2020-06-26 14:20:00|3328.26|3328.26|3321.49|3321.49|3328.26|3328.26|3317.97|3317.97|0
1593181500000|2020-06-26 14:25:00|3321.85|3321.85|3326.16|3326.16|3329.2|3329.2|3321.12|3321.12|0
1593181800000|2020-06-26 14:30:00|3326.25|3326.25|3318.39|3318.39|3331.06|3331.06|3318.39|3318.39|0
1593182100000|2020-06-26 14:35:00|3318.76|3318.76|3319.11|3319.11|3322.59|3322.59|3317.18|3317.18|0
1593182400000|2020-06-26 14:40:00|3318.52|3318.52|3325.56|3325.56|3325.64|3325.64|3317.79|3317.79|0
1593182700000|2020-06-26 14:45:00|3324.97|3324.97|3324.19|3324.19|3328.37|3328.37|3322.38|3322.38|0
1593183000000|2020-06-26 14:50:00|3323.83|3323.83|3316.72|3316.72|3324.09|3324.09|3316.72|3316.72|0
1593183300000|2020-06-26 14:55:00|3316.33|3316.33|3315.79|3315.79|3319.74|3319.74|3315.03|3315.03|0
1593183600000|2020-06-26 15:00:00|3316.38|3316.38|3317.76|3317.76|3321.96|3321.96|3316.38|3316.38|0
1593183900000|2020-06-26 15:05:00|3317.57|3317.57|3318.43|3318.43|3321.16|3321.16|3315.35|3315.35|0
1593184200000|2020-06-26 15:10:00|3318.07|3318.07|3316.22|3316.22|3320.16|3320.16|3314.51|3314.51|0
1593184500000|2020-06-26 15:15:00|3315.83|3315.83|3315.22|3315.22|3317.75|3317.75|3312.8|3312.8|0
1593184800000|2020-06-26 15:20:00|3314.84|3314.84|3322.59|3322.59|3322.59|3322.59|3314.47|3314.47|0
1593185100000|2020-06-26 15:25:00|3322.15|3322.15|3323.93|3323.93|3324.4|3324.4|3317.43|3317.43|0
1593414900000|2020-06-29 07:15:00|3316|3316|3326.55|3326.55|3333.29|3333.29|3316|3316|0
1593415200000|2020-06-29 07:20:00|3327.53|3327.53|3331.25|3331.25|3335.99|3335.99|3324.16|3324.16|0
1593415500000|2020-06-29 07:25:00|3329.88|3329.88|3320.84|3320.84|3332.72|3332.72|3320.57|3320.57|0
1593415800000|2020-06-29 07:30:00|3320.75|3320.75|3320.48|3320.48|3323.04|3323.04|3318.07|3318.07|0
1593416100000|2020-06-29 07:35:00|3321.21|3321.21|3320.92|3320.92|3323.31|3323.31|3317.91|3317.91|0
1593416400000|2020-06-29 07:40:00|3321.36|3321.36|3309.52|3309.52|3321.36|3321.36|3307.84|3307.84|0
1593416700000|2020-06-29 07:45:00|3310.69|3310.69|3298.68|3298.68|3311.62|3311.62|3296.62|3296.62|0
1593417000000|2020-06-29 07:50:00|3299.07|3299.07|3301.04|3301.04|3301.04|3301.04|3295.04|3295.04|0
1593417300000|2020-06-29 07:55:00|3300.67|3300.67|3304.83|3304.83|3305.7|3305.7|3300.67|3300.67|0
1593417600000|2020-06-29 08:00:00|3304.46|3304.46|3296.43|3296.43|3304.46|3304.46|3296.43|3296.43|0
1593417900000|2020-06-29 08:05:00|3297.61|3297.61|3289.6|3289.6|3298.24|3298.24|3288.93|3288.93|0
1593418200000|2020-06-29 08:10:00|3289.79|3289.79|3277.3|3277.3|3290.77|3290.77|3277.3|3277.3|0
1593418500000|2020-06-29 08:15:00|3276.93|3276.93|3281.54|3281.54|3283.6|3283.6|3276.07|3276.07|0
1593418800000|2020-06-29 08:20:00|3280.95|3280.95|3285.28|3285.28|3285.54|3285.54|3278.83|3278.83|0
1593419100000|2020-06-29 08:25:00|3284.91|3284.91|3286.33|3286.33|3288.66|3288.66|3283.91|3283.91|0
1593419400000|2020-06-29 08:30:00|3286.42|3286.42|3285.21|3285.21|3286.67|3286.67|3282.16|3282.16|0
1593419700000|2020-06-29 08:35:00|3284.03|3284.03|3287.3|3287.3|3289.33|3289.33|3284.03|3284.03|0
1593420000000|2020-06-29 08:40:00|3287.11|3287.11|3288.79|3288.79|3291.36|3291.36|3285.88|3285.88|0
1593420300000|2020-06-29 08:45:00|3289.38|3289.38|3295.94|3295.94|3295.94|3295.94|3289.38|3289.38|0
1593420600000|2020-06-29 08:50:00|3296.14|3296.14|3298.55|3298.55|3300.74|3300.74|3296.14|3296.14|0
1593420900000|2020-06-29 08:55:00|3298.46|3298.46|3304.75|3304.75|3306.84|3306.84|3297.51|3297.51|0
1593421200000|2020-06-29 09:00:00|3304.31|3304.31|3301.01|3301.01|3304.99|3304.99|3299.89|3299.89|0
1593421500000|2020-06-29 09:05:00|3300.93|3300.93|3293.66|3293.66|3302.29|3302.29|3293.66|3293.66|0
1593421800000|2020-06-29 09:10:00|3294.23|3294.23|3299.02|3299.02|3300.08|3300.08|3293.9|3293.9|0
1593422100000|2020-06-29 09:15:00|3299.42|3299.42|3300.08|3300.08|3305.3|3305.3|3298.96|3298.96|0
1593422400000|2020-06-29 09:20:00|3299.88|3299.88|3303.73|3303.73|3303.73|3303.73|3299.88|3299.88|0
1593422700000|2020-06-29 09:25:00|3304.09|3304.09|3297.52|3297.52|3305|3305|3296.84|3296.84|0
1593423000000|2020-06-29 09:30:00|3297.32|3297.32|3299.24|3299.24|3300.27|3300.27|3294.27|3294.27|0
1593423300000|2020-06-29 09:35:00|3299.41|3299.41|3299.63|3299.63|3302.74|3302.74|3298.99|3298.99|0
1593423600000|2020-06-29 09:40:00|3299.89|3299.89|3307.53|3307.53|3311.02|3311.02|3299.89|3299.89|0
1593423900000|2020-06-29 09:45:00|3307.73|3307.73|3303.7|3303.7|3308.57|3308.57|3303.44|3303.44|0
1593424200000|2020-06-29 09:50:00|3303.88|3303.88|3301.05|3301.05|3303.88|3303.88|3300.2|3300.2|0
1593424500000|2020-06-29 09:55:00|3301.44|3301.44|3301.49|3301.49|3304.27|3304.27|3300.02|3300.02|0
1593424800000|2020-06-29 10:00:00|3301.1|3301.1|3292.37|3292.37|3304.3|3304.3|3292.18|3292.18|0
1593425100000|2020-06-29 10:05:00|3292.77|3292.77|3300.44|3300.44|3300.44|3300.44|3292.77|3292.77|0
1593425400000|2020-06-29 10:10:00|3300.53|3300.53|3300.48|3300.48|3301.23|3301.23|3298.88|3298.88|0
1593425700000|2020-06-29 10:15:00|3300.87|3300.87|3298.31|3298.31|3302.78|3302.78|3298.31|3298.31|0
1593426000000|2020-06-29 10:20:00|3298.71|3298.71|3300.67|3300.67|3302.92|3302.92|3297.78|3297.78|0
1593426300000|2020-06-29 10:25:00|3300.99|3300.99|3306.05|3306.05|3307.13|3307.13|3300.83|3300.83|0
1593426600000|2020-06-29 10:30:00|3306.25|3306.25|3306.16|3306.16|3307.88|3307.88|3306.16|3306.16|0
1593426900000|2020-06-29 10:35:00|3306.89|3306.89|3298.76|3298.76|3306.89|3306.89|3298.76|3298.76|0
1593427200000|2020-06-29 10:40:00|3298.17|3298.17|3296|3296|3298.46|3298.46|3293.93|3293.93|0
1593427500000|2020-06-29 10:45:00|3296.17|3296.17|3303.21|3303.21|3303.21|3303.21|3296.17|3296.17|0
1593427800000|2020-06-29 10:50:00|3304.97|3304.97|3304.46|3304.46|3305.35|3305.35|3303.46|3303.46|0
1593428100000|2020-06-29 10:55:00|3304.38|3304.38|3309.85|3309.85|3310.25|3310.25|3304.38|3304.38|0
1593428400000|2020-06-29 11:00:00|3310.56|3310.56|3308.81|3308.81|3312.78|3312.78|3306.56|3306.56|0
1593428700000|2020-06-29 11:05:00|3308.44|3308.44|3315.69|3315.69|3315.69|3315.69|3308.13|3308.13|0
1593429000000|2020-06-29 11:10:00|3315.51|3315.51|3317.24|3317.24|3322.02|3322.02|3315.51|3315.51|0
1593429300000|2020-06-29 11:15:00|3317.33|3317.33|3316.82|3316.82|3319.63|3319.63|3315.53|3315.53|0
1593429600000|2020-06-29 11:20:00|3316.91|3316.91|3320.56|3320.56|3320.56|3320.56|3316.37|3316.37|0
1593429900000|2020-06-29 11:25:00|3320.65|3320.65|3331.86|3331.86|3331.86|3331.86|3320.65|3320.65|0
1593430200000|2020-06-29 11:30:00|3332.05|3332.05|3326.49|3326.49|3332.23|3332.23|3326.42|3326.42|0
1593430500000|2020-06-29 11:35:00|3326.68|3326.68|3323.98|3323.98|3327.01|3327.01|3323.98|3323.98|0
1593430800000|2020-06-29 11:40:00|3324.18|3324.18|3327.46|3327.46|3327.64|3327.64|3323.18|3323.18|0
1593431100000|2020-06-29 11:45:00|3327.65|3327.65|3325.69|3325.69|3328.58|3328.58|3325.49|3325.49|0
1593431400000|2020-06-29 11:50:00|3325.49|3325.49|3335.96|3335.96|3337.49|3337.49|3324.54|3324.54|0
1593431700000|2020-06-29 11:55:00|3335.77|3335.77|3334.41|3334.41|3336.59|3336.59|3333.12|3333.12|0
1593432000000|2020-06-29 12:00:00|3334.6|3334.6|3331.56|3331.56|3336.69|3336.69|3331.56|3331.56|0
1593432300000|2020-06-29 12:05:00|3331.92|3331.92|3334.5|3334.5|3336.97|3336.97|3331.92|3331.92|0
1593432600000|2020-06-29 12:10:00|3334.13|3334.13|3333.37|3333.37|3335.15|3335.15|3331.23|3331.23|0
1593432900000|2020-06-29 12:15:00|3332.78|3332.78|3329.78|3329.78|3332.98|3332.98|3329.42|3329.42|0
1593433200000|2020-06-29 12:20:00|3329|3329|3330.89|3330.89|3330.89|3330.89|3326.91|3326.91|0
1593433500000|2020-06-29 12:25:00|3330.7|3330.7|3328.58|3328.58|3331.29|3331.29|3328.13|3328.13|0
1593433800000|2020-06-29 12:30:00|3328.98|3328.98|3328.8|3328.8|3331|3331|3327.78|3327.78|0
1593434100000|2020-06-29 12:35:00|3329.19|3329.19|3323.74|3323.74|3330.61|3330.61|3323.55|3323.55|0
1593434400000|2020-06-29 12:40:00|3324.11|3324.11|3325.52|3325.52|3325.52|3325.52|3321.91|3321.91|0
1593434700000|2020-06-29 12:45:00|3326.7|3326.7|3328.68|3328.68|3329.68|3329.68|3326.7|3326.7|0
1593435000000|2020-06-29 12:50:00|3328.77|3328.77|3327.15|3327.15|3330.58|3330.58|3327.15|3327.15|0
1593435300000|2020-06-29 12:55:00|3326.56|3326.56|3324.96|3324.96|3326.76|3326.76|3320.08|3320.08|0
1593435600000|2020-06-29 13:00:00|3325.32|3325.32|3320.31|3320.31|3325.65|3325.65|3320.23|3320.23|0
1593435900000|2020-06-29 13:05:00|3320.51|3320.51|3318.62|3318.62|3320.54|3320.54|3318.38|3318.38|0
1593436200000|2020-06-29 13:10:00|3318.23|3318.23|3314.92|3314.92|3319.5|3319.5|3314.75|3314.75|0
1593436500000|2020-06-29 13:15:00|3314.53|3314.53|3317.54|3317.54|3317.54|3317.54|3314.44|3314.44|0
1593436800000|2020-06-29 13:20:00|3317.63|3317.63|3326.31|3326.31|3326.31|3326.31|3317.37|3317.37|0
1593437100000|2020-06-29 13:25:00|3325.94|3325.94|3330.09|3330.09|3330.75|3330.75|3325.94|3325.94|0
1593437400000|2020-06-29 13:30:00|3330.83|3330.83|3320.77|3320.77|3332.57|3332.57|3319.66|3319.66|0
1593437700000|2020-06-29 13:35:00|3320.94|3320.94|3319.94|3319.94|3322.06|3322.06|3319.04|3319.04|0
1593438000000|2020-06-29 13:40:00|3319.67|3319.67|3320.45|3320.45|3322.04|3322.04|3315.02|3315.02|0
1593438300000|2020-06-29 13:45:00|3320.18|3320.18|3315.44|3315.44|3320.6|3320.6|3314.44|3314.44|0
1593438600000|2020-06-29 13:50:00|3315.84|3315.84|3322.87|3322.87|3322.87|3322.87|3312.79|3312.79|0
1593438900000|2020-06-29 13:55:00|3322.78|3322.78|3319.33|3319.33|3325.31|3325.31|3319.33|3319.33|0
1593439200000|2020-06-29 14:00:00|3318.97|3318.97|3326.67|3326.67|3326.99|3326.99|3318.58|3318.58|0
1593439500000|2020-06-29 14:05:00|3326.78|3326.78|3335.5|3335.5|3335.5|3335.5|3326.78|3326.78|0
1593439800000|2020-06-29 14:10:00|3335.86|3335.86|3338.72|3338.72|3339.48|3339.48|3331.92|3331.92|0
1593440100000|2020-06-29 14:15:00|3338.63|3338.63|3342.56|3342.56|3343.23|3343.23|3338.53|3338.53|0
1593440400000|2020-06-29 14:20:00|3342.69|3342.69|3347.16|3347.16|3347.16|3347.16|3342.63|3342.63|0
1593440700000|2020-06-29 14:25:00|3347.33|3347.33|3345.73|3345.73|3349.48|3349.48|3344.58|3344.58|0
1593441000000|2020-06-29 14:30:00|3345.93|3345.93|3351.54|3351.54|3353.19|3353.19|3345.93|3345.93|0
1593441300000|2020-06-29 14:35:00|3351.91|3351.91|3360.09|3360.09|3361.95|3361.95|3351.91|3351.91|0
1593441600000|2020-06-29 14:40:00|3360.82|3360.82|3362.67|3362.67|3364.53|3364.53|3360.43|3360.43|0
1593441900000|2020-06-29 14:45:00|3363.03|3363.03|3364.35|3364.35|3367.69|3367.69|3361.63|3361.63|0
1593442200000|2020-06-29 14:50:00|3364.51|3364.51|3362.22|3362.22|3368.26|3368.26|3362.22|3362.22|0
1593442500000|2020-06-29 14:55:00|3361.86|3361.86|3361.16|3361.16|3364.7|3364.7|3359.89|3359.89|0
1593442800000|2020-06-29 15:00:00|3361.55|3361.55|3362.46|3362.46|3363.31|3363.31|3360.47|3360.47|0
1593443100000|2020-06-29 15:05:00|3362.37|3362.37|3361.3|3361.3|3363.02|3363.02|3359.5|3359.5|0
1593443400000|2020-06-29 15:10:00|3361.53|3361.53|3360.63|3360.63|3362.41|3362.41|3358.39|3358.39|0
1593443700000|2020-06-29 15:15:00|3360.82|3360.82|3361.81|3361.81|3364.74|3364.74|3357.85|3357.85|0
1593444000000|2020-06-29 15:20:00|3361.61|3361.61|3364.96|3364.96|3365.11|3365.11|3359.37|3359.37|0
1593444300000|2020-06-29 15:25:00|3364.59|3364.59|3361.6|3361.6|3366.62|3366.62|3361.6|3361.6|0
1593501300000|2020-06-30 07:15:00|3342.02|3342.02|3355|3355|3360.06|3360.06|3342.02|3342.02|0
1593501600000|2020-06-30 07:20:00|3351.32|3351.32|3348.88|3348.88|3351.32|3351.32|3340.21|3340.21|0
1593501900000|2020-06-30 07:25:00|3349.35|3349.35|3345.65|3345.65|3351.79|3351.79|3339.69|3339.69|0
1593502200000|2020-06-30 07:30:00|3346.44|3346.44|3337.16|3337.16|3347.58|3347.58|3334.92|3334.92|0
1593502500000|2020-06-30 07:35:00|3336.42|3336.42|3342.84|3342.84|3342.84|3342.84|3331.94|3331.94|0
1593502800000|2020-06-30 07:40:00|3343.63|3343.63|3344.19|3344.19|3345.06|3345.06|3340.11|3340.11|0
1593503100000|2020-06-30 07:45:00|3343.21|3343.21|3345.21|3345.21|3346.89|3346.89|3339.16|3339.16|0
1593503400000|2020-06-30 07:50:00|3345.75|3345.75|3348.5|3348.5|3348.5|3348.5|3343.2|3343.2|0
1593503700000|2020-06-30 07:55:00|3348.69|3348.69|3345.84|3345.84|3351.47|3351.47|3343.96|3343.96|0
1593504000000|2020-06-30 08:00:00|3345.25|3345.25|3345.97|3345.97|3348.9|3348.9|3343.98|3343.98|0
1593504300000|2020-06-30 08:05:00|3345.79|3345.79|3335.7|3335.7|3345.79|3345.79|3333.62|3333.62|0
1593504600000|2020-06-30 08:10:00|3335.43|3335.43|3330.17|3330.17|3335.96|3335.96|3328.88|3328.88|0
1593504900000|2020-06-30 08:15:00|3329.44|3329.44|3333.82|3333.82|3334.11|3334.11|3327.29|3327.29|0
1593505200000|2020-06-30 08:20:00|3333.63|3333.63|3328.3|3328.3|3333.63|3333.63|3326.82|3326.82|0
1593505500000|2020-06-30 08:25:00|3328.5|3328.5|3334.94|3334.94|3334.94|3334.94|3328.5|3328.5|0
1593505800000|2020-06-30 08:30:00|3334.77|3334.77|3327.83|3327.83|3334.77|3334.77|3327.83|3327.83|0
1593506100000|2020-06-30 08:35:00|3327.6|3327.6|3326.34|3326.34|3331.91|3331.91|3326.05|3326.05|0
1593506400000|2020-06-30 08:40:00|3327.05|3327.05|3322.45|3322.45|3327.49|3327.49|3321.66|3321.66|0
1593506700000|2020-06-30 08:45:00|3322.08|3322.08|3323.69|3323.69|3323.69|3323.69|3318.42|3318.42|0
1593507000000|2020-06-30 08:50:00|3323.1|3323.1|3322.05|3322.05|3323.1|3323.1|3316.25|3316.25|0
1593507300000|2020-06-30 08:55:00|3322.42|3322.42|3322.71|3322.71|3325.63|3325.63|3322.06|3322.06|0
1593507600000|2020-06-30 09:00:00|3322.34|3322.34|3316.72|3316.72|3323.67|3323.67|3316.72|3316.72|0
1593507900000|2020-06-30 09:05:00|3316.66|3316.66|3319.7|3319.7|3320.04|3320.04|3315.42|3315.42|0
1593508200000|2020-06-30 09:10:00|3319.79|3319.79|3315.49|3315.49|3319.79|3319.79|3314.7|3314.7|0
1593508500000|2020-06-30 09:15:00|3314.76|3314.76|3318.07|3318.07|3320.74|3320.74|3314.76|3314.76|0
1593508800000|2020-06-30 09:20:00|3317.79|3317.79|3320.61|3320.61|3320.61|3320.61|3312.84|3312.84|0
1593509100000|2020-06-30 09:25:00|3320.21|3320.21|3321.52|3321.52|3322.23|3322.23|3319.36|3319.36|0
1593509400000|2020-06-30 09:30:00|3321.7|3321.7|3326.55|3326.55|3326.56|3326.56|3321.7|3321.7|0
1593509700000|2020-06-30 09:35:00|3326.95|3326.95|3326.02|3326.02|3328.56|3328.56|3325.77|3325.77|0
1593510000000|2020-06-30 09:40:00|3325.85|3325.85|3323.7|3323.7|3326.15|3326.15|3323.37|3323.37|0
1593510300000|2020-06-30 09:45:00|3324.07|3324.07|3321.96|3321.96|3324.07|3324.07|3320.82|3320.82|0
1593510600000|2020-06-30 09:50:00|3322.15|3322.15|3324.58|3324.58|3324.58|3324.58|3320.54|3320.54|0
1593510900000|2020-06-30 09:55:00|3324.95|3324.95|3328.66|3328.66|3328.85|3328.85|3323.35|3323.35|0
1593511200000|2020-06-30 10:00:00|3328.27|3328.27|3330.39|3330.39|3330.73|3330.73|3328.27|3328.27|0
1593511500000|2020-06-30 10:05:00|3330.56|3330.56|3331.78|3331.78|3332.91|3332.91|3330.25|3330.25|0
1593511800000|2020-06-30 10:10:00|3332.17|3332.17|3331.77|3331.77|3333.41|3333.41|3330.78|3330.78|0
1593512100000|2020-06-30 10:15:00|3331.86|3331.86|3331.36|3331.36|3332.66|3332.66|3331.03|3331.03|0
1593512400000|2020-06-30 10:20:00|3331.75|3331.75|3327.61|3327.61|3331.75|3331.75|3326.26|3326.26|0
1593512700000|2020-06-30 10:25:00|3327.98|3327.98|3330.32|3330.32|3332.23|3332.23|3327.35|3327.35|0
1593513000000|2020-06-30 10:30:00|3329.48|3329.48|3332.42|3332.42|3332.42|3332.42|3329.48|3329.48|0
1593513300000|2020-06-30 10:35:00|3333.21|3333.21|3331.68|3331.68|3333.6|3333.6|3330.56|3330.56|0
1593513600000|2020-06-30 10:40:00|3331.49|3331.49|3332.01|3332.01|3333.97|3333.97|3331.37|3331.37|0
1593513900000|2020-06-30 10:45:00|3331.95|3331.95|3329.88|3329.88|3332.07|3332.07|3329.3|3329.3|0
1593514200000|2020-06-30 10:50:00|3329.71|3329.71|3328.54|3328.54|3330.02|3330.02|3328.06|3328.06|0
1593514500000|2020-06-30 10:55:00|3329.13|3329.13|3330.89|3330.89|3333.17|3333.17|3327.44|3327.44|0
1593514800000|2020-06-30 11:00:00|3330.42|3330.42|3324.38|3324.38|3330.6|3330.6|3324.02|3324.02|0
1593515100000|2020-06-30 11:05:00|3324.78|3324.78|3324.11|3324.11|3325.63|3325.63|3323.45|3323.45|0
1593515400000|2020-06-30 11:10:00|3323.32|3323.32|3330.47|3330.47|3330.47|3330.47|3323.01|3323.01|0
1593515700000|2020-06-30 11:15:00|3330.66|3330.66|3331.72|3331.72|3331.9|3331.9|3328.63|3328.63|0
1593516000000|2020-06-30 11:20:00|3332.45|3332.45|3333.86|3333.86|3335.44|3335.44|3331.51|3331.51|0
1593516300000|2020-06-30 11:25:00|3333.68|3333.68|3334.27|3334.27|3336.7|3336.7|3333.3|3333.3|0
1593516600000|2020-06-30 11:30:00|3334.64|3334.64|3338.01|3338.01|3338.92|3338.92|3333.68|3333.68|0
1593516900000|2020-06-30 11:35:00|3337.89|3337.89|3339.79|3339.79|3342.23|3342.23|3337.89|3337.89|0
1593517200000|2020-06-30 11:40:00|3339.68|3339.68|3336.62|3336.62|3339.73|3339.73|3335.83|3335.83|0
1593517500000|2020-06-30 11:45:00|3336.7|3336.7|3333.31|3333.31|3337.19|3337.19|3333.31|3333.31|0
1593517800000|2020-06-30 11:50:00|3333.68|3333.68|3327.8|3327.8|3333.68|3333.68|3327.8|3327.8|0
1593518100000|2020-06-30 11:55:00|3327.86|3327.86|3319.85|3319.85|3327.86|3327.86|3319.85|3319.85|0
1593518400000|2020-06-30 12:00:00|3319.65|3319.65|3319.74|3319.74|3319.82|3319.82|3317.77|3317.77|0
1593518700000|2020-06-30 12:05:00|3320.52|3320.52|3319.24|3319.24|3320.99|3320.99|3318.27|3318.27|0
1593519000000|2020-06-30 12:10:00|3319.98|3319.98|3321.16|3321.16|3323.42|3323.42|3318.91|3318.91|0
1593519300000|2020-06-30 12:15:00|3322.26|3322.26|3319.16|3319.16|3322.26|3322.26|3318.25|3318.25|0
1593519600000|2020-06-30 12:20:00|3319.35|3319.35|3318.39|3318.39|3320.04|3320.04|3317.42|3317.42|0
1593519900000|2020-06-30 12:25:00|3318.28|3318.28|3316.69|3316.69|3318.86|3318.86|3316.69|3316.69|0
1593520200000|2020-06-30 12:30:00|3315.95|3315.95|3306.58|3306.58|3315.95|3315.95|3306.58|3306.58|0
1593520500000|2020-06-30 12:35:00|3306.32|3306.32|3304.59|3304.59|3306.95|3306.95|3302.96|3302.96|0
1593520800000|2020-06-30 12:40:00|3304.48|3304.48|3304.19|3304.19|3305.61|3305.61|3302.51|3302.51|0
1593521100000|2020-06-30 12:45:00|3304.08|3304.08|3306.27|3306.27|3306.75|3306.75|3303.22|3303.22|0
1593521400000|2020-06-30 12:50:00|3305.54|3305.54|3306.64|3306.64|3307.53|3307.53|3305.54|3305.54|0
1593521700000|2020-06-30 12:55:00|3306.7|3306.7|3307.91|3307.91|3308.86|3308.86|3305.6|3305.6|0
1593522000000|2020-06-30 13:00:00|3307.54|3307.54|3308.39|3308.39|3309.97|3309.97|3307.32|3307.32|0
1593522300000|2020-06-30 13:05:00|3308.21|3308.21|3307.81|3307.81|3309.13|3309.13|3306.71|3306.71|0
1593522600000|2020-06-30 13:10:00|3307.75|3307.75|3302.62|3302.62|3308.89|3308.89|3302.62|3302.62|0
1593522900000|2020-06-30 13:15:00|3302.56|3302.56|3298.65|3298.65|3302.56|3302.56|3297.86|3297.86|0
1593523200000|2020-06-30 13:20:00|3298.53|3298.53|3303.2|3303.2|3303.2|3303.2|3298.36|3298.36|0
1593523500000|2020-06-30 13:25:00|3303.56|3303.56|3302.12|3302.12|3303.9|3303.9|3302.02|3302.02|0
1593523800000|2020-06-30 13:30:00|3302.71|3302.71|3299.38|3299.38|3302.71|3302.71|3298.46|3298.46|0
1593524100000|2020-06-30 13:35:00|3299.01|3299.01|3301.02|3301.02|3305.08|3305.08|3298.69|3298.69|0
1593524400000|2020-06-30 13:40:00|3300.82|3300.82|3290.52|3290.52|3300.82|3300.82|3288.63|3288.63|0
1593524700000|2020-06-30 13:45:00|3290.71|3290.71|3289.33|3289.33|3295.2|3295.2|3287.94|3287.94|0
1593525000000|2020-06-30 13:50:00|3289.42|3289.42|3286.01|3286.01|3289.76|3289.76|3284.77|3284.77|0
1593525300000|2020-06-30 13:55:00|3286.4|3286.4|3285.99|3285.99|3289.41|3289.41|3285.94|3285.94|0
1593525600000|2020-06-30 14:00:00|3286.89|3286.89|3287.24|3287.24|3293.24|3293.24|3286.89|3286.89|0
1593525900000|2020-06-30 14:05:00|3287.15|3287.15|3295.27|3295.27|3295.91|3295.91|3285.98|3285.98|0
1593526200000|2020-06-30 14:10:00|3295.07|3295.07|3286.64|3286.64|3295.07|3295.07|3286.13|3286.13|0
1593526500000|2020-06-30 14:15:00|3286.73|3286.73|3284.87|3284.87|3289.62|3289.62|3284.13|3284.13|0
1593526800000|2020-06-30 14:20:00|3284.28|3284.28|3289.44|3289.44|3290.58|3290.58|3283.1|3283.1|0
1593527100000|2020-06-30 14:25:00|3289.07|3289.07|3287.94|3287.94|3292.33|3292.33|3285.8|3285.8|0
1593527400000|2020-06-30 14:30:00|3287.57|3287.57|3284.1|3284.1|3287.77|3287.77|3282.93|3282.93|0
1593527700000|2020-06-30 14:35:00|3283.9|3283.9|3282.28|3282.28|3284.68|3284.68|3279.75|3279.75|0
1593528000000|2020-06-30 14:40:00|3283.03|3283.03|3283.93|3283.93|3284.71|3284.71|3281.14|3281.14|0
1593528300000|2020-06-30 14:45:00|3283.99|3283.99|3286.13|3286.13|3287.55|3287.55|3283.48|3283.48|0
1593528600000|2020-06-30 14:50:00|3286.3|3286.3|3290.96|3290.96|3292.26|3292.26|3284.74|3284.74|0
1593528900000|2020-06-30 14:55:00|3290.59|3290.59|3292.89|3292.89|3294.52|3294.52|3289.77|3289.77|0
1593529200000|2020-06-30 15:00:00|3292.5|3292.5|3294.26|3294.26|3294.76|3294.76|3291.53|3291.53|0
1593529500000|2020-06-30 15:05:00|3294.17|3294.17|3297|3297|3298.93|3298.93|3292.96|3292.96|0
1593529800000|2020-06-30 15:10:00|3297.2|3297.2|3296.08|3296.08|3297.93|3297.93|3294.53|3294.53|0
1593530100000|2020-06-30 15:15:00|3295.88|3295.88|3300.58|3300.58|3300.58|3300.58|3295.88|3295.88|0
1593530400000|2020-06-30 15:20:00|3300.76|3300.76|3308.26|3308.26|3308.26|3308.26|3300.63|3300.63|0
1593530700000|2020-06-30 15:25:00|3308.44|3308.44|3308.4|3308.4|3310.81|3310.81|3304.55|3304.55|0
1593587700000|2020-07-01 07:15:00|3297.51|3297.51|3296.96|3296.96|3298.02|3298.02|3292.71|3292.71|0
1593588000000|2020-07-01 07:20:00|3297.4|3297.4|3297.13|3297.13|3302.14|3302.14|3296.96|3296.96|0
1593588300000|2020-07-01 07:25:00|3295.66|3295.66|3296.03|3296.03|3298.38|3298.38|3294.25|3294.25|0
1593588600000|2020-07-01 07:30:00|3297.86|3297.86|3298.56|3298.56|3299.25|3299.25|3294.55|3294.55|0
1593588900000|2020-07-01 07:35:00|3297.44|3297.44|3295.08|3295.08|3303.55|3303.55|3294.95|3294.95|0
1593589200000|2020-07-01 07:40:00|3294.71|3294.71|3298.2|3298.2|3302.03|3302.03|3294.22|3294.22|0
1593589500000|2020-07-01 07:45:00|3297.92|3297.92|3294.93|3294.93|3298.32|3298.32|3294.93|3294.93|0
1593589800000|2020-07-01 07:50:00|3294.56|3294.56|3289.43|3289.43|3297.97|3297.97|3289.43|3289.43|0
1593590100000|2020-07-01 07:55:00|3288.42|3288.42|3294.36|3294.36|3294.73|3294.73|3288.42|3288.42|0
1593590400000|2020-07-01 08:00:00|3294.01|3294.01|3299.19|3299.19|3299.19|3299.19|3291.45|3291.45|0
1593590700000|2020-07-01 08:05:00|3299.42|3299.42|3300.93|3300.93|3303.41|3303.41|3299.19|3299.19|0
1593591000000|2020-07-01 08:10:00|3301.13|3301.13|3304.15|3304.15|3304.69|3304.69|3300.13|3300.13|0
1593591300000|2020-07-01 08:15:00|3303.42|3303.42|3298.82|3298.82|3303.79|3303.79|3297.16|3297.16|0
1593591600000|2020-07-01 08:20:00|3298.46|3298.46|3299.19|3299.19|3303.09|3303.09|3298.46|3298.46|0
1593591900000|2020-07-01 08:25:00|3299.64|3299.64|3298.7|3298.7|3300.17|3300.17|3297.34|3297.34|0
1593592200000|2020-07-01 08:30:00|3298.47|3298.47|3299.06|3299.06|3299.06|3299.06|3296.76|3296.76|0
1593592500000|2020-07-01 08:35:00|3298.89|3298.89|3303.13|3303.13|3303.13|3303.13|3298.89|3298.89|0
1593592800000|2020-07-01 08:40:00|3303.21|3303.21|3303.69|3303.69|3304.2|3304.2|3301.72|3301.72|0
1593593100000|2020-07-01 08:45:00|3302.7|3302.7|3302.27|3302.27|3303.66|3303.66|3301.67|3301.67|0
1593593400000|2020-07-01 08:50:00|3303.01|3303.01|3304.24|3304.24|3307.91|3307.91|3303.01|3303.01|0
1593593700000|2020-07-01 08:55:00|3304.63|3304.63|3299.43|3299.43|3305.55|3305.55|3298.66|3298.66|0
1593594000000|2020-07-01 09:00:00|3299.48|3299.48|3306.01|3306.01|3306.74|3306.74|3298.95|3298.95|0
1593594300000|2020-07-01 09:05:00|3306.13|3306.13|3308.39|3308.39|3309.27|3309.27|3305.17|3305.17|0
1593594600000|2020-07-01 09:10:00|3308.83|3308.83|3308.93|3308.93|3309.58|3309.58|3307.44|3307.44|0
1593594900000|2020-07-01 09:15:00|3309.02|3309.02|3310.75|3310.75|3310.75|3310.75|3306.93|3306.93|0
1593595200000|2020-07-01 09:20:00|3310.93|3310.93|3314.71|3314.71|3314.71|3314.71|3310.37|3310.37|0
1593595500000|2020-07-01 09:25:00|3314.12|3314.12|3318.39|3318.39|3318.48|3318.48|3313.92|3313.92|0
1593595800000|2020-07-01 09:30:00|3318.3|3318.3|3308.42|3308.42|3320.58|3320.58|3308.42|3308.42|0
1593596100000|2020-07-01 09:35:00|3308.82|3308.82|3307.64|3307.64|3309.67|3309.67|3304.92|3304.92|0
1593596400000|2020-07-01 09:40:00|3307.27|3307.27|3294.68|3294.68|3307.27|3307.27|3294.64|3294.64|0
1593596700000|2020-07-01 09:45:00|3294.14|3294.14|3291.03|3291.03|3294.14|3294.14|3287.7|3287.7|0
1593597000000|2020-07-01 09:50:00|3290.67|3290.67|3291.7|3291.7|3291.7|3291.7|3284.5|3284.5|0
1593597300000|2020-07-01 09:55:00|3291.33|3291.33|3282.55|3282.55|3291.33|3291.33|3282.16|3282.16|0
1593597600000|2020-07-01 10:00:00|3282.35|3282.35|3284.73|3284.73|3284.73|3284.73|3276.83|3276.83|0
1593597900000|2020-07-01 10:05:00|3283.95|3283.95|3285.22|3285.22|3285.58|3285.58|3280.24|3280.24|0
1593598200000|2020-07-01 10:10:00|3284.49|3284.49|3281.79|3281.79|3285.22|3285.22|3281.06|3281.06|0
1593598500000|2020-07-01 10:15:00|3281.99|3281.99|3277.3|3277.3|3282.18|3282.18|3275.42|3275.42|0
1593598800000|2020-07-01 10:20:00|3276.59|3276.59|3271.74|3271.74|3276.61|3276.61|3269.21|3269.21|0
1593599100000|2020-07-01 10:25:00|3271.37|3271.37|3271.53|3271.53|3273.01|3273.01|3269.89|3269.89|0
1593599400000|2020-07-01 10:30:00|3270.8|3270.8|3274.41|3274.41|3274.71|3274.71|3270.05|3270.05|0
1593599700000|2020-07-01 10:35:00|3274.8|3274.8|3271.06|3271.06|3275|3275|3267.66|3267.66|0
1593600000000|2020-07-01 10:40:00|3271.43|3271.43|3267.17|3267.17|3271.99|3271.99|3265.04|3265.04|0
1593600300000|2020-07-01 10:45:00|3266.81|3266.81|3267.07|3267.07|3269.26|3269.26|3265.92|3265.92|0
1593600600000|2020-07-01 10:50:00|3267.43|3267.43|3254.31|3254.31|3267.43|3267.43|3252.99|3252.99|0
1593600900000|2020-07-01 10:55:00|3254.9|3254.9|3253.06|3253.06|3254.9|3254.9|3248.64|3248.64|0
1593601200000|2020-07-01 11:00:00|3253.22|3253.22|3244.25|3244.25|3254.63|3254.63|3243.3|3243.3|0
1593601500000|2020-07-01 11:05:00|3245.04|3245.04|3248.74|3248.74|3248.74|3248.74|3241.81|3241.81|0
1593601800000|2020-07-01 11:10:00|3248.94|3248.94|3250.79|3250.79|3254.4|3254.4|3248.04|3248.04|0
1593602100000|2020-07-01 11:15:00|3250.59|3250.59|3255.74|3255.74|3256.39|3256.39|3249.36|3249.36|0
1593602400000|2020-07-01 11:20:00|3255.38|3255.38|3254.25|3254.25|3257.93|3257.93|3253.32|3253.32|0
1593602700000|2020-07-01 11:25:00|3253.89|3253.89|3251.37|3251.37|3253.89|3253.89|3249.34|3249.34|0
1593603000000|2020-07-01 11:30:00|3252.15|3252.15|3243.42|3243.42|3252.79|3252.79|3243.2|3243.2|0
1593603300000|2020-07-01 11:35:00|3243.62|3243.62|3239.68|3239.68|3243.62|3243.62|3237.79|3237.79|0
1593603600000|2020-07-01 11:40:00|3239.8|3239.8|3238.11|3238.11|3239.8|3239.8|3235.87|3235.87|0
1593603900000|2020-07-01 11:45:00|3238.48|3238.48|3234.32|3234.32|3238.91|3238.91|3233.34|3233.34|0
1593604200000|2020-07-01 11:50:00|3234.12|3234.12|3244.41|3244.41|3244.41|3244.41|3233.77|3233.77|0
1593604500000|2020-07-01 11:55:00|3243.93|3243.93|3244.36|3244.36|3245.28|3245.28|3241.04|3241.04|0
1593604800000|2020-07-01 12:00:00|3244.18|3244.18|3245.75|3245.75|3248.11|3248.11|3243.65|3243.65|0
1593605100000|2020-07-01 12:05:00|3245.38|3245.38|3244.77|3244.77|3246.79|3246.79|3243.29|3243.29|0
1593605400000|2020-07-01 12:10:00|3244.59|3244.59|3247.38|3247.38|3247.38|3247.38|3243.1|3243.1|0
1593605700000|2020-07-01 12:15:00|3247.18|3247.18|3251.7|3251.7|3252.07|3252.07|3246.6|3246.6|0
1593606000000|2020-07-01 12:20:00|3251.53|3251.53|3264.24|3264.24|3264.43|3264.43|3250.39|3250.39|0
1593606300000|2020-07-01 12:25:00|3263.85|3263.85|3267.52|3267.52|3270.73|3270.73|3260.95|3260.95|0
1593606600000|2020-07-01 12:30:00|3266.74|3266.74|3267.76|3267.76|3272.08|3272.08|3266.74|3266.74|0
1593606900000|2020-07-01 12:35:00|3267.37|3267.37|3268.26|3268.26|3270.23|3270.23|3265.56|3265.56|0
1593607200000|2020-07-01 12:40:00|3269.25|3269.25|3269.88|3269.88|3272.53|3272.53|3265.7|3265.7|0
1593607500000|2020-07-01 12:45:00|3270.24|3270.24|3281.46|3281.46|3283.02|3283.02|3270.24|3270.24|0
1593607800000|2020-07-01 12:50:00|3281.66|3281.66|3285.72|3285.72|3285.87|3285.87|3281.66|3281.66|0
1593608100000|2020-07-01 12:55:00|3287.18|3287.18|3291.75|3291.75|3292.91|3292.91|3286.91|3286.91|0
1593608400000|2020-07-01 13:00:00|3291.93|3291.93|3294.1|3294.1|3295.94|3295.94|3290.38|3290.38|0
1593608700000|2020-07-01 13:05:00|3294.28|3294.28|3291.26|3291.26|3296.98|3296.98|3291.1|3291.1|0
1593609000000|2020-07-01 13:10:00|3291.62|3291.62|3292.19|3292.19|3294.78|3294.78|3290.71|3290.71|0
1593609300000|2020-07-01 13:15:00|3292.3|3292.3|3290.2|3290.2|3297.14|3297.14|3289.42|3289.42|0
1593609600000|2020-07-01 13:20:00|3290.4|3290.4|3287.3|3287.3|3291.34|3291.34|3286.93|3286.93|0
1593609900000|2020-07-01 13:25:00|3287.86|3287.86|3294.75|3294.75|3295.71|3295.71|3287.77|3287.77|0
1593610200000|2020-07-01 13:30:00|3294.84|3294.84|3303.55|3303.55|3303.94|3303.94|3293.92|3293.92|0
1593610500000|2020-07-01 13:35:00|3303.72|3303.72|3302.06|3302.06|3306.2|3306.2|3301.98|3301.98|0
1593610800000|2020-07-01 13:40:00|3302.46|3302.46|3308.82|3308.82|3308.82|3308.82|3301.7|3301.7|0
1593611100000|2020-07-01 13:45:00|3308.45|3308.45|3305.28|3305.28|3310.08|3310.08|3303.21|3303.21|0
1593611400000|2020-07-01 13:50:00|3305.64|3305.64|3297.77|3297.77|3308.87|3308.87|3296.62|3296.62|0
1593611700000|2020-07-01 13:55:00|3298.14|3298.14|3303.56|3303.56|3303.56|3303.56|3297.51|3297.51|0
1593612000000|2020-07-01 14:00:00|3304.15|3304.15|3309.35|3309.35|3317.39|3317.39|3304.15|3304.15|0
1593612300000|2020-07-01 14:05:00|3309.23|3309.23|3316|3316|3317.11|3317.11|3307.95|3307.95|0
1593612600000|2020-07-01 14:10:00|3316.59|3316.59|3329.98|3329.98|3332.71|3332.71|3316.59|3316.59|0
1593612900000|2020-07-01 14:15:00|3330.18|3330.18|3333.23|3333.23|3336.01|3336.01|3328.54|3328.54|0
1593613200000|2020-07-01 14:20:00|3333.63|3333.63|3325.26|3325.26|3334.56|3334.56|3324.98|3324.98|0
1593613500000|2020-07-01 14:25:00|3325.85|3325.85|3331.23|3331.23|3333.93|3333.93|3325.65|3325.65|0
1593613800000|2020-07-01 14:30:00|3331.59|3331.59|3328.9|3328.9|3334.58|3334.58|3328.9|3328.9|0
1593614100000|2020-07-01 14:35:00|3329.1|3329.1|3327.4|3327.4|3330.36|3330.36|3323.25|3323.25|0
1593614400000|2020-07-01 14:40:00|3327.21|3327.21|3323.51|3323.51|3328.73|3328.73|3320.76|3320.76|0
1593614700000|2020-07-01 14:45:00|3323.71|3323.71|3314.35|3314.35|3325.56|3325.56|3312.77|3312.77|0
1593615000000|2020-07-01 14:50:00|3314.55|3314.55|3318.33|3318.33|3321.49|3321.49|3314.35|3314.35|0
1593615300000|2020-07-01 14:55:00|3318.16|3318.16|3325.09|3325.09|3325.29|3325.29|3316.84|3316.84|0
1593615600000|2020-07-01 15:00:00|3324.98|3324.98|3320.38|3320.38|3324.98|3324.98|3319.78|3319.78|0
1593615900000|2020-07-01 15:05:00|3320.15|3320.15|3320.98|3320.98|3322.49|3322.49|3318.26|3318.26|0
1593616200000|2020-07-01 15:10:00|3321.35|3321.35|3319.28|3319.28|3321.6|3321.6|3315.45|3315.45|0
1593616500000|2020-07-01 15:15:00|3319.74|3319.74|3315.85|3315.85|3322.26|3322.26|3315.18|3315.18|0
1593616800000|2020-07-01 15:20:00|3316.05|3316.05|3317.77|3317.77|3321.21|3321.21|3313.97|3313.97|0
1593617100000|2020-07-01 15:25:00|3317.59|3317.59|3313.27|3313.27|3318.65|3318.65|3313.27|3313.27|0
1593674100000|2020-07-02 07:15:00|3367.6|3367.6|3362.4|3362.4|3371.55|3371.55|3360.12|3360.12|0
1593674400000|2020-07-02 07:20:00|3363.98|3363.98|3377.52|3377.52|3381.02|3381.02|3363.98|3363.98|0
1593674700000|2020-07-02 07:25:00|3376.9|3376.9|3379.39|3379.39|3385.79|3385.79|3374.02|3374.02|0
1593675000000|2020-07-02 07:30:00|3379.55|3379.55|3369.29|3369.29|3381.22|3381.22|3369.26|3369.26|0
1593675300000|2020-07-02 07:35:00|3370.27|3370.27|3379.38|3379.38|3380.58|3380.58|3369.49|3369.49|0
1593675600000|2020-07-02 07:40:00|3379.74|3379.74|3384.54|3384.54|3386.2|3386.2|3379.47|3379.47|0
1593675900000|2020-07-02 07:45:00|3384.34|3384.34|3397.47|3397.47|3397.47|3397.47|3384.34|3384.34|0
1593676200000|2020-07-02 07:50:00|3396.84|3396.84|3401.18|3401.18|3401.63|3401.63|3396.02|3396.02|0
1593676500000|2020-07-02 07:55:00|3403.01|3403.01|3398.19|3398.19|3406.59|3406.59|3397.22|3397.22|0
1593676800000|2020-07-02 08:00:00|3398.97|3398.97|3391.04|3391.04|3403.98|3403.98|3390.85|3390.85|0
1593677100000|2020-07-02 08:05:00|3390.87|3390.87|3394.17|3394.17|3395.86|3395.86|3388.83|3388.83|0
1593677400000|2020-07-02 08:10:00|3395.35|3395.35|3391.49|3391.49|3398.55|3398.55|3391.49|3391.49|0
1593677700000|2020-07-02 08:15:00|3391.4|3391.4|3393.51|3393.51|3394.47|3394.47|3391.4|3391.4|0
1593678000000|2020-07-02 08:20:00|3393.15|3393.15|3386.75|3386.75|3393.31|3393.31|3386.56|3386.56|0
1593678300000|2020-07-02 08:25:00|3386.93|3386.93|3389.15|3389.15|3390.39|3390.39|3385.95|3385.95|0
1593678600000|2020-07-02 08:30:00|3388.41|3388.41|3392.8|3392.8|3393.78|3393.78|3387.28|3387.28|0
1593678900000|2020-07-02 08:35:00|3394.15|3394.15|3393.36|3393.36|3394.85|3394.85|3389|3389|0
1593679200000|2020-07-02 08:40:00|3393.18|3393.18|3396.21|3396.21|3397.16|3397.16|3392.33|3392.33|0
1593679500000|2020-07-02 08:45:00|3396.6|3396.6|3392.35|3392.35|3396.6|3396.6|3391.67|3391.67|0
1593679800000|2020-07-02 08:50:00|3392.53|3392.53|3390.94|3390.94|3394.07|3394.07|3389.43|3389.43|0
1593680100000|2020-07-02 08:55:00|3391.73|3391.73|3388.57|3388.57|3392.51|3392.51|3388.28|3388.28|0
1593680400000|2020-07-02 09:00:00|3389.16|3389.16|3385.27|3385.27|3390.34|3390.34|3381.16|3381.16|0
1593680700000|2020-07-02 09:05:00|3384.09|3384.09|3383.62|3383.62|3384.35|3384.35|3381.16|3381.16|0
1593681000000|2020-07-02 09:10:00|3383.25|3383.25|3383.93|3383.93|3385.76|3385.76|3380.96|3380.96|0
1593681300000|2020-07-02 09:15:00|3383.35|3383.35|3378.87|3378.87|3383.87|3383.87|3378.28|3378.28|0
1593681600000|2020-07-02 09:20:00|3379.2|3379.2|3380.92|3380.92|3380.92|3380.92|3376.25|3376.25|0
1593681900000|2020-07-02 09:25:00|3381.65|3381.65|3379.93|3379.93|3383.83|3383.83|3379.54|3379.54|0
1593682200000|2020-07-02 09:30:00|3380.13|3380.13|3372.55|3372.55|3381.22|3381.22|3372.55|3372.55|0
1593682500000|2020-07-02 09:35:00|3372.16|3372.16|3368.56|3368.56|3372.16|3372.16|3365.04|3365.04|0
1593682800000|2020-07-02 09:40:00|3368.38|3368.38|3364.89|3364.89|3368.67|3368.67|3364.49|3364.49|0
1593683100000|2020-07-02 09:45:00|3365.24|3365.24|3366.58|3366.58|3368.59|3368.59|3364.89|3364.89|0
1593683400000|2020-07-02 09:50:00|3366.21|3366.21|3361.17|3361.17|3366.84|3366.84|3360.27|3360.27|0
1593683700000|2020-07-02 09:55:00|3361.34|3361.34|3359.53|3359.53|3362.81|3362.81|3359.53|3359.53|0
1593684000000|2020-07-02 10:00:00|3359.37|3359.37|3358.03|3358.03|3362.34|3362.34|3357.6|3357.6|0
1593684300000|2020-07-02 10:05:00|3356.85|3356.85|3349.2|3349.2|3356.85|3356.85|3348.51|3348.51|0
1593684600000|2020-07-02 10:10:00|3349.02|3349.02|3343.91|3343.91|3349.26|3349.26|3343.91|3343.91|0
1593684900000|2020-07-02 10:15:00|3344.5|3344.5|3337|3337|3346.55|3346.55|3335.06|3335.06|0
1593685200000|2020-07-02 10:20:00|3337.98|3337.98|3336.52|3336.52|3340.13|3340.13|3336.09|3336.09|0
1593685500000|2020-07-02 10:25:00|3336.13|3336.13|3337.9|3337.9|3339.79|3339.79|3335.68|3335.68|0
1593685800000|2020-07-02 10:30:00|3337.72|3337.72|3343.79|3343.79|3344.59|3344.59|3337.04|3337.04|0
1593686100000|2020-07-02 10:35:00|3343.71|3343.71|3345.1|3345.1|3346.37|3346.37|3343.33|3343.33|0
1593686400000|2020-07-02 10:40:00|3345.01|3345.01|3346.58|3346.58|3347.96|3347.96|3343.42|3343.42|0
1593686700000|2020-07-02 10:45:00|3346.74|3346.74|3350.88|3350.88|3351.08|3351.08|3345.46|3345.46|0
1593687000000|2020-07-02 10:50:00|3350.62|3350.62|3352.44|3352.44|3352.44|3352.44|3347.64|3347.64|0
1593687300000|2020-07-02 10:55:00|3352.81|3352.81|3358.84|3358.84|3358.84|3358.84|3352.81|3352.81|0
1593687600000|2020-07-02 11:00:00|3358.37|3358.37|3350.2|3350.2|3358.37|3358.37|3349.75|3349.75|0
1593687900000|2020-07-02 11:05:00|3349.41|3349.41|3347.86|3347.86|3349.41|3349.41|3345.94|3345.94|0
1593688200000|2020-07-02 11:10:00|3347.69|3347.69|3343.95|3343.95|3347.69|3347.69|3342.57|3342.57|0
1593688500000|2020-07-02 11:15:00|3343.78|3343.78|3348.21|3348.21|3348.24|3348.24|3343.78|3343.78|0
1593688800000|2020-07-02 11:20:00|3348.01|3348.01|3353.8|3353.8|3354.63|3354.63|3347.1|3347.1|0
1593689100000|2020-07-02 11:25:00|3353.62|3353.62|3352.11|3352.11|3355.45|3355.45|3351.21|3351.21|0
1593689400000|2020-07-02 11:30:00|3352.28|3352.28|3350.49|3350.49|3353.4|3353.4|3348.95|3348.95|0
1593689700000|2020-07-02 11:35:00|3350.38|3350.38|3349.69|3349.69|3352.16|3352.16|3348.97|3348.97|0
1593690000000|2020-07-02 11:40:00|3349.32|3349.32|3348.29|3348.29|3351.14|3351.14|3348.09|3348.09|0
1593690300000|2020-07-02 11:45:00|3347.97|3347.97|3345.67|3345.67|3348.07|3348.07|3345.35|3345.35|0
1593690600000|2020-07-02 11:50:00|3345.58|3345.58|3339.87|3339.87|3345.58|3345.58|3339.19|3339.19|0
1593690900000|2020-07-02 11:55:00|3339.67|3339.67|3342.69|3342.69|3344.2|3344.2|3339.51|3339.51|0
1593691200000|2020-07-02 12:00:00|3342.3|3342.3|3342.39|3342.39|3343.79|3343.79|3340.79|3340.79|0
1593691500000|2020-07-02 12:05:00|3342.19|3342.19|3339.85|3339.85|3342.19|3342.19|3338.8|3338.8|0
1593691800000|2020-07-02 12:10:00|3339.94|3339.94|3345.12|3345.12|3345.49|3345.49|3339.94|3339.94|0
1593692100000|2020-07-02 12:15:00|3344.56|3344.56|3334.46|3334.46|3344.56|3344.56|3333.71|3333.71|0
1593692400000|2020-07-02 12:20:00|3334.29|3334.29|3332.89|3332.89|3336.3|3336.3|3332.89|3332.89|0
1593692700000|2020-07-02 12:25:00|3333.29|3333.29|3332.08|3332.08|3334.2|3334.2|3330.6|3330.6|0
1593693000000|2020-07-02 12:30:00|3332.62|3332.62|3353.86|3353.86|3354.9|3354.9|3332.62|3332.62|0
1593693300000|2020-07-02 12:35:00|3353.63|3353.63|3356.43|3356.43|3356.5|3356.5|3352.8|3352.8|0
1593693600000|2020-07-02 12:40:00|3356.63|3356.63|3352.72|3352.72|3361.28|3361.28|3352.72|3352.72|0
1593693900000|2020-07-02 12:45:00|3352.91|3352.91|3352.89|3352.89|3354.59|3354.59|3351.85|3351.85|0
1593694200000|2020-07-02 12:50:00|3353.26|3353.26|3360.05|3360.05|3360.05|3360.05|3348.49|3348.49|0
1593694500000|2020-07-02 12:55:00|3361.15|3361.15|3366.14|3366.14|3366.14|3366.14|3359.84|3359.84|0
1593694800000|2020-07-02 13:00:00|3365.78|3365.78|3357.46|3357.46|3366.87|3366.87|3355.43|3355.43|0
1593695100000|2020-07-02 13:05:00|3357.09|3357.09|3357.04|3357.04|3359.91|3359.91|3356.92|3356.92|0
1593695400000|2020-07-02 13:10:00|3356.87|3356.87|3355.32|3355.32|3358.43|3358.43|3354.22|3354.22|0
1593695700000|2020-07-02 13:15:00|3355.68|3355.68|3355.05|3355.05|3356.73|3356.73|3354.28|3354.28|0
1593696000000|2020-07-02 13:20:00|3354.46|3354.46|3354.51|3354.51|3356.29|3356.29|3353.23|3353.23|0
1593696300000|2020-07-02 13:25:00|3354.67|3354.67|3354.36|3354.36|3355.26|3355.26|3351.15|3351.15|0
1593696600000|2020-07-02 13:30:00|3354.55|3354.55|3362.99|3362.99|3362.99|3362.99|3352.26|3352.26|0
1593696900000|2020-07-02 13:35:00|3363.58|3363.58|3358.29|3358.29|3364.86|3364.86|3357.84|3357.84|0
1593697200000|2020-07-02 13:40:00|3358.65|3358.65|3355.04|3355.04|3360.7|3360.7|3353.89|3353.89|0
1593697500000|2020-07-02 13:45:00|3355.4|3355.4|3361.82|3361.82|3362.31|3362.31|3355.4|3355.4|0
1593697800000|2020-07-02 13:50:00|3362.02|3362.02|3355.69|3355.69|3363.01|3363.01|3355.6|3355.6|0
1593698100000|2020-07-02 13:55:00|3356.09|3356.09|3358.89|3358.89|3361|3361|3355.98|3355.98|0
1593698400000|2020-07-02 14:00:00|3358.49|3358.49|3354.93|3354.93|3359.14|3359.14|3354.93|3354.93|0
1593698700000|2020-07-02 14:05:00|3355.33|3355.33|3362.2|3362.2|3363.82|3363.82|3355.24|3355.24|0
1593699000000|2020-07-02 14:10:00|3362.94|3362.94|3355.78|3355.78|3365.41|3365.41|3355.38|3355.38|0
1593699300000|2020-07-02 14:15:00|3356.15|3356.15|3357.61|3357.61|3360.64|3360.64|3356.15|3356.15|0
1593699600000|2020-07-02 14:20:00|3357.42|3357.42|3348.25|3348.25|3358.74|3358.74|3348.25|3348.25|0
1593699900000|2020-07-02 14:25:00|3348.42|3348.42|3341.28|3341.28|3348.83|3348.83|3340.77|3340.77|0
1593700200000|2020-07-02 14:30:00|3341.34|3341.34|3345.13|3345.13|3345.41|3345.41|3341.34|3341.34|0
1593700500000|2020-07-02 14:35:00|3345.22|3345.22|3347.01|3347.01|3347.48|3347.48|3343.15|3343.15|0
1593700800000|2020-07-02 14:40:00|3346.64|3346.64|3347.52|3347.52|3349.17|3349.17|3344.82|3344.82|0
1593701100000|2020-07-02 14:45:00|3348.11|3348.11|3344.01|3344.01|3349.2|3349.2|3343.44|3343.44|0
1593701400000|2020-07-02 14:50:00|3343.82|3343.82|3337.5|3337.5|3344.98|3344.98|3335.48|3335.48|0
1593701700000|2020-07-02 14:55:00|3337.41|3337.41|3330.65|3330.65|3337.61|3337.61|3330.14|3330.14|0
1593702000000|2020-07-02 15:00:00|3330.59|3330.59|3327.36|3327.36|3334.24|3334.24|3325.67|3325.67|0
1593702300000|2020-07-02 15:05:00|3327.23|3327.23|3328.44|3328.44|3335.13|3335.13|3327.23|3327.23|0
1593702600000|2020-07-02 15:10:00|3328.63|3328.63|3322.42|3322.42|3328.63|3328.63|3322.36|3322.36|0
1593702900000|2020-07-02 15:15:00|3322.79|3322.79|3329.49|3329.49|3329.49|3329.49|3322.79|3322.79|0
1593703200000|2020-07-02 15:20:00|3329.12|3329.12|3333.97|3333.97|3334.13|3334.13|3328.66|3328.66|0
1593703500000|2020-07-02 15:25:00|3334.13|3334.13|3340.58|3340.58|3341.02|3341.02|3333.2|3333.2|0
1593760500000|2020-07-03 07:15:00|3354.59|3354.59|3355.69|3355.69|3356.44|3356.44|3351.91|3351.91|0
1593760800000|2020-07-03 07:20:00|3355.49|3355.49|3346.48|3346.48|3355.88|3355.88|3346.48|3346.48|0
1593761100000|2020-07-03 07:25:00|3346.6|3346.6|3351.38|3351.38|3355.87|3355.87|3346.6|3346.6|0
1593761400000|2020-07-03 07:30:00|3350.79|3350.79|3347.44|3347.44|3350.79|3350.79|3339.72|3339.72|0
1593761700000|2020-07-03 07:35:00|3346.65|3346.65|3346.05|3346.05|3348.81|3348.81|3344|3344|0
1593762000000|2020-07-03 07:40:00|3347.15|3347.15|3341.81|3341.81|3348.11|3348.11|3341.81|3341.81|0
1593762300000|2020-07-03 07:45:00|3342|3342|3342.95|3342.95|3344.36|3344.36|3339.35|3339.35|0
1593762600000|2020-07-03 07:50:00|3342.86|3342.86|3338.81|3338.81|3343.25|3343.25|3337.02|3337.02|0
1593762900000|2020-07-03 07:55:00|3339.2|3339.2|3340.5|3340.5|3341.23|3341.23|3338.01|3338.01|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3342.35|3342.35|3342.92|3342.92|3340.41|3340.41|0
1593763500000|2020-07-03 08:05:00|3342.17|3342.17|3339.88|3339.88|3343.05|3343.05|3337.58|3337.58|0
1593763800000|2020-07-03 08:10:00|3340.27|3340.27|3333.22|3333.22|3340.84|3340.84|3331.47|3331.47|0
1593764100000|2020-07-03 08:15:00|3332.85|3332.85|3332.76|3332.76|3334.24|3334.24|3330.39|3330.39|0
1593764400000|2020-07-03 08:20:00|3332.92|3332.92|3330.8|3330.8|3332.92|3332.92|3330.18|3330.18|0
1593764700000|2020-07-03 08:25:00|3330.78|3330.78|3328.94|3328.94|3333.96|3333.96|3327.67|3327.67|0
1593765000000|2020-07-03 08:30:00|3328.85|3328.85|3325.36|3325.36|3329.13|3329.13|3324.08|3324.08|0
1593765300000|2020-07-03 08:35:00|3325.56|3325.56|3325|3325|3328|3328|3325|3325|0
1593765600000|2020-07-03 08:40:00|3324.82|3324.82|3325.61|3325.61|3327.25|3327.25|3324.82|3324.82|0
1593765900000|2020-07-03 08:45:00|3325.98|3325.98|3325.18|3325.18|3327.4|3327.4|3324.14|3324.14|0
1593766200000|2020-07-03 08:50:00|3325.38|3325.38|3328.15|3328.15|3330.25|3330.25|3325.38|3325.38|0
1593766500000|2020-07-03 08:55:00|3327.75|3327.75|3325.48|3325.48|3329.02|3329.02|3325.48|3325.48|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3326.29|3326.29|3326.29|3326.29|3324.57|3324.57|0
1593767100000|2020-07-03 09:05:00|3326.2|3326.2|3323.35|3323.35|3326.2|3326.2|3321.42|3321.42|0
1593767400000|2020-07-03 09:10:00|3323.54|3323.54|3315.78|3315.78|3324.96|3324.96|3315.78|3315.78|0
1593767700000|2020-07-03 09:15:00|3315.41|3315.41|3315.63|3315.63|3318.34|3318.34|3314.57|3314.57|0
1593768000000|2020-07-03 09:20:00|3315.28|3315.28|3313.92|3313.92|3315.28|3315.28|3312.78|3312.78|0
1593768300000|2020-07-03 09:25:00|3314.65|3314.65|3311.63|3311.63|3316.42|3316.42|3311.43|3311.43|0
1593768600000|2020-07-03 09:30:00|3312.07|3312.07|3306.15|3306.15|3312.07|3312.07|3306.15|3306.15|0
1593768900000|2020-07-03 09:35:00|3305.79|3305.79|3306.81|3306.81|3307.78|3307.78|3302.86|3302.86|0
1593769200000|2020-07-03 09:40:00|3306.42|3306.42|3302.51|3302.51|3309.05|3309.05|3302.51|3302.51|0
1593769500000|2020-07-03 09:45:00|3302.15|3302.15|3294.14|3294.14|3302.34|3302.34|3294.14|3294.14|0
1593769800000|2020-07-03 09:50:00|3293.66|3293.66|3294.51|3294.51|3294.9|3294.9|3292.04|3292.04|0
1593770100000|2020-07-03 09:55:00|3294.31|3294.31|3293.91|3293.91|3295.97|3295.97|3293.14|3293.14|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3288.63|3288.63|3293.82|3293.82|3287.78|3287.78|0
1593770700000|2020-07-03 10:05:00|3289|3289|3286.82|3286.82|3289|3289|3284.53|3284.53|0
1593771000000|2020-07-03 10:10:00|3287.02|3287.02|3286.01|3286.01|3287.63|3287.63|3284.86|3284.86|0
1593771300000|2020-07-03 10:15:00|3285.81|3285.81|3291.71|3291.71|3292.5|3292.5|3285.81|3285.81|0
1593771600000|2020-07-03 10:20:00|3291.62|3291.62|3289.83|3289.83|3291.62|3291.62|3289.1|3289.1|0
1593771900000|2020-07-03 10:25:00|3290.15|3290.15|3297.71|3297.71|3297.71|3297.71|3290.06|3290.06|0
1593772200000|2020-07-03 10:30:00|3297.91|3297.91|3310.18|3310.18|3310.38|3310.38|3296.81|3296.81|0
1593772500000|2020-07-03 10:35:00|3310.97|3310.97|3306.44|3306.44|3310.97|3310.97|3305.87|3305.87|0
1593772800000|2020-07-03 10:40:00|3306.25|3306.25|3300.19|3300.19|3307.03|3307.03|3300.15|3300.15|0
1593773100000|2020-07-03 10:45:00|3299.79|3299.79|3296.95|3296.95|3301.59|3301.59|3296.75|3296.75|0
1593773400000|2020-07-03 10:50:00|3296.89|3296.89|3299.88|3299.88|3302.08|3302.08|3296.89|3296.89|0
1593773700000|2020-07-03 10:55:00|3300.27|3300.27|3300.57|3300.57|3300.85|3300.85|3298.23|3298.23|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3293.7|3293.7|3301.95|3301.95|3291.97|3291.97|0
1593774300000|2020-07-03 11:05:00|3292.23|3292.23|3292.98|3292.98|3294.77|3294.77|3292.23|3292.23|0
1593774600000|2020-07-03 11:10:00|3293.25|3293.25|3293|3293|3293.8|3293.8|3291.77|3291.77|0
1593774900000|2020-07-03 11:15:00|3292.81|3292.81|3291.5|3291.5|3293.64|3293.64|3290.94|3290.94|0
1593775200000|2020-07-03 11:20:00|3291.3|3291.3|3291.46|3291.46|3292.25|3292.25|3288.57|3288.57|0
1593775500000|2020-07-03 11:25:00|3291.73|3291.73|3287.85|3287.85|3292.01|3292.01|3287.82|3287.82|0
1593775800000|2020-07-03 11:30:00|3288.05|3288.05|3286.61|3286.61|3288.9|3288.9|3286.02|3286.02|0
1593776100000|2020-07-03 11:35:00|3286.98|3286.98|3283.23|3283.23|3288.35|3288.35|3283.23|3283.23|0
1593776400000|2020-07-03 11:40:00|3283.32|3283.32|3280.59|3280.59|3285.06|3285.06|3280.59|3280.59|0
1593776700000|2020-07-03 11:45:00|3280.05|3280.05|3280.65|3280.65|3282.29|3282.29|3278.17|3278.17|0
1593777000000|2020-07-03 11:50:00|3280.56|3280.56|3277.91|3277.91|3281.81|3281.81|3277.18|3277.18|0
1593777300000|2020-07-03 11:55:00|3278.7|3278.7|3278.11|3278.11|3278.99|3278.99|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3277.39|3277.39|3278.65|3278.65|3273.96|3273.96|0
1593777900000|2020-07-03 12:05:00|3277.79|3277.79|3275.88|3275.88|3277.79|3277.79|3274.08|3274.08|0
1593778200000|2020-07-03 12:10:00|3275.79|3275.79|3280.21|3280.21|3280.21|3280.21|3275.59|3275.59|0
1593778500000|2020-07-03 12:15:00|3279.62|3279.62|3288.38|3288.38|3288.38|3288.38|3279.43|3279.43|0
1593778800000|2020-07-03 12:20:00|3288.75|3288.75|3290.25|3290.25|3290.8|3290.8|3287.75|3287.75|0
1593779100000|2020-07-03 12:25:00|3290.99|3290.99|3291.49|3291.49|3292.85|3292.85|3289.57|3289.57|0
1593779400000|2020-07-03 12:30:00|3291.4|3291.4|3293.03|3293.03|3293.03|3293.03|3289.42|3289.42|0
1593779700000|2020-07-03 12:35:00|3293.12|3293.12|3295.04|3295.04|3296.14|3296.14|3292.87|3292.87|0
1593780000000|2020-07-03 12:40:00|3294.68|3294.68|3291.99|3291.99|3295.2|3295.2|3291.99|3291.99|0
1593780300000|2020-07-03 12:45:00|3291.61|3291.61|3290.38|3290.38|3292.4|3292.4|3289.74|3289.74|0
1593780600000|2020-07-03 12:50:00|3289.64|3289.64|3289.12|3289.12|3289.64|3289.64|3286.74|3286.74|0
1593780900000|2020-07-03 12:55:00|3289.32|3289.32|3288.32|3288.32|3289.32|3289.32|3285.31|3285.31|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3289.45|3289.45|3289.45|3289.45|3286.49|3286.49|0
1593781500000|2020-07-03 13:05:00|3289.82|3289.82|3293.79|3293.79|3294.08|3294.08|3289.38|3289.38|0
1593781800000|2020-07-03 13:10:00|3293.97|3293.97|3295.52|3295.52|3297.32|3297.32|3292.59|3292.59|0
1593782100000|2020-07-03 13:15:00|3295.91|3295.91|3299.98|3299.98|3302.1|3302.1|3295.91|3295.91|0
1593782400000|2020-07-03 13:20:00|3299.87|3299.87|3300.22|3300.22|3302.37|3302.37|3299.75|3299.75|0
1593782700000|2020-07-03 13:25:00|3300.13|3300.13|3301.53|3301.53|3301.53|3301.53|3299.29|3299.29|0
1593783000000|2020-07-03 13:30:00|3301.44|3301.44|3298.53|3298.53|3304.01|3304.01|3297.97|3297.97|0
1593783300000|2020-07-03 13:35:00|3297.94|3297.94|3294.96|3294.96|3297.94|3297.94|3291.76|3291.76|0
1593783600000|2020-07-03 13:40:00|3295.22|3295.22|3247.02|3247.02|3296.44|3296.44|3244.28|3244.28|0
1593783900000|2020-07-03 13:45:00|3247.22|3247.22|3261.08|3261.08|3261.08|3261.08|3245.31|3245.31|0
1593784200000|2020-07-03 13:50:00|3263.63|3263.63|3271.55|3271.55|3271.8|3271.8|3262.81|3262.81|0
1593784500000|2020-07-03 13:55:00|3271.64|3271.64|3271.16|3271.16|3278.9|3278.9|3269.99|3269.99|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3276.81|3276.81|3279.36|3279.36|3271.75|3271.75|0
1593785100000|2020-07-03 14:05:00|3277.21|3277.21|3270.74|3270.74|3277.8|3277.8|3270.74|3270.74|0
1593785400000|2020-07-03 14:10:00|3271.33|3271.33|3275.59|3275.59|3276.18|3276.18|3269.71|3269.71|0
1593785700000|2020-07-03 14:15:00|3275.4|3275.4|3273.42|3273.42|3275.7|3275.7|3270.45|3270.45|0
1593786000000|2020-07-03 14:20:00|3273.54|3273.54|3268.33|3268.33|3273.93|3273.93|3268.33|3268.33|0
1593786300000|2020-07-03 14:25:00|3268.28|3268.28|3268.86|3268.86|3270.23|3270.23|3266.49|3266.49|0
1593786600000|2020-07-03 14:30:00|3268.22|3268.22|3265.44|3265.44|3268.79|3268.79|3265.44|3265.44|0
1593786900000|2020-07-03 14:35:00|3265.64|3265.64|3266.36|3266.36|3267.95|3267.95|3261.75|3261.75|0
1593787200000|2020-07-03 14:40:00|3266.55|3266.55|3263|3263|3267.98|3267.98|3261.11|3261.11|0
1593787500000|2020-07-03 14:45:00|3262.81|3262.81|3265.59|3265.59|3268.27|3268.27|3260.18|3260.18|0
1593787800000|2020-07-03 14:50:00|3265.19|3265.19|3264.15|3264.15|3265.76|3265.76|3263.9|3263.9|0
1593788100000|2020-07-03 14:55:00|3264.35|3264.35|3269.14|3269.14|3270.02|3270.02|3263.45|3263.45|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3270.76|3270.76|3271.13|3271.13|3266.29|3266.29|0
1593788700000|2020-07-03 15:05:00|3270.56|3270.56|3273.34|3273.34|3276.63|3276.63|3270.31|3270.31|0
1593789000000|2020-07-03 15:10:00|3273.25|3273.25|3271.04|3271.04|3274.43|3274.43|3269.03|3269.03|0
1593789300000|2020-07-03 15:15:00|3271.23|3271.23|3266.71|3266.71|3271.41|3271.41|3264.68|3264.68|0
1593789600000|2020-07-03 15:20:00|3266.89|3266.89|3266.13|3266.13|3267.3|3267.3|3258.55|3258.55|0
1593789900000|2020-07-03 15:25:00|3266.72|3266.72|3268.1|3268.1|3268.35|3268.35|3262.84|3262.84|0
1593760500000|2020-07-03 07:15:00|3354.59|3354.59|3355.69|3355.69|3356.44|3356.44|3351.91|3351.91|0
1593760800000|2020-07-03 07:20:00|3355.49|3355.49|3346.48|3346.48|3355.88|3355.88|3346.48|3346.48|0
1593761100000|2020-07-03 07:25:00|3346.6|3346.6|3351.38|3351.38|3355.87|3355.87|3346.6|3346.6|0
1593761400000|2020-07-03 07:30:00|3350.79|3350.79|3347.44|3347.44|3350.79|3350.79|3339.72|3339.72|0
1593761700000|2020-07-03 07:35:00|3346.65|3346.65|3346.05|3346.05|3348.81|3348.81|3344|3344|0
1593762000000|2020-07-03 07:40:00|3347.15|3347.15|3341.81|3341.81|3348.11|3348.11|3341.81|3341.81|0
1593762300000|2020-07-03 07:45:00|3342|3342|3342.95|3342.95|3344.36|3344.36|3339.35|3339.35|0
1593762600000|2020-07-03 07:50:00|3342.86|3342.86|3338.81|3338.81|3343.25|3343.25|3337.02|3337.02|0
1593762900000|2020-07-03 07:55:00|3339.2|3339.2|3340.5|3340.5|3341.23|3341.23|3338.01|3338.01|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3342.35|3342.35|3342.92|3342.92|3340.41|3340.41|0
1593763500000|2020-07-03 08:05:00|3342.17|3342.17|3339.88|3339.88|3343.05|3343.05|3337.58|3337.58|0
1593763800000|2020-07-03 08:10:00|3340.27|3340.27|3333.22|3333.22|3340.84|3340.84|3331.47|3331.47|0
1593764100000|2020-07-03 08:15:00|3332.85|3332.85|3332.76|3332.76|3334.24|3334.24|3330.39|3330.39|0
1593764400000|2020-07-03 08:20:00|3332.92|3332.92|3330.8|3330.8|3332.92|3332.92|3330.18|3330.18|0
1593764700000|2020-07-03 08:25:00|3330.78|3330.78|3328.94|3328.94|3333.96|3333.96|3327.67|3327.67|0
1593765000000|2020-07-03 08:30:00|3328.85|3328.85|3325.36|3325.36|3329.13|3329.13|3324.08|3324.08|0
1593765300000|2020-07-03 08:35:00|3325.56|3325.56|3325|3325|3328|3328|3325|3325|0
1593765600000|2020-07-03 08:40:00|3324.82|3324.82|3325.61|3325.61|3327.25|3327.25|3324.82|3324.82|0
1593765900000|2020-07-03 08:45:00|3325.98|3325.98|3325.18|3325.18|3327.4|3327.4|3324.14|3324.14|0
1593766200000|2020-07-03 08:50:00|3325.38|3325.38|3328.15|3328.15|3330.25|3330.25|3325.38|3325.38|0
1593766500000|2020-07-03 08:55:00|3327.75|3327.75|3325.48|3325.48|3329.02|3329.02|3325.48|3325.48|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3326.29|3326.29|3326.29|3326.29|3324.57|3324.57|0
1593767100000|2020-07-03 09:05:00|3326.2|3326.2|3323.35|3323.35|3326.2|3326.2|3321.42|3321.42|0
1593767400000|2020-07-03 09:10:00|3323.54|3323.54|3315.78|3315.78|3324.96|3324.96|3315.78|3315.78|0
1593767700000|2020-07-03 09:15:00|3315.41|3315.41|3315.63|3315.63|3318.34|3318.34|3314.57|3314.57|0
1593768000000|2020-07-03 09:20:00|3315.28|3315.28|3313.92|3313.92|3315.28|3315.28|3312.78|3312.78|0
1593768300000|2020-07-03 09:25:00|3314.65|3314.65|3311.63|3311.63|3316.42|3316.42|3311.43|3311.43|0
1593768600000|2020-07-03 09:30:00|3312.07|3312.07|3306.15|3306.15|3312.07|3312.07|3306.15|3306.15|0
1593768900000|2020-07-03 09:35:00|3305.79|3305.79|3306.81|3306.81|3307.78|3307.78|3302.86|3302.86|0
1593769200000|2020-07-03 09:40:00|3306.42|3306.42|3302.51|3302.51|3309.05|3309.05|3302.51|3302.51|0
1593769500000|2020-07-03 09:45:00|3302.15|3302.15|3294.14|3294.14|3302.34|3302.34|3294.14|3294.14|0
1593769800000|2020-07-03 09:50:00|3293.66|3293.66|3294.51|3294.51|3294.9|3294.9|3292.04|3292.04|0
1593770100000|2020-07-03 09:55:00|3294.31|3294.31|3293.91|3293.91|3295.97|3295.97|3293.14|3293.14|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3288.63|3288.63|3293.82|3293.82|3287.78|3287.78|0
1593770700000|2020-07-03 10:05:00|3289|3289|3286.82|3286.82|3289|3289|3284.53|3284.53|0
1593771000000|2020-07-03 10:10:00|3287.02|3287.02|3286.01|3286.01|3287.63|3287.63|3284.86|3284.86|0
1593771300000|2020-07-03 10:15:00|3285.81|3285.81|3291.71|3291.71|3292.5|3292.5|3285.81|3285.81|0
1593771600000|2020-07-03 10:20:00|3291.62|3291.62|3289.83|3289.83|3291.62|3291.62|3289.1|3289.1|0
1593771900000|2020-07-03 10:25:00|3290.15|3290.15|3297.71|3297.71|3297.71|3297.71|3290.06|3290.06|0
1593772200000|2020-07-03 10:30:00|3297.91|3297.91|3310.18|3310.18|3310.38|3310.38|3296.81|3296.81|0
1593772500000|2020-07-03 10:35:00|3310.97|3310.97|3306.44|3306.44|3310.97|3310.97|3305.87|3305.87|0
1593772800000|2020-07-03 10:40:00|3306.25|3306.25|3300.19|3300.19|3307.03|3307.03|3300.15|3300.15|0
1593773100000|2020-07-03 10:45:00|3299.79|3299.79|3296.95|3296.95|3301.59|3301.59|3296.75|3296.75|0
1593773400000|2020-07-03 10:50:00|3296.89|3296.89|3299.88|3299.88|3302.08|3302.08|3296.89|3296.89|0
1593773700000|2020-07-03 10:55:00|3300.27|3300.27|3300.57|3300.57|3300.85|3300.85|3298.23|3298.23|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3293.7|3293.7|3301.95|3301.95|3291.97|3291.97|0
1593774300000|2020-07-03 11:05:00|3292.23|3292.23|3292.98|3292.98|3294.77|3294.77|3292.23|3292.23|0
1593774600000|2020-07-03 11:10:00|3293.25|3293.25|3293|3293|3293.8|3293.8|3291.77|3291.77|0
1593774900000|2020-07-03 11:15:00|3292.81|3292.81|3291.5|3291.5|3293.64|3293.64|3290.94|3290.94|0
1593775200000|2020-07-03 11:20:00|3291.3|3291.3|3291.46|3291.46|3292.25|3292.25|3288.57|3288.57|0
1593775500000|2020-07-03 11:25:00|3291.73|3291.73|3287.85|3287.85|3292.01|3292.01|3287.82|3287.82|0
1593775800000|2020-07-03 11:30:00|3288.05|3288.05|3286.61|3286.61|3288.9|3288.9|3286.02|3286.02|0
1593776100000|2020-07-03 11:35:00|3286.98|3286.98|3283.23|3283.23|3288.35|3288.35|3283.23|3283.23|0
1593776400000|2020-07-03 11:40:00|3283.32|3283.32|3280.59|3280.59|3285.06|3285.06|3280.59|3280.59|0
1593776700000|2020-07-03 11:45:00|3280.05|3280.05|3280.65|3280.65|3282.29|3282.29|3278.17|3278.17|0
1593777000000|2020-07-03 11:50:00|3280.56|3280.56|3277.91|3277.91|3281.81|3281.81|3277.18|3277.18|0
1593777300000|2020-07-03 11:55:00|3278.7|3278.7|3278.11|3278.11|3278.99|3278.99|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3277.39|3277.39|3278.65|3278.65|3273.96|3273.96|0
1593777900000|2020-07-03 12:05:00|3277.79|3277.79|3275.88|3275.88|3277.79|3277.79|3274.08|3274.08|0
1593778200000|2020-07-03 12:10:00|3275.79|3275.79|3280.21|3280.21|3280.21|3280.21|3275.59|3275.59|0
1593778500000|2020-07-03 12:15:00|3279.62|3279.62|3288.38|3288.38|3288.38|3288.38|3279.43|3279.43|0
1593778800000|2020-07-03 12:20:00|3288.75|3288.75|3290.25|3290.25|3290.8|3290.8|3287.75|3287.75|0
1593779100000|2020-07-03 12:25:00|3290.99|3290.99|3291.49|3291.49|3292.85|3292.85|3289.57|3289.57|0
1593779400000|2020-07-03 12:30:00|3291.4|3291.4|3293.03|3293.03|3293.03|3293.03|3289.42|3289.42|0
1593779700000|2020-07-03 12:35:00|3293.12|3293.12|3295.04|3295.04|3296.14|3296.14|3292.87|3292.87|0
1593780000000|2020-07-03 12:40:00|3294.68|3294.68|3291.99|3291.99|3295.2|3295.2|3291.99|3291.99|0
1593780300000|2020-07-03 12:45:00|3291.61|3291.61|3290.38|3290.38|3292.4|3292.4|3289.74|3289.74|0
1593780600000|2020-07-03 12:50:00|3289.64|3289.64|3289.12|3289.12|3289.64|3289.64|3286.74|3286.74|0
1593780900000|2020-07-03 12:55:00|3289.32|3289.32|3288.32|3288.32|3289.32|3289.32|3285.31|3285.31|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3289.45|3289.45|3289.45|3289.45|3286.49|3286.49|0
1593781500000|2020-07-03 13:05:00|3289.82|3289.82|3293.79|3293.79|3294.08|3294.08|3289.38|3289.38|0
1593781800000|2020-07-03 13:10:00|3293.97|3293.97|3295.52|3295.52|3297.32|3297.32|3292.59|3292.59|0
1593782100000|2020-07-03 13:15:00|3295.91|3295.91|3299.98|3299.98|3302.1|3302.1|3295.91|3295.91|0
1593782400000|2020-07-03 13:20:00|3299.87|3299.87|3300.22|3300.22|3302.37|3302.37|3299.75|3299.75|0
1593782700000|2020-07-03 13:25:00|3300.13|3300.13|3301.53|3301.53|3301.53|3301.53|3299.29|3299.29|0
1593783000000|2020-07-03 13:30:00|3301.44|3301.44|3298.53|3298.53|3304.01|3304.01|3297.97|3297.97|0
1593783300000|2020-07-03 13:35:00|3297.94|3297.94|3294.96|3294.96|3297.94|3297.94|3291.76|3291.76|0
1593783600000|2020-07-03 13:40:00|3295.22|3295.22|3247.02|3247.02|3296.44|3296.44|3244.28|3244.28|0
1593783900000|2020-07-03 13:45:00|3247.22|3247.22|3261.08|3261.08|3261.08|3261.08|3245.31|3245.31|0
1593784200000|2020-07-03 13:50:00|3263.63|3263.63|3271.55|3271.55|3271.8|3271.8|3262.81|3262.81|0
1593784500000|2020-07-03 13:55:00|3271.64|3271.64|3271.16|3271.16|3278.9|3278.9|3269.99|3269.99|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3276.81|3276.81|3279.36|3279.36|3271.75|3271.75|0
1593785100000|2020-07-03 14:05:00|3277.21|3277.21|3270.74|3270.74|3277.8|3277.8|3270.74|3270.74|0
1593785400000|2020-07-03 14:10:00|3271.33|3271.33|3275.59|3275.59|3276.18|3276.18|3269.71|3269.71|0
1593785700000|2020-07-03 14:15:00|3275.4|3275.4|3273.42|3273.42|3275.7|3275.7|3270.45|3270.45|0
1593786000000|2020-07-03 14:20:00|3273.54|3273.54|3268.33|3268.33|3273.93|3273.93|3268.33|3268.33|0
1593786300000|2020-07-03 14:25:00|3268.28|3268.28|3268.86|3268.86|3270.23|3270.23|3266.49|3266.49|0
1593786600000|2020-07-03 14:30:00|3268.22|3268.22|3265.44|3265.44|3268.79|3268.79|3265.44|3265.44|0
1593786900000|2020-07-03 14:35:00|3265.64|3265.64|3266.36|3266.36|3267.95|3267.95|3261.75|3261.75|0
1593787200000|2020-07-03 14:40:00|3266.55|3266.55|3263|3263|3267.98|3267.98|3261.11|3261.11|0
1593787500000|2020-07-03 14:45:00|3262.81|3262.81|3265.59|3265.59|3268.27|3268.27|3260.18|3260.18|0
1593787800000|2020-07-03 14:50:00|3265.19|3265.19|3264.15|3264.15|3265.76|3265.76|3263.9|3263.9|0
1593788100000|2020-07-03 14:55:00|3264.35|3264.35|3269.14|3269.14|3270.02|3270.02|3263.45|3263.45|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3270.76|3270.76|3271.13|3271.13|3266.29|3266.29|0
1593788700000|2020-07-03 15:05:00|3270.56|3270.56|3273.34|3273.34|3276.63|3276.63|3270.31|3270.31|0
1593789000000|2020-07-03 15:10:00|3273.25|3273.25|3271.04|3271.04|3274.43|3274.43|3269.03|3269.03|0
1593789300000|2020-07-03 15:15:00|3271.23|3271.23|3266.71|3266.71|3271.41|3271.41|3264.68|3264.68|0
1593789600000|2020-07-03 15:20:00|3266.89|3266.89|3266.13|3266.13|3267.3|3267.3|3258.55|3258.55|0
1593789900000|2020-07-03 15:25:00|3266.72|3266.72|3268.1|3268.1|3268.35|3268.35|3262.84|3262.84|0
1594019700000|2020-07-06 07:15:00|3347.97|3347.97|3357.72|3357.72|3360.44|3360.44|3347.97|3347.97|0
1594020000000|2020-07-06 07:20:00|3355.3|3355.3|3357.28|3357.28|3362.09|3362.09|3354.01|3354.01|0
1594020300000|2020-07-06 07:25:00|3357.08|3357.08|3355.32|3355.32|3359.73|3359.73|3353.45|3353.45|0
1594020600000|2020-07-06 07:30:00|3355.5|3355.5|3351.24|3351.24|3358.49|3358.49|3347.29|3347.29|0
1594020900000|2020-07-06 07:35:00|3352.03|3352.03|3351.42|3351.42|3354.24|3354.24|3348.63|3348.63|0
1594021200000|2020-07-06 07:40:00|3352.52|3352.52|3351.92|3351.92|3353.39|3353.39|3345.4|3345.4|0
1594021500000|2020-07-06 07:45:00|3349.8|3349.8|3348.27|3348.27|3353.29|3353.29|3348.27|3348.27|0
1594021800000|2020-07-06 07:50:00|3348.46|3348.46|3353.02|3353.02|3354.71|3354.71|3347.68|3347.68|0
1594022100000|2020-07-06 07:55:00|3353.42|3353.42|3349.54|3349.54|3353.78|3353.78|3345.78|3345.78|0
1594022400000|2020-07-06 08:00:00|3348.55|3348.55|3343.29|3343.29|3348.55|3348.55|3340.83|3340.83|0
1594022700000|2020-07-06 08:05:00|3342.92|3342.92|3338.54|3338.54|3345.65|3345.65|3335.55|3335.55|0
1594023000000|2020-07-06 08:10:00|3338.94|3338.94|3342.43|3342.43|3343.41|3343.41|3338.63|3338.63|0
1594023300000|2020-07-06 08:15:00|3342.04|3342.04|3339.04|3339.04|3342.04|3342.04|3336.99|3336.99|0
1594023600000|2020-07-06 08:20:00|3340.33|3340.33|3338.01|3338.01|3343.43|3343.43|3337.28|3337.28|0
1594023900000|2020-07-06 08:25:00|3337.88|3337.88|3348.49|3348.49|3348.94|3348.94|3337.56|3337.56|0
1594024200000|2020-07-06 08:30:00|3348.88|3348.88|3350.51|3350.51|3352.96|3352.96|3347.87|3347.87|0
1594024500000|2020-07-06 08:35:00|3350.15|3350.15|3343.33|3343.33|3350.15|3350.15|3337.67|3337.67|0
1594024800000|2020-07-06 08:40:00|3343.13|3343.13|3350.06|3350.06|3350.06|3350.06|3343.13|3343.13|0
1594025100000|2020-07-06 08:45:00|3350.42|3350.42|3348.38|3348.38|3352.76|3352.76|3348.18|3348.18|0
1594025400000|2020-07-06 08:50:00|3348.77|3348.77|3347.12|3347.12|3349.61|3349.61|3345.2|3345.2|0
1594025700000|2020-07-06 08:55:00|3347.49|3347.49|3348.45|3348.45|3348.96|3348.96|3347.28|3347.28|0
1594026000000|2020-07-06 09:00:00|3348.09|3348.09|3348.85|3348.85|3348.92|3348.92|3346.84|3346.84|0
1594026300000|2020-07-06 09:05:00|3349.04|3349.04|3349.7|3349.7|3351.2|3351.2|3345.19|3345.19|0
1594026600000|2020-07-06 09:10:00|3349.96|3349.96|3349.43|3349.43|3351.96|3351.96|3345.67|3345.67|0
1594026900000|2020-07-06 09:15:00|3350.02|3350.02|3358.03|3358.03|3358.03|3358.03|3349.11|3349.11|0
1594027200000|2020-07-06 09:20:00|3358.21|3358.21|3365.49|3365.49|3366.05|3366.05|3358.21|3358.21|0
1594027500000|2020-07-06 09:25:00|3365.85|3365.85|3365.8|3365.8|3367.6|3367.6|3364.87|3364.87|0
1594027800000|2020-07-06 09:30:00|3365.62|3365.62|3371.2|3371.2|3373.04|3373.04|3365.45|3365.45|0
1594028100000|2020-07-06 09:35:00|3371.38|3371.38|3372.06|3372.06|3373.7|3373.7|3370.43|3370.43|0
1594028400000|2020-07-06 09:40:00|3372.26|3372.26|3374.61|3374.61|3375.27|3375.27|3372.26|3372.26|0
1594028700000|2020-07-06 09:45:00|3375.2|3375.2|3372.36|3372.36|3376.21|3376.21|3371.43|3371.43|0
1594029000000|2020-07-06 09:50:00|3372.73|3372.73|3372.31|3372.31|3372.73|3372.73|3369.56|3369.56|0
1594029300000|2020-07-06 09:55:00|3372.48|3372.48|3372.67|3372.67|3374.05|3374.05|3372.48|3372.48|0
1594029600000|2020-07-06 10:00:00|3373.26|3373.26|3377.36|3377.36|3378.32|3378.32|3373.26|3373.26|0
1594029900000|2020-07-06 10:05:00|3377.45|3377.45|3376.19|3376.19|3378.34|3378.34|3376.19|3376.19|0
1594030200000|2020-07-06 10:10:00|3376|3376|3379.09|3379.09|3380.12|3380.12|3375.67|3375.67|0
1594030500000|2020-07-06 10:15:00|3379.29|3379.29|3376.75|3376.75|3379.49|3379.49|3376.61|3376.61|0
1594030800000|2020-07-06 10:20:00|3377.12|3377.12|3381.4|3381.4|3381.59|3381.59|3375.37|3375.37|0
1594031100000|2020-07-06 10:25:00|3381.57|3381.57|3380.12|3380.12|3381.57|3381.57|3378.81|3378.81|0
1594031400000|2020-07-06 10:30:00|3380.29|3380.29|3380.01|3380.01|3381.91|3381.91|3380.01|3380.01|0
1594031700000|2020-07-06 10:35:00|3380.1|3380.1|3381.09|3381.09|3381.09|3381.09|3376.42|3376.42|0
1594032000000|2020-07-06 10:40:00|3380.36|3380.36|3383.69|3383.69|3384.05|3384.05|3380.31|3380.31|0
1594032300000|2020-07-06 10:45:00|3383.78|3383.78|3381.66|3381.66|3383.83|3383.83|3380.33|3380.33|0
1594032600000|2020-07-06 10:50:00|3381.46|3381.46|3379.89|3379.89|3382.81|3382.81|3379.89|3379.89|0
1594032900000|2020-07-06 10:55:00|3379.83|3379.83|3379.76|3379.76|3382.18|3382.18|3378.53|3378.53|0
1594033200000|2020-07-06 11:00:00|3379.26|3379.26|3380.37|3380.37|3381.78|3381.78|3379.26|3379.26|0
1594033500000|2020-07-06 11:05:00|3380.18|3380.18|3374.06|3374.06|3380.37|3380.37|3373.38|3373.38|0
1594033800000|2020-07-06 11:10:00|3373.7|3373.7|3378.09|3378.09|3378.29|3378.29|3372.85|3372.85|0
1594034100000|2020-07-06 11:15:00|3378.38|3378.38|3374.83|3374.83|3378.39|3378.39|3374.83|3374.83|0
1594034400000|2020-07-06 11:20:00|3373.37|3373.37|3369.18|3369.18|3374.01|3374.01|3368.33|3368.33|0
1594034700000|2020-07-06 11:25:00|3369.34|3369.34|3370.07|3370.07|3371.26|3371.26|3368.62|3368.62|0
1594035000000|2020-07-06 11:30:00|3369.98|3369.98|3368.63|3368.63|3369.98|3369.98|3367.27|3367.27|0
1594035300000|2020-07-06 11:35:00|3368.31|3368.31|3366.54|3366.54|3368.99|3368.99|3366.36|3366.36|0
1594035600000|2020-07-06 11:40:00|3366.45|3366.45|3369.6|3369.6|3370.76|3370.76|3364.32|3364.32|0
1594035900000|2020-07-06 11:45:00|3369.69|3369.69|3369.65|3369.65|3370.79|3370.79|3368.92|3368.92|0
1594036200000|2020-07-06 11:50:00|3369.85|3369.85|3370.11|3370.11|3370.7|3370.7|3368.13|3368.13|0
1594036500000|2020-07-06 11:55:00|3370.47|3370.47|3373.34|3373.34|3373.93|3373.93|3370.35|3370.35|0
1594036800000|2020-07-06 12:00:00|3373.73|3373.73|3372.56|3372.56|3374.3|3374.3|3372.1|3372.1|0
1594037100000|2020-07-06 12:05:00|3373.66|3373.66|3375.7|3375.7|3376.18|3376.18|3373.1|3373.1|0
1594037400000|2020-07-06 12:10:00|3375.12|3375.12|3376.19|3376.19|3377.34|3377.34|3374.89|3374.89|0
1594037700000|2020-07-06 12:15:00|3376.1|3376.1|3377.34|3377.34|3378.71|3378.71|3375.9|3375.9|0
1594038000000|2020-07-06 12:20:00|3377.15|3377.15|3374.28|3374.28|3377.15|3377.15|3374.28|3374.28|0
1594038300000|2020-07-06 12:25:00|3374.08|3374.08|3377|3377|3378.33|3378.33|3373.64|3373.64|0
1594038600000|2020-07-06 12:30:00|3376.61|3376.61|3376.07|3376.07|3376.93|3376.93|3374.38|3374.38|0
1594038900000|2020-07-06 12:35:00|3375.7|3375.7|3374.98|3374.98|3377.41|3377.41|3374.98|3374.98|0
1594039200000|2020-07-06 12:40:00|3375.07|3375.07|3367.69|3367.69|3375.07|3375.07|3366.93|3366.93|0
1594039500000|2020-07-06 12:45:00|3368.06|3368.06|3368.55|3368.55|3368.79|3368.79|3365.95|3365.95|0
1594039800000|2020-07-06 12:50:00|3368.73|3368.73|3368.31|3368.31|3370.47|3370.47|3368.08|3368.08|0
1594040100000|2020-07-06 12:55:00|3368.67|3368.67|3371.67|3371.67|3371.76|3371.76|3368.67|3368.67|0
1594040400000|2020-07-06 13:00:00|3371.5|3371.5|3371.35|3371.35|3372.22|3372.22|3369.9|3369.9|0
1594040700000|2020-07-06 13:05:00|3371.72|3371.72|3368.73|3368.73|3371.72|3371.72|3368.53|3368.53|0
1594041000000|2020-07-06 13:10:00|3369.46|3369.46|3375.03|3375.03|3375.76|3375.76|3369.46|3369.46|0
1594041300000|2020-07-06 13:15:00|3374.64|3374.64|3376.87|3376.87|3377.28|3377.28|3372.78|3372.78|0
1594041600000|2020-07-06 13:20:00|3376.78|3376.78|3374.49|3374.49|3377.39|3377.39|3373.28|3373.28|0
1594041900000|2020-07-06 13:25:00|3374.65|3374.65|3372.01|3372.01|3376.04|3376.04|3372.01|3372.01|0
1594042200000|2020-07-06 13:30:00|3372.2|3372.2|3374.53|3374.53|3376.45|3376.45|3370.88|3370.88|0
1594042500000|2020-07-06 13:35:00|3374.17|3374.17|3372.17|3372.17|3374.17|3374.17|3369.32|3369.32|0
1594042800000|2020-07-06 13:40:00|3372.36|3372.36|3376.4|3376.4|3376.4|3376.4|3371.12|3371.12|0
1594043100000|2020-07-06 13:45:00|3376.77|3376.77|3378.78|3378.78|3380.28|3380.28|3375.34|3375.34|0
1594043400000|2020-07-06 13:50:00|3378.42|3378.42|3377.77|3377.77|3379.89|3379.89|3377.2|3377.2|0
1594043700000|2020-07-06 13:55:00|3377.58|3377.58|3376.37|3376.37|3380.67|3380.67|3376.18|3376.18|0
1594044000000|2020-07-06 14:00:00|3376.43|3376.43|3371.28|3371.28|3381.11|3381.11|3370.89|3370.89|0
1594044300000|2020-07-06 14:05:00|3370.89|3370.89|3368.08|3368.08|3371.71|3371.71|3366.78|3366.78|0
1594044600000|2020-07-06 14:10:00|3367.88|3367.88|3366.94|3366.94|3369.42|3369.42|3366.79|3366.79|0
1594044900000|2020-07-06 14:15:00|3367.03|3367.03|3368.58|3368.58|3370.38|3370.38|3366.5|3366.5|0
1594045200000|2020-07-06 14:20:00|3368.38|3368.38|3364.2|3364.2|3368.38|3368.38|3364.2|3364.2|0
1594045500000|2020-07-06 14:25:00|3364.56|3364.56|3364.96|3364.96|3366.01|3366.01|3361.8|3361.8|0
1594045800000|2020-07-06 14:30:00|3364.57|3364.57|3364.75|3364.75|3364.75|3364.75|3361.89|3361.89|0
1594046100000|2020-07-06 14:35:00|3364.84|3364.84|3366.57|3366.57|3366.62|3366.62|3364.71|3364.71|0
1594046400000|2020-07-06 14:40:00|3367.5|3367.5|3366.87|3366.87|3369.03|3369.03|3365.6|3365.6|0
1594046700000|2020-07-06 14:45:00|3366.78|3366.78|3367.85|3367.85|3370.1|3370.1|3365.58|3365.58|0
1594047000000|2020-07-06 14:50:00|3368.17|3368.17|3371.52|3371.52|3371.65|3371.65|3367.3|3367.3|0
1594047300000|2020-07-06 14:55:00|3371.33|3371.33|3367.81|3367.81|3371.33|3371.33|3367.81|3367.81|0
1594047600000|2020-07-06 15:00:00|3367.61|3367.61|3370.59|3370.59|3370.59|3370.59|3365.99|3365.99|0
1594047900000|2020-07-06 15:05:00|3370.39|3370.39|3369.97|3369.97|3371.05|3371.05|3368.78|3368.78|0
1594048200000|2020-07-06 15:10:00|3369.8|3369.8|3368.53|3368.53|3370.56|3370.56|3368.36|3368.36|0
1594048500000|2020-07-06 15:15:00|3368.71|3368.71|3372.18|3372.18|3372.46|3372.46|3368.18|3368.18|0
1594048800000|2020-07-06 15:20:00|3371.82|3371.82|3369.52|3369.52|3371.82|3371.82|3368.35|3368.35|0
1594049100000|2020-07-06 15:25:00|3369.61|3369.61|3368.39|3368.39|3370.21|3370.21|3366.14|3366.14|0
1594106100000|2020-07-07 07:15:00|3356.06|3356.06|3354.8|3354.8|3360.2|3360.2|3351.58|3351.58|0
1594106400000|2020-07-07 07:20:00|3354.41|3354.41|3352.34|3352.34|3356.45|3356.45|3351.04|3351.04|0
1594106700000|2020-07-07 07:25:00|3352.43|3352.43|3349.5|3349.5|3352.43|3352.43|3344.27|3344.27|0
1594107000000|2020-07-07 07:30:00|3352.06|3352.06|3355.9|3355.9|3356.12|3356.12|3351.84|3351.84|0
1594107300000|2020-07-07 07:35:00|3356.69|3356.69|3356.29|3356.29|3361.83|3361.83|3355.27|3355.27|0
1594107600000|2020-07-07 07:40:00|3356.66|3356.66|3356.84|3356.84|3357.94|3357.94|3353.57|3353.57|0
1594107900000|2020-07-07 07:45:00|3356.38|3356.38|3353.49|3353.49|3356.38|3356.38|3350.04|3350.04|0
1594108200000|2020-07-07 07:50:00|3353.88|3353.88|3351.57|3351.57|3355.01|3355.01|3351.13|3351.13|0
1594108500000|2020-07-07 07:55:00|3351.25|3351.25|3365.11|3365.11|3365.62|3365.62|3351.25|3351.25|0
1594108800000|2020-07-07 08:00:00|3365.17|3365.17|3370.38|3370.38|3370.65|3370.65|3365.13|3365.13|0
1594109100000|2020-07-07 08:05:00|3370.29|3370.29|3370.65|3370.65|3370.65|3370.65|3367.45|3367.45|0
1594109400000|2020-07-07 08:10:00|3370.77|3370.77|3368.42|3368.42|3370.96|3370.96|3368.19|3368.19|0
1594109700000|2020-07-07 08:15:00|3367.68|3367.68|3362.27|3362.27|3367.68|3367.68|3362.27|3362.27|0
1594110000000|2020-07-07 08:20:00|3362.07|3362.07|3352.35|3352.35|3364.88|3364.88|3352.35|3352.35|0
1594110300000|2020-07-07 08:25:00|3352.15|3352.15|3342.46|3342.46|3352.15|3352.15|3342.13|3342.13|0
1594110600000|2020-07-07 08:30:00|3341.66|3341.66|3349.25|3349.25|3352.34|3352.34|3340.89|3340.89|0
1594110900000|2020-07-07 08:35:00|3349.45|3349.45|3349|3349|3350.32|3350.32|3345.65|3345.65|0
1594111200000|2020-07-07 08:40:00|3349.16|3349.16|3347.65|3347.65|3349.99|3349.99|3347.35|3347.35|0
1594111500000|2020-07-07 08:45:00|3348.02|3348.02|3349.81|3349.81|3351.81|3351.81|3346.21|3346.21|0
1594111800000|2020-07-07 08:50:00|3350.4|3350.4|3349.48|3349.48|3350.4|3350.4|3347.41|3347.41|0
1594112100000|2020-07-07 08:55:00|3348.74|3348.74|3347.16|3347.16|3349.64|3349.64|3345.09|3345.09|0
1594112400000|2020-07-07 09:00:00|3346.43|3346.43|3344.96|3344.96|3351.51|3351.51|3344.37|3344.37|0
1594112700000|2020-07-07 09:05:00|3344.91|3344.91|3343.44|3343.44|3344.91|3344.91|3342.26|3342.26|0
1594113000000|2020-07-07 09:10:00|3341.73|3341.73|3343.88|3343.88|3343.88|3343.88|3340.84|3340.84|0
1594113300000|2020-07-07 09:15:00|3343.51|3343.51|3346.55|3346.55|3347.98|3347.98|3343.12|3343.12|0
1594113600000|2020-07-07 09:20:00|3346.64|3346.64|3343.84|3343.84|3346.64|3346.64|3342.37|3342.37|0
1594113900000|2020-07-07 09:25:00|3343.48|3343.48|3344.26|3344.26|3344.71|3344.71|3340.41|3340.41|0
1594114200000|2020-07-07 09:30:00|3344.62|3344.62|3346.87|3346.87|3348.44|3348.44|3344.62|3344.62|0
1594114500000|2020-07-07 09:35:00|3347.32|3347.32|3349.62|3349.62|3349.97|3349.97|3347.32|3347.32|0
1594114800000|2020-07-07 09:40:00|3349.7|3349.7|3354.01|3354.01|3354.41|3354.41|3349.6|3349.6|0
1594115100000|2020-07-07 09:45:00|3353.28|3353.28|3356.08|3356.08|3356.44|3356.44|3351.28|3351.28|0
1594115400000|2020-07-07 09:50:00|3355.9|3355.9|3354.26|3354.26|3356.85|3356.85|3354.12|3354.12|0
1594115700000|2020-07-07 09:55:00|3353.9|3353.9|3353.68|3353.68|3357.98|3357.98|3353.02|3353.02|0
1594116000000|2020-07-07 10:00:00|3353.31|3353.31|3351.1|3351.1|3353.53|3353.53|3349.41|3349.41|0
1594116300000|2020-07-07 10:05:00|3350.73|3350.73|3347.32|3347.32|3351.09|3351.09|3347.12|3347.12|0
1594116600000|2020-07-07 10:10:00|3347.68|3347.68|3349.52|3349.52|3349.71|3349.71|3347.36|3347.36|0
1594116900000|2020-07-07 10:15:00|3349.71|3349.71|3347.58|3347.58|3350.36|3350.36|3343.13|3343.13|0
1594117200000|2020-07-07 10:20:00|3347.18|3347.18|3348.17|3348.17|3350.11|3350.11|3346.24|3346.24|0
1594117500000|2020-07-07 10:25:00|3347.44|3347.44|3349.73|3349.73|3350.39|3350.39|3347.44|3347.44|0
1594117800000|2020-07-07 10:30:00|3349.37|3349.37|3348.83|3348.83|3349.85|3349.85|3346.74|3346.74|0
1594118100000|2020-07-07 10:35:00|3349.42|3349.42|3356.03|3356.03|3357.29|3357.29|3349.42|3349.42|0
1594118400000|2020-07-07 10:40:00|3357.01|3357.01|3358.42|3358.42|3359.33|3359.33|3356.62|3356.62|0
1594118700000|2020-07-07 10:45:00|3358.06|3358.06|3357.19|3357.19|3358.55|3358.55|3357.19|3357.19|0
1594119000000|2020-07-07 10:50:00|3357.1|3357.1|3361.5|3361.5|3361.89|3361.89|3357.1|3357.1|0
1594119300000|2020-07-07 10:55:00|3361.7|3361.7|3359.53|3359.53|3363.41|3363.41|3359.13|3359.13|0
1594119600000|2020-07-07 11:00:00|3358.35|3358.35|3363.69|3363.69|3366.22|3366.22|3358.35|3358.35|0
1594119900000|2020-07-07 11:05:00|3363.89|3363.89|3361.72|3361.72|3364.27|3364.27|3361.63|3361.63|0
1594120200000|2020-07-07 11:10:00|3362.46|3362.46|3364.49|3364.49|3365.25|3365.25|3362.46|3362.46|0
1594120500000|2020-07-07 11:15:00|3364.04|3364.04|3363.48|3363.48|3364.04|3364.04|3362.72|3362.72|0
1594120800000|2020-07-07 11:20:00|3363.83|3363.83|3364.5|3364.5|3366.64|3366.64|3363.83|3363.83|0
1594121100000|2020-07-07 11:25:00|3363.4|3363.4|3364.54|3364.54|3365.77|3365.77|3363.4|3363.4|0
1594121400000|2020-07-07 11:30:00|3364.7|3364.7|3363.48|3363.48|3367.56|3367.56|3363.48|3363.48|0
1594121700000|2020-07-07 11:35:00|3363.29|3363.29|3364.38|3364.38|3364.38|3364.38|3362.56|3362.56|0
1594122000000|2020-07-07 11:40:00|3364.97|3364.97|3368.45|3368.45|3369.22|3369.22|3364.97|3364.97|0
1594122300000|2020-07-07 11:45:00|3368.09|3368.09|3365.17|3365.17|3368.09|3368.09|3365.17|3365.17|0
1594122600000|2020-07-07 11:50:00|3364.97|3364.97|3360.73|3360.73|3365.17|3365.17|3360.73|3360.73|0
1594122900000|2020-07-07 11:55:00|3360.82|3360.82|3358.62|3358.62|3360.89|3360.89|3358.05|3358.05|0
1594123200000|2020-07-07 12:00:00|3358.57|3358.57|3355.36|3355.36|3358.57|3358.57|3353.37|3353.37|0
1594123500000|2020-07-07 12:05:00|3355.95|3355.95|3353.34|3353.34|3355.95|3355.95|3352.39|3352.39|0
1594123800000|2020-07-07 12:10:00|3353.71|3353.71|3350.26|3350.26|3354.36|3354.36|3350.26|3350.26|0
1594124100000|2020-07-07 12:15:00|3349.89|3349.89|3345.16|3345.16|3350.1|3350.1|3345.16|3345.16|0
1594124400000|2020-07-07 12:20:00|3345|3345|3342.82|3342.82|3345|3345|3341.73|3341.73|0
1594124700000|2020-07-07 12:25:00|3343.18|3343.18|3340.57|3340.57|3344.32|3344.32|3340.2|3340.2|0
1594125000000|2020-07-07 12:30:00|3340.96|3340.96|3339.08|3339.08|3341.14|3341.14|3337.69|3337.69|0
1594125300000|2020-07-07 12:35:00|3339.24|3339.24|3335.31|3335.31|3339.35|3339.35|3334.45|3334.45|0
1594125600000|2020-07-07 12:40:00|3335.47|3335.47|3339.03|3339.03|3339.03|3339.03|3334.83|3334.83|0
1594125900000|2020-07-07 12:45:00|3338.44|3338.44|3336.39|3336.39|3338.68|3338.68|3336.33|3336.33|0
1594126200000|2020-07-07 12:50:00|3336.26|3336.26|3336.59|3336.59|3337.94|3337.94|3335.07|3335.07|0
1594126500000|2020-07-07 12:55:00|3336.75|3336.75|3339.75|3339.75|3339.75|3339.75|3336.75|3336.75|0
1594126800000|2020-07-07 13:00:00|3339.55|3339.55|3338.44|3338.44|3340.35|3340.35|3337.18|3337.18|0
1594127100000|2020-07-07 13:05:00|3338.05|3338.05|3336.94|3336.94|3340.78|3340.78|3336.94|3336.94|0
1594127400000|2020-07-07 13:10:00|3336.67|3336.67|3336.93|3336.93|3337.3|3337.3|3335.18|3335.18|0
1594127700000|2020-07-07 13:15:00|3337.33|3337.33|3335.92|3335.92|3337.54|3337.54|3334.79|3334.79|0
1594128000000|2020-07-07 13:20:00|3335.98|3335.98|3335.45|3335.45|3336.01|3336.01|3334.7|3334.7|0
1594128300000|2020-07-07 13:25:00|3335.61|3335.61|3335.04|3335.04|3335.77|3335.77|3333.78|3333.78|0
1594128600000|2020-07-07 13:30:00|3334.65|3334.65|3332.51|3332.51|3336.29|3336.29|3332.33|3332.33|0
1594128900000|2020-07-07 13:35:00|3332.67|3332.67|3325.52|3325.52|3332.83|3332.83|3325.52|3325.52|0
1594129200000|2020-07-07 13:40:00|3325.89|3325.89|3326.69|3326.69|3327.58|3327.58|3324.1|3324.1|0
1594129500000|2020-07-07 13:45:00|3326.5|3326.5|3332.61|3332.61|3333.61|3333.61|3324.76|3324.76|0
1594129800000|2020-07-07 13:50:00|3332.25|3332.25|3329.84|3329.84|3332.95|3332.95|3328.41|3328.41|0
1594130100000|2020-07-07 13:55:00|3329.48|3329.48|3329.82|3329.82|3330.01|3330.01|3326.48|3326.48|0
1594130400000|2020-07-07 14:00:00|3329.62|3329.62|3325.7|3325.7|3329.62|3329.62|3323.1|3323.1|0
1594130700000|2020-07-07 14:05:00|3326.43|3326.43|3327.55|3327.55|3328.66|3328.66|3325.39|3325.39|0
1594131000000|2020-07-07 14:10:00|3327.46|3327.46|3329.97|3329.97|3331.01|3331.01|3327.46|3327.46|0
1594131300000|2020-07-07 14:15:00|3329.8|3329.8|3333.97|3333.97|3336.12|3336.12|3329.8|3329.8|0
1594131600000|2020-07-07 14:20:00|3333.61|3333.61|3337.09|3337.09|3338.4|3338.4|3332.71|3332.71|0
1594131900000|2020-07-07 14:25:00|3338.12|3338.12|3336.27|3336.27|3338.32|3338.32|3334.34|3334.34|0
1594132200000|2020-07-07 14:30:00|3336.16|3336.16|3327.99|3327.99|3336.75|3336.75|3327.51|3327.51|0
1594132500000|2020-07-07 14:35:00|3327.97|3327.97|3329.2|3329.2|3331.06|3331.06|3327.97|3327.97|0
1594132800000|2020-07-07 14:40:00|3329.02|3329.02|3327.45|3327.45|3329.02|3329.02|3325.91|3325.91|0
1594133100000|2020-07-07 14:45:00|3327.36|3327.36|3325.46|3325.46|3327.36|3327.36|3323.3|3323.3|0
1594133400000|2020-07-07 14:50:00|3325.83|3325.83|3328.3|3328.3|3329.03|3329.03|3325.83|3325.83|0
1594133700000|2020-07-07 14:55:00|3328.36|3328.36|3331.98|3331.98|3332.99|3332.99|3328.36|3328.36|0
1594134000000|2020-07-07 15:00:00|3332.35|3332.35|3327.19|3327.19|3332.45|3332.45|3326.37|3326.37|0
1594134300000|2020-07-07 15:05:00|3327.36|3327.36|3328.41|3328.41|3328.61|3328.61|3326.69|3326.69|0
1594134600000|2020-07-07 15:10:00|3328.58|3328.58|3331.11|3331.11|3332.3|3332.3|3328.42|3328.42|0
1594134900000|2020-07-07 15:15:00|3330.95|3330.95|3333.89|3333.89|3334.07|3334.07|3330.82|3330.82|0
1594135200000|2020-07-07 15:20:00|3333.57|3333.57|3335.81|3335.81|3336.48|3336.48|3332.92|3332.92|0
1594135500000|2020-07-07 15:25:00|3335.62|3335.62|3331.87|3331.87|3336.77|3336.77|3331.87|3331.87|0
1594192500000|2020-07-08 07:15:00|3342.5|3342.5|3335.24|3335.24|3342.5|3342.5|3330.67|3330.67|0
1594192800000|2020-07-08 07:20:00|3336.03|3336.03|3345.26|3345.26|3348.56|3348.56|3332.12|3332.12|0
1594193100000|2020-07-08 07:25:00|3345.14|3345.14|3346.77|3346.77|3348.29|3348.29|3339.79|3339.79|0
1594193400000|2020-07-08 07:30:00|3346.68|3346.68|3356.06|3356.06|3356.06|3356.06|3345|3345|0
1594193700000|2020-07-08 07:35:00|3355.66|3355.66|3352.45|3352.45|3356.03|3356.03|3350.15|3350.15|0
1594194000000|2020-07-08 07:40:00|3351.35|3351.35|3349.74|3349.74|3352.09|3352.09|3346.59|3346.59|0
1594194300000|2020-07-08 07:45:00|3351.2|3351.2|3354.78|3354.78|3355.11|3355.11|3346.86|3346.86|0
1594194600000|2020-07-08 07:50:00|3355.51|3355.51|3342.8|3342.8|3355.51|3355.51|3342.76|3342.76|0
1594194900000|2020-07-08 07:55:00|3342.34|3342.34|3338.19|3338.19|3342.71|3342.71|3335.93|3335.93|0
1594195200000|2020-07-08 08:00:00|3338.46|3338.46|3332.69|3332.69|3338.54|3338.54|3330.93|3330.93|0
1594195500000|2020-07-08 08:05:00|3332.3|3332.3|3330.07|3330.07|3332.72|3332.72|3327.6|3327.6|0
1594195800000|2020-07-08 08:10:00|3329.71|3329.71|3324.72|3324.72|3329.98|3329.98|3324.72|3324.72|0
1594196100000|2020-07-08 08:15:00|3323.83|3323.83|3325.72|3325.72|3328.24|3328.24|3323.28|3323.28|0
1594196400000|2020-07-08 08:20:00|3325.92|3325.92|3328.82|3328.82|3331.27|3331.27|3325.92|3325.92|0
1594196700000|2020-07-08 08:25:00|3329.77|3329.77|3329.4|3329.4|3333.19|3333.19|3329.4|3329.4|0
1594197000000|2020-07-08 08:30:00|3329.17|3329.17|3332.27|3332.27|3332.29|3332.29|3328.15|3328.15|0
1594197300000|2020-07-08 08:35:00|3332.45|3332.45|3338.18|3338.18|3347.48|3347.48|3332.45|3332.45|0
1594197600000|2020-07-08 08:40:00|3338.91|3338.91|3341.03|3341.03|3341.82|3341.82|3338.07|3338.07|0
1594197900000|2020-07-08 08:45:00|3340.83|3340.83|3350.08|3350.08|3350.08|3350.08|3340.45|3340.45|0
1594198200000|2020-07-08 08:50:00|3350.21|3350.21|3353.38|3353.38|3356.1|3356.1|3348.83|3348.83|0
1594198500000|2020-07-08 08:55:00|3353.19|3353.19|3346.66|3346.66|3354.29|3354.29|3344.96|3344.96|0
1594198800000|2020-07-08 09:00:00|3347.44|3347.44|3349.36|3349.36|3351.19|3351.19|3346.98|3346.98|0
1594199100000|2020-07-08 09:05:00|3349.54|3349.54|3343.74|3343.74|3349.54|3349.54|3342.91|3342.91|0
1594199400000|2020-07-08 09:10:00|3342.28|3342.28|3334.74|3334.74|3342.28|3342.28|3334.74|3334.74|0
1594199700000|2020-07-08 09:15:00|3334.54|3334.54|3331.97|3331.97|3334.54|3334.54|3328.93|3328.93|0
1594200000000|2020-07-08 09:20:00|3331.58|3331.58|3331.95|3331.95|3332.35|3332.35|3327.88|3327.88|0
1594200300000|2020-07-08 09:25:00|3331.76|3331.76|3328.52|3328.52|3332.28|3332.28|3326.41|3326.41|0
1594200600000|2020-07-08 09:30:00|3328.32|3328.32|3330.43|3330.43|3331.39|3331.39|3326.97|3326.97|0
1594200900000|2020-07-08 09:35:00|3330.18|3330.18|3328.92|3328.92|3331.29|3331.29|3328.91|3328.91|0
1594201200000|2020-07-08 09:40:00|3329.31|3329.31|3325.3|3325.3|3330.1|3330.1|3324.59|3324.59|0
1594201500000|2020-07-08 09:45:00|3325.1|3325.1|3330.76|3330.76|3330.96|3330.96|3324.84|3324.84|0
1594201800000|2020-07-08 09:50:00|3330.67|3330.67|3326.06|3326.06|3331.1|3331.1|3326.06|3326.06|0
1594202100000|2020-07-08 09:55:00|3325.89|3325.89|3328.99|3328.99|3329.31|3329.31|3325.13|3325.13|0
1594202400000|2020-07-08 10:00:00|3328.6|3328.6|3329.68|3329.68|3330.89|3330.89|3327.66|3327.66|0
1594202700000|2020-07-08 10:05:00|3330.08|3330.08|3322.85|3322.85|3330.08|3330.08|3322.85|3322.85|0
1594203000000|2020-07-08 10:10:00|3322.48|3322.48|3325.34|3325.34|3325.34|3325.34|3321.68|3321.68|0
1594203300000|2020-07-08 10:15:00|3325.22|3325.22|3329.31|3329.31|3329.31|3329.31|3324.2|3324.2|0
1594203600000|2020-07-08 10:20:00|3329.22|3329.22|3328.27|3328.27|3331.67|3331.67|3327.78|3327.78|0
1594203900000|2020-07-08 10:25:00|3327.9|3327.9|3326.77|3326.77|3327.9|3327.9|3325.67|3325.67|0
1594204200000|2020-07-08 10:30:00|3326.86|3326.86|3325.97|3325.97|3327.64|3327.64|3325.43|3325.43|0
1594204500000|2020-07-08 10:35:00|3325.77|3325.77|3328.57|3328.57|3328.69|3328.69|3325.41|3325.41|0
1594204800000|2020-07-08 10:40:00|3328.96|3328.96|3333.32|3333.32|3334.33|3334.33|3328.96|3328.96|0
1594205100000|2020-07-08 10:45:00|3334.42|3334.42|3333.88|3333.88|3335.95|3335.95|3333.2|3333.2|0
1594205400000|2020-07-08 10:50:00|3334.27|3334.27|3335.66|3335.66|3337.8|3337.8|3334.08|3334.08|0
1594205700000|2020-07-08 10:55:00|3335.48|3335.48|3336.13|3336.13|3336.19|3336.19|3333.97|3333.97|0
1594206000000|2020-07-08 11:00:00|3337.96|3337.96|3334.01|3334.01|3338.54|3338.54|3334.01|3334.01|0
1594206300000|2020-07-08 11:05:00|3334.38|3334.38|3332.3|3332.3|3336.24|3336.24|3331.82|3331.82|0
1594206600000|2020-07-08 11:10:00|3332.66|3332.66|3328.45|3328.45|3334.44|3334.44|3328.45|3328.45|0
1594206900000|2020-07-08 11:15:00|3328.06|3328.06|3328.28|3328.28|3330.84|3330.84|3327.69|3327.69|0
1594207200000|2020-07-08 11:20:00|3328.08|3328.08|3325.61|3325.61|3328.93|3328.93|3325.61|3325.61|0
1594207500000|2020-07-08 11:25:00|3326|3326|3326.38|3326.38|3326.8|3326.8|3323.29|3323.29|0
1594207800000|2020-07-08 11:30:00|3326.74|3326.74|3328.3|3328.3|3329.46|3329.46|3324.52|3324.52|0
1594208100000|2020-07-08 11:35:00|3327.71|3327.71|3328.85|3328.85|3329.99|3329.99|3325.84|3325.84|0
1594208400000|2020-07-08 11:40:00|3328.68|3328.68|3326.65|3326.65|3328.68|3328.68|3326.06|3326.06|0
1594208700000|2020-07-08 11:45:00|3326.28|3326.28|3319.23|3319.23|3326.78|3326.78|3318.77|3318.77|0
1594209000000|2020-07-08 11:50:00|3319.11|3319.11|3316.82|3316.82|3320.23|3320.23|3316.82|3316.82|0
1594209300000|2020-07-08 11:55:00|3317.17|3317.17|3325.52|3325.52|3326.04|3326.04|3317.17|3317.17|0
1594209600000|2020-07-08 12:00:00|3324.93|3324.93|3322.83|3322.83|3327.46|3327.46|3322.83|3322.83|0
1594209900000|2020-07-08 12:05:00|3322.77|3322.77|3319|3319|3324.65|3324.65|3319|3319|0
1594210200000|2020-07-08 12:10:00|3318.8|3318.8|3313.71|3313.71|3319.08|3319.08|3313.71|3313.71|0
1594210500000|2020-07-08 12:15:00|3313.34|3313.34|3310.86|3310.86|3314.85|3314.85|3310.75|3310.75|0
1594210800000|2020-07-08 12:20:00|3310.67|3310.67|3310.92|3310.92|3312.17|3312.17|3310.37|3310.37|0
1594211100000|2020-07-08 12:25:00|3311.12|3311.12|3309.96|3309.96|3311.3|3311.3|3309.37|3309.37|0
1594211400000|2020-07-08 12:30:00|3309.76|3309.76|3311.49|3311.49|3312.33|3312.33|3309.17|3309.17|0
1594211700000|2020-07-08 12:35:00|3311.31|3311.31|3312.96|3312.96|3312.96|3312.96|3308.01|3308.01|0
1594212000000|2020-07-08 12:40:00|3313.15|3313.15|3317.02|3317.02|3317.88|3317.88|3313.15|3313.15|0
1594212300000|2020-07-08 12:45:00|3316.05|3316.05|3313.32|3313.32|3316.62|3316.62|3313.32|3313.32|0
1594212600000|2020-07-08 12:50:00|3313.41|3313.41|3311.23|3311.23|3313.49|3313.49|3309.85|3309.85|0
1594212900000|2020-07-08 12:55:00|3310.64|3310.64|3305.55|3305.55|3310.86|3310.86|3304.59|3304.59|0
1594213200000|2020-07-08 13:00:00|3305.92|3305.92|3300.62|3300.62|3307.17|3307.17|3300.62|3300.62|0
1594213500000|2020-07-08 13:05:00|3300.42|3300.42|3296.55|3296.55|3301.21|3301.21|3292.4|3292.4|0
1594213800000|2020-07-08 13:10:00|3296.35|3296.35|3297.08|3297.08|3297.38|3297.38|3294.59|3294.59|0
1594214100000|2020-07-08 13:15:00|3297.34|3297.34|3296.49|3296.49|3298.04|3298.04|3295.62|3295.62|0
1594214400000|2020-07-08 13:20:00|3296.3|3296.3|3297.18|3297.18|3297.68|3297.68|3293.72|3293.72|0
1594214700000|2020-07-08 13:25:00|3297.27|3297.27|3298.03|3298.03|3298.03|3298.03|3296.17|3296.17|0
1594215000000|2020-07-08 13:30:00|3297.83|3297.83|3294.12|3294.12|3297.83|3297.83|3289.83|3289.83|0
1594215300000|2020-07-08 13:35:00|3293.93|3293.93|3299.11|3299.11|3299.72|3299.72|3292.81|3292.81|0
1594215600000|2020-07-08 13:40:00|3298.91|3298.91|3301.12|3301.12|3301.85|3301.85|3298.74|3298.74|0
1594215900000|2020-07-08 13:45:00|3301.3|3301.3|3302.82|3302.82|3303.04|3303.04|3298.83|3298.83|0
1594216200000|2020-07-08 13:50:00|3302.91|3302.91|3305.77|3305.77|3306.13|3306.13|3301.73|3301.73|0
1594216500000|2020-07-08 13:55:00|3305.57|3305.57|3304.98|3304.98|3309.68|3309.68|3304.98|3304.98|0
1594216800000|2020-07-08 14:00:00|3303.88|3303.88|3307.27|3307.27|3308.96|3308.96|3302.07|3302.07|0
1594217100000|2020-07-08 14:05:00|3307.08|3307.08|3311.5|3311.5|3312.01|3312.01|3306.88|3306.88|0
1594217400000|2020-07-08 14:10:00|3311.13|3311.13|3313.32|3313.32|3313.92|3313.92|3311.08|3311.08|0
1594217700000|2020-07-08 14:15:00|3313.23|3313.23|3313.87|3313.87|3314.94|3314.94|3311.57|3311.57|0
1594218000000|2020-07-08 14:20:00|3313.78|3313.78|3309.63|3309.63|3314.37|3314.37|3309.63|3309.63|0
1594218300000|2020-07-08 14:25:00|3308.9|3308.9|3303.29|3303.29|3310.5|3310.5|3303.29|3303.29|0
1594218600000|2020-07-08 14:30:00|3302.92|3302.92|3304.48|3304.48|3306.83|3306.83|3302.1|3302.1|0
1594218900000|2020-07-08 14:35:00|3304.42|3304.42|3305.15|3305.15|3305.72|3305.72|3302.34|3302.34|0
1594219200000|2020-07-08 14:40:00|3305.21|3305.21|3304.87|3304.87|3305.7|3305.7|3302.98|3302.98|0
1594219500000|2020-07-08 14:45:00|3304.76|3304.76|3305.62|3305.62|3305.62|3305.62|3302.8|3302.8|0
1594219800000|2020-07-08 14:50:00|3305.82|3305.82|3309.27|3309.27|3309.59|3309.59|3305.59|3305.59|0
1594220100000|2020-07-08 14:55:00|3309.17|3309.17|3311.95|3311.95|3312.06|3312.06|3309.17|3309.17|0
1594220400000|2020-07-08 15:00:00|3312.01|3312.01|3305.18|3305.18|3312.91|3312.91|3305.18|3305.18|0
1594220700000|2020-07-08 15:05:00|3304.45|3304.45|3301.4|3301.4|3305.1|3305.1|3298.26|3298.26|0
1594221000000|2020-07-08 15:10:00|3301.59|3301.59|3299.64|3299.64|3302.42|3302.42|3299.29|3299.29|0
1594221300000|2020-07-08 15:15:00|3299.8|3299.8|3295.02|3295.02|3301.63|3301.63|3295.02|3295.02|0
1594221600000|2020-07-08 15:20:00|3293.92|3293.92|3293.07|3293.07|3295.42|3295.42|3291.35|3291.35|0
1594221900000|2020-07-08 15:25:00|3292.94|3292.94|3295.74|3295.74|3295.92|3295.92|3290.47|3290.47|0
1594278900000|2020-07-09 07:15:00|3260.73|3260.73|3281.78|3281.78|3283.52|3283.52|3250.28|3250.28|0
1594279200000|2020-07-09 07:20:00|3280.68|3280.68|3280.98|3280.98|3283.54|3283.54|3267.55|3267.55|0
1594279500000|2020-07-09 07:25:00|3281.57|3281.57|3279.14|3279.14|3284.59|3284.59|3273.82|3273.82|0
1594279800000|2020-07-09 07:30:00|3278.75|3278.75|3274.08|3274.08|3279.53|3279.53|3266.81|3266.81|0
1594280100000|2020-07-09 07:35:00|3273.1|3273.1|3272.85|3272.85|3274.22|3274.22|3265.6|3265.6|0
1594280400000|2020-07-09 07:40:00|3271.47|3271.47|3262.47|3262.47|3271.47|3271.47|3261.78|3261.78|0
1594280700000|2020-07-09 07:45:00|3262.7|3262.7|3264.24|3264.24|3270.02|3270.02|3262.63|3262.63|0
1594281000000|2020-07-09 07:50:00|3264.42|3264.42|3259.4|3259.4|3267.91|3267.91|3258.31|3258.31|0
1594281300000|2020-07-09 07:55:00|3259.2|3259.2|3270.57|3270.57|3270.57|3270.57|3259.2|3259.2|0
1594281600000|2020-07-09 08:00:00|3270.93|3270.93|3274.13|3274.13|3275.11|3275.11|3264.09|3264.09|0
1594281900000|2020-07-09 08:05:00|3274.72|3274.72|3290.92|3290.92|3293.58|3293.58|3274.72|3274.72|0
1594282200000|2020-07-09 08:10:00|3291.12|3291.12|3283.87|3283.87|3292.83|3292.83|3281.57|3281.57|0
1594282500000|2020-07-09 08:15:00|3283.67|3283.67|3275.2|3275.2|3283.87|3283.87|3275.2|3275.2|0
1594282800000|2020-07-09 08:20:00|3274.81|3274.81|3275.86|3275.86|3276.93|3276.93|3270.8|3270.8|0
1594283100000|2020-07-09 08:25:00|3276.26|3276.26|3272.44|3272.44|3278.24|3278.24|3269.55|3269.55|0
1594283400000|2020-07-09 08:30:00|3271.34|3271.34|3266.79|3266.79|3271.34|3271.34|3266.4|3266.4|0
1594283700000|2020-07-09 08:35:00|3267.53|3267.53|3275.71|3275.71|3275.71|3275.71|3267.13|3267.13|0
1594284000000|2020-07-09 08:40:00|3275.51|3275.51|3269.38|3269.38|3277.71|3277.71|3267.21|3267.21|0
1594284300000|2020-07-09 08:45:00|3269.97|3269.97|3270.98|3270.98|3270.98|3270.98|3266.64|3266.64|0
1594284600000|2020-07-09 08:50:00|3270.87|3270.87|3270.05|3270.05|3271.58|3271.58|3266.59|3266.59|0
1594284900000|2020-07-09 08:55:00|3270.42|3270.42|3266.74|3266.74|3272.48|3272.48|3266.74|3266.74|0
1594285200000|2020-07-09 09:00:00|3266.01|3266.01|3265.49|3265.49|3266.29|3266.29|3262.71|3262.71|0
1594285500000|2020-07-09 09:05:00|3266.59|3266.59|3266.14|3266.14|3267.72|3267.72|3264.42|3264.42|0
1594285800000|2020-07-09 09:10:00|3266.02|3266.02|3264.33|3264.33|3268.36|3268.36|3263.6|3263.6|0
1594286100000|2020-07-09 09:15:00|3264.5|3264.5|3257.4|3257.4|3265.01|3265.01|3257.04|3257.04|0
1594286400000|2020-07-09 09:20:00|3256.67|3256.67|3250.34|3250.34|3257.77|3257.77|3249.84|3249.84|0
1594286700000|2020-07-09 09:25:00|3249.97|3249.97|3250.98|3250.98|3251.82|3251.82|3249.15|3249.15|0
1594287000000|2020-07-09 09:30:00|3250.58|3250.58|3252.17|3252.17|3253.29|3253.29|3249.56|3249.56|0
1594287300000|2020-07-09 09:35:00|3252.36|3252.36|3256.27|3256.27|3256.91|3256.91|3252.17|3252.17|0
1594287600000|2020-07-09 09:40:00|3256.66|3256.66|3255.83|3255.83|3258.86|3258.86|3254.49|3254.49|0
1594287900000|2020-07-09 09:45:00|3255.64|3255.64|3254.93|3254.93|3258.26|3258.26|3252.87|3252.87|0
1594288200000|2020-07-09 09:50:00|3254.34|3254.34|3253.61|3253.61|3256.48|3256.48|3252.32|3252.32|0
1594288500000|2020-07-09 09:55:00|3253.42|3253.42|3247.77|3247.77|3253.52|3253.52|3247.77|3247.77|0
1594288800000|2020-07-09 10:00:00|3247.58|3247.58|3251.13|3251.13|3251.81|3251.81|3247.38|3247.38|0
1594289100000|2020-07-09 10:05:00|3250.76|3250.76|3252|3252|3253.25|3253.25|3249.83|3249.83|0
1594289400000|2020-07-09 10:10:00|3251.71|3251.71|3254.59|3254.59|3255.69|3255.69|3251.6|3251.6|0
1594289700000|2020-07-09 10:15:00|3254.4|3254.4|3260.33|3260.33|3261.43|3261.43|3254.04|3254.04|0
1594290000000|2020-07-09 10:20:00|3260.53|3260.53|3255.21|3255.21|3260.95|3260.95|3254.84|3254.84|0
1594290300000|2020-07-09 10:25:00|3255.01|3255.01|3257.46|3257.46|3258.27|3258.27|3252.99|3252.99|0
1594290600000|2020-07-09 10:30:00|3257.69|3257.69|3256.23|3256.23|3257.78|3257.78|3254.34|3254.34|0
1594290900000|2020-07-09 10:35:00|3256.62|3256.62|3256.25|3256.25|3259.05|3259.05|3256.08|3256.08|0
1594291200000|2020-07-09 10:40:00|3256.65|3256.65|3255.49|3255.49|3256.65|3256.65|3253.82|3253.82|0
1594291500000|2020-07-09 10:45:00|3255.12|3255.12|3254.88|3254.88|3256.94|3256.94|3253.7|3253.7|0
1594291800000|2020-07-09 10:50:00|3254.79|3254.79|3252.21|3252.21|3256.33|3256.33|3252.21|3252.21|0
1594292100000|2020-07-09 10:55:00|3252.39|3252.39|3257.86|3257.86|3257.86|3257.86|3252.39|3252.39|0
1594292400000|2020-07-09 11:00:00|3256.48|3256.48|3262.48|3262.48|3262.48|3262.48|3254.82|3254.82|0
1594292700000|2020-07-09 11:05:00|3262.68|3262.68|3259.49|3259.49|3262.68|3262.68|3259.04|3259.04|0
1594293000000|2020-07-09 11:10:00|3258.87|3258.87|3261.55|3261.55|3262.09|3262.09|3258.64|3258.64|0
1594293300000|2020-07-09 11:15:00|3261.27|3261.27|3270.94|3270.94|3270.94|3270.94|3261.27|3261.27|0
1594293600000|2020-07-09 11:20:00|3271.2|3271.2|3272.1|3272.1|3274.32|3274.32|3271.2|3271.2|0
1594293900000|2020-07-09 11:25:00|3271.51|3271.51|3274.74|3274.74|3277.86|3277.86|3271.31|3271.31|0
1594294200000|2020-07-09 11:30:00|3274.38|3274.38|3272.15|3272.15|3274.38|3274.38|3269.88|3269.88|0
1594294500000|2020-07-09 11:35:00|3272.54|3272.54|3270.06|3270.06|3272.85|3272.85|3270.06|3270.06|0
1594294800000|2020-07-09 11:40:00|3269.97|3269.97|3270.41|3270.41|3270.84|3270.84|3269.39|3269.39|0
1594295100000|2020-07-09 11:45:00|3270.23|3270.23|3270.25|3270.25|3271.41|3271.41|3269.68|3269.68|0
1594295400000|2020-07-09 11:50:00|3269.88|3269.88|3267.2|3267.2|3272.25|3272.25|3267.2|3267.2|0
1594295700000|2020-07-09 11:55:00|3267.57|3267.57|3266.45|3266.45|3269.1|3269.1|3263.68|3263.68|0
1594296000000|2020-07-09 12:00:00|3266.82|3266.82|3265.07|3265.07|3267.41|3267.41|3265.07|3265.07|0
1594296300000|2020-07-09 12:05:00|3266.03|3266.03|3266.48|3266.48|3267.25|3267.25|3264.03|3264.03|0
1594296600000|2020-07-09 12:10:00|3266.57|3266.57|3265.42|3265.42|3267.67|3267.67|3264.49|3264.49|0
1594296900000|2020-07-09 12:15:00|3265.24|3265.24|3268.34|3268.34|3268.57|3268.57|3265.21|3265.21|0
1594297200000|2020-07-09 12:20:00|3268.54|3268.54|3272.48|3272.48|3272.48|3272.48|3268.54|3268.54|0
1594297500000|2020-07-09 12:25:00|3272.42|3272.42|3272.42|3272.42|3273.35|3273.35|3271.72|3271.72|0
1594297800000|2020-07-09 12:30:00|3272.06|3272.06|3272.42|3272.42|3273.56|3273.56|3270.82|3270.82|0
1594298100000|2020-07-09 12:35:00|3272.03|3272.03|3271.94|3271.94|3273.92|3273.92|3270.64|3270.64|0
1594298400000|2020-07-09 12:40:00|3271.76|3271.76|3270.11|3270.11|3272.86|3272.86|3268.66|3268.66|0
1594298700000|2020-07-09 12:45:00|3270.5|3270.5|3271.99|3271.99|3272.09|3272.09|3269.54|3269.54|0
1594299000000|2020-07-09 12:50:00|3272.35|3272.35|3264.2|3264.2|3272.52|3272.52|3263.18|3263.18|0
1594299300000|2020-07-09 12:55:00|3264|3264|3261.01|3261.01|3265.35|3265.35|3260.84|3260.84|0
1594299600000|2020-07-09 13:00:00|3261.21|3261.21|3259.26|3259.26|3261.83|3261.83|3256.97|3256.97|0
1594299900000|2020-07-09 13:05:00|3259.46|3259.46|3262.79|3262.79|3263.75|3263.75|3259.46|3259.46|0
1594300200000|2020-07-09 13:10:00|3262.6|3262.6|3263.32|3263.32|3265.41|3265.41|3261.96|3261.96|0
1594300500000|2020-07-09 13:15:00|3262.93|3262.93|3265.12|3265.12|3265.24|3265.24|3262.9|3262.9|0
1594300800000|2020-07-09 13:20:00|3265.31|3265.31|3266.44|3266.44|3267.46|3267.46|3264.21|3264.21|0
1594301100000|2020-07-09 13:25:00|3266.64|3266.64|3268.6|3268.6|3269.89|3269.89|3266.64|3266.64|0
1594301400000|2020-07-09 13:30:00|3268.51|3268.51|3262.85|3262.85|3269.34|3269.34|3262.48|3262.48|0
1594301700000|2020-07-09 13:35:00|3262.76|3262.76|3255.39|3255.39|3262.97|3262.97|3254.36|3254.36|0
1594302000000|2020-07-09 13:40:00|3256.13|3256.13|3258.16|3258.16|3260.33|3260.33|3253.78|3253.78|0
1594302300000|2020-07-09 13:45:00|3257.97|3257.97|3247.43|3247.43|3257.97|3257.97|3247.17|3247.17|0
1594302600000|2020-07-09 13:50:00|3247.34|3247.34|3251.53|3251.53|3253.05|3253.05|3247.34|3247.34|0
1594302900000|2020-07-09 13:55:00|3251.9|3251.9|3251.39|3251.39|3252.63|3252.63|3249.11|3249.11|0
1594303200000|2020-07-09 14:00:00|3251.2|3251.2|3246.14|3246.14|3252.42|3252.42|3244.83|3244.83|0
1594303500000|2020-07-09 14:05:00|3245.98|3245.98|3242.62|3242.62|3245.98|3245.98|3242.23|3242.23|0
1594303800000|2020-07-09 14:10:00|3241.84|3241.84|3242.67|3242.67|3244.62|3244.62|3240.6|3240.6|0
1594304100000|2020-07-09 14:15:00|3242.86|3242.86|3235.86|3235.86|3243.46|3243.46|3234.69|3234.69|0
1594304400000|2020-07-09 14:20:00|3235.77|3235.77|3232.47|3232.47|3236.59|3236.59|3230.67|3230.67|0
1594304700000|2020-07-09 14:25:00|3232.63|3232.63|3239.86|3239.86|3240.26|3240.26|3231.76|3231.76|0
1594305000000|2020-07-09 14:30:00|3239.08|3239.08|3235.77|3235.77|3241.89|3241.89|3235.4|3235.4|0
1594305300000|2020-07-09 14:35:00|3235.4|3235.4|3232.46|3232.46|3236.73|3236.73|3231.28|3231.28|0
1594305600000|2020-07-09 14:40:00|3232.83|3232.83|3230.68|3230.68|3232.83|3232.83|3228.42|3228.42|0
1594305900000|2020-07-09 14:45:00|3230.62|3230.62|3230.34|3230.34|3234.73|3234.73|3228.39|3228.39|0
1594306200000|2020-07-09 14:50:00|3229.99|3229.99|3233.87|3233.87|3234.92|3234.92|3228.07|3228.07|0
1594306500000|2020-07-09 14:55:00|3234.23|3234.23|3227.55|3227.55|3234.46|3234.46|3225.87|3225.87|0
1594306800000|2020-07-09 15:00:00|3227.92|3227.92|3218.45|3218.45|3227.92|3227.92|3218.31|3218.31|0
1594307100000|2020-07-09 15:05:00|3218.25|3218.25|3221.51|3221.51|3224.5|3224.5|3217.38|3217.38|0
1594307400000|2020-07-09 15:10:00|3221.42|3221.42|3225.7|3225.7|3226.81|3226.81|3221.36|3221.36|0
1594307700000|2020-07-09 15:15:00|3225.62|3225.62|3220.81|3220.81|3230.12|3230.12|3219.15|3219.15|0
1594308000000|2020-07-09 15:20:00|3220.44|3220.44|3223.99|3223.99|3224.16|3224.16|3220.16|3220.16|0
1594308300000|2020-07-09 15:25:00|3223.8|3223.8|3224.82|3224.82|3227.04|3227.04|3221.48|3221.48|0
1594365300000|2020-07-10 07:15:00|3195.87|3195.87|3185.62|3185.62|3197.1|3197.1|3181.44|3181.44|0
1594365600000|2020-07-10 07:20:00|3186.35|3186.35|3192.6|3192.6|3194.65|3194.65|3186.21|3186.21|0
1594365900000|2020-07-10 07:25:00|3192.69|3192.69|3191.22|3191.22|3193.28|3193.28|3188.57|3188.57|0
1594366200000|2020-07-10 07:30:00|3192|3192|3189.3|3189.3|3193.21|3193.21|3188.87|3188.87|0
1594366500000|2020-07-10 07:35:00|3188.57|3188.57|3187.68|3187.68|3191.17|3191.17|3185.93|3185.93|0
1594366800000|2020-07-10 07:40:00|3186.94|3186.94|3190.87|3190.87|3194.06|3194.06|3186.94|3186.94|0
1594367100000|2020-07-10 07:45:00|3191.06|3191.06|3188.54|3188.54|3191.06|3191.06|3186.91|3186.91|0
1594367400000|2020-07-10 07:50:00|3188.34|3188.34|3190.84|3190.84|3193.89|3193.89|3188.34|3188.34|0
1594367700000|2020-07-10 07:55:00|3190.76|3190.76|3195.25|3195.25|3195.84|3195.84|3189.48|3189.48|0
1594368000000|2020-07-10 08:00:00|3196.72|3196.72|3212.9|3212.9|3215.53|3215.53|3196.52|3196.52|0
1594368300000|2020-07-10 08:05:00|3212.99|3212.99|3210.72|3210.72|3214.7|3214.7|3207.63|3207.63|0
1594368600000|2020-07-10 08:10:00|3211.11|3211.11|3198.87|3198.87|3212.72|3212.72|3198.87|3198.87|0
1594368900000|2020-07-10 08:15:00|3199.65|3199.65|3199.86|3199.86|3203.51|3203.51|3198.36|3198.36|0
1594369200000|2020-07-10 08:20:00|3199.66|3199.66|3209.65|3209.65|3209.65|3209.65|3198.46|3198.46|0
1594369500000|2020-07-10 08:25:00|3209.28|3209.28|3215.67|3215.67|3216.74|3216.74|3208.13|3208.13|0
1594369800000|2020-07-10 08:30:00|3217.5|3217.5|3204.7|3204.7|3220.37|3220.37|3204.7|3204.7|0
1594370100000|2020-07-10 08:35:00|3204.33|3204.33|3200.99|3200.99|3206.01|3206.01|3199.67|3199.67|0
1594370400000|2020-07-10 08:40:00|3201.36|3201.36|3199.26|3199.26|3201.36|3201.36|3195.89|3195.89|0
1594370700000|2020-07-10 08:45:00|3198.67|3198.67|3194.37|3194.37|3203.39|3203.39|3193.49|3193.49|0
1594371000000|2020-07-10 08:50:00|3193.98|3193.98|3191.33|3191.33|3194.17|3194.17|3189.11|3189.11|0
1594371300000|2020-07-10 08:55:00|3191.42|3191.42|3194.72|3194.72|3194.72|3194.72|3190.41|3190.41|0
1594371600000|2020-07-10 09:00:00|3196.91|3196.91|3201.09|3201.09|3202|3202|3196.88|3196.88|0
1594371900000|2020-07-10 09:05:00|3200.5|3200.5|3200.06|3200.06|3203.44|3203.44|3199.92|3199.92|0
1594372200000|2020-07-10 09:10:00|3200.45|3200.45|3202.09|3202.09|3202.17|3202.17|3199.45|3199.45|0
1594372500000|2020-07-10 09:15:00|3202.29|3202.29|3201.47|3201.47|3203.21|3203.21|3200.59|3200.59|0
1594372800000|2020-07-10 09:20:00|3200.74|3200.74|3206.94|3206.94|3208.44|3208.44|3200.74|3200.74|0
1594373100000|2020-07-10 09:25:00|3207.1|3207.1|3212.88|3212.88|3214.28|3214.28|3207.1|3207.1|0
1594373400000|2020-07-10 09:30:00|3212.29|3212.29|3216.04|3216.04|3219.2|3219.2|3212.29|3212.29|0
1594373700000|2020-07-10 09:35:00|3216.4|3216.4|3216.41|3216.41|3217.71|3217.71|3216.04|3216.04|0
1594374000000|2020-07-10 09:40:00|3217.14|3217.14|3214.17|3214.17|3217.94|3217.94|3213.05|3213.05|0
1594374300000|2020-07-10 09:45:00|3214.81|3214.81|3212.25|3212.25|3215.92|3215.92|3212.11|3212.11|0
1594374600000|2020-07-10 09:50:00|3212.84|3212.84|3221.42|3221.42|3222.21|3222.21|3212.84|3212.84|0
1594374900000|2020-07-10 09:55:00|3221.81|3221.81|3222.03|3222.03|3223.85|3223.85|3221.17|3221.17|0
1594375200000|2020-07-10 10:00:00|3222.23|3222.23|3225.04|3225.04|3229.07|3229.07|3222.03|3222.03|0
1594375500000|2020-07-10 10:05:00|3223.94|3223.94|3223.29|3223.29|3225.7|3225.7|3223.24|3223.24|0
1594375800000|2020-07-10 10:10:00|3223.65|3223.65|3220.92|3220.92|3224.35|3224.35|3220.33|3220.33|0
1594376100000|2020-07-10 10:15:00|3220.18|3220.18|3217|3217|3220.18|3220.18|3216.52|3216.52|0
1594376400000|2020-07-10 10:20:00|3216.91|3216.91|3215.55|3215.55|3218.33|3218.33|3214.96|3214.96|0
1594376700000|2020-07-10 10:25:00|3215.73|3215.73|3215.66|3215.66|3216.9|3216.9|3214.72|3214.72|0
1594377000000|2020-07-10 10:30:00|3215.72|3215.72|3216.29|3216.29|3216.94|3216.94|3215.45|3215.45|0
1594377300000|2020-07-10 10:35:00|3216.65|3216.65|3223.11|3223.11|3223.56|3223.56|3216.65|3216.65|0
1594377600000|2020-07-10 10:40:00|3222.91|3222.91|3224.72|3224.72|3226.92|3226.92|3222.43|3222.43|0
1594377900000|2020-07-10 10:45:00|3225.08|3225.08|3222.38|3222.38|3225.55|3225.55|3221.59|3221.59|0
1594378200000|2020-07-10 10:50:00|3222.78|3222.78|3225.02|3225.02|3225.61|3225.61|3222.04|3222.04|0
1594378500000|2020-07-10 10:55:00|3224.8|3224.8|3229.39|3229.39|3229.39|3229.39|3223.58|3223.58|0
1594378800000|2020-07-10 11:00:00|3229.04|3229.04|3234.94|3234.94|3236.14|3236.14|3226.24|3226.24|0
1594379100000|2020-07-10 11:05:00|3234.7|3234.7|3237.13|3237.13|3238.69|3238.69|3234.7|3234.7|0
1594379400000|2020-07-10 11:10:00|3237.07|3237.07|3236.93|3236.93|3240.38|3240.38|3233.79|3233.79|0
1594379700000|2020-07-10 11:15:00|3236.45|3236.45|3232.68|3232.68|3236.84|3236.84|3230.4|3230.4|0
1594380000000|2020-07-10 11:20:00|3232.06|3232.06|3237.17|3237.17|3237.23|3237.23|3232.06|3232.06|0
1594380300000|2020-07-10 11:25:00|3237.35|3237.35|3230.67|3230.67|3237.35|3237.35|3230.67|3230.67|0
1594380600000|2020-07-10 11:30:00|3230.87|3230.87|3225.04|3225.04|3230.87|3230.87|3225.04|3225.04|0
1594380900000|2020-07-10 11:35:00|3224.95|3224.95|3226.82|3226.82|3226.82|3226.82|3224.18|3224.18|0
1594381200000|2020-07-10 11:40:00|3226.47|3226.47|3228.87|3228.87|3229.71|3229.71|3225.59|3225.59|0
1594381500000|2020-07-10 11:45:00|3229.06|3229.06|3224.98|3224.98|3230.04|3230.04|3224.73|3224.73|0
1594381800000|2020-07-10 11:50:00|3225.06|3225.06|3219.53|3219.53|3225.96|3225.96|3218.68|3218.68|0
1594382100000|2020-07-10 11:55:00|3219.59|3219.59|3218.72|3218.72|3220.99|3220.99|3218.72|3218.72|0
1594382400000|2020-07-10 12:00:00|3219.46|3219.46|3220.15|3220.15|3220.47|3220.47|3216.57|3216.57|0
1594382700000|2020-07-10 12:05:00|3219.97|3219.97|3216.05|3216.05|3219.97|3219.97|3216.05|3216.05|0
1594383000000|2020-07-10 12:10:00|3215.96|3215.96|3211.24|3211.24|3215.99|3215.99|3209.83|3209.83|0
1594383300000|2020-07-10 12:15:00|3211.4|3211.4|3212.41|3212.41|3213.63|3213.63|3211.29|3211.29|0
1594383600000|2020-07-10 12:20:00|3212.6|3212.6|3212.03|3212.03|3214.17|3214.17|3211.02|3211.02|0
1594383900000|2020-07-10 12:25:00|3211.54|3211.54|3208.38|3208.38|3211.63|3211.63|3208.38|3208.38|0
1594384200000|2020-07-10 12:30:00|3208.63|3208.63|3212.5|3212.5|3212.5|3212.5|3208.63|3208.63|0
1594384500000|2020-07-10 12:35:00|3212.89|3212.89|3227.26|3227.26|3227.26|3227.26|3212.89|3212.89|0
1594384800000|2020-07-10 12:40:00|3227.62|3227.62|3226.48|3226.48|3230.69|3230.69|3224.98|3224.98|0
1594385100000|2020-07-10 12:45:00|3226.67|3226.67|3229.98|3229.98|3231.8|3231.8|3226.67|3226.67|0
1594385400000|2020-07-10 12:50:00|3230.18|3230.18|3229.32|3229.32|3230.81|3230.81|3227.86|3227.86|0
1594385700000|2020-07-10 12:55:00|3229.52|3229.52|3227.61|3227.61|3230.67|3230.67|3227.61|3227.61|0
1594386000000|2020-07-10 13:00:00|3227.81|3227.81|3231.7|3231.7|3232.28|3232.28|3227.81|3227.81|0
1594386300000|2020-07-10 13:05:00|3232.29|3232.29|3227.67|3227.67|3233.83|3233.83|3227.67|3227.67|0
1594386600000|2020-07-10 13:10:00|3228.03|3228.03|3229.21|3229.21|3229.22|3229.22|3226.6|3226.6|0
1594386900000|2020-07-10 13:15:00|3229.58|3229.58|3224.8|3224.8|3230.22|3230.22|3224.8|3224.8|0
1594387200000|2020-07-10 13:20:00|3224.07|3224.07|3225.26|3225.26|3227.45|3227.45|3224.07|3224.07|0
1594387500000|2020-07-10 13:25:00|3225.46|3225.46|3226.33|3226.33|3229.41|3229.41|3225.46|3225.46|0
1594387800000|2020-07-10 13:30:00|3227.07|3227.07|3227.51|3227.51|3231.87|3231.87|3227.07|3227.07|0
1594388100000|2020-07-10 13:35:00|3227.9|3227.9|3229.26|3229.26|3229.68|3229.68|3224.98|3224.98|0
1594388400000|2020-07-10 13:40:00|3229.46|3229.46|3231.33|3231.33|3231.43|3231.43|3228.15|3228.15|0
1594388700000|2020-07-10 13:45:00|3231.15|3231.15|3231.31|3231.31|3233.49|3233.49|3230.03|3230.03|0
1594389000000|2020-07-10 13:50:00|3231.51|3231.51|3226.04|3226.04|3231.51|3231.51|3226.04|3226.04|0
1594389300000|2020-07-10 13:55:00|3226.13|3226.13|3225.4|3225.4|3226.99|3226.99|3224.9|3224.9|0
1594389600000|2020-07-10 14:00:00|3225.03|3225.03|3223.33|3223.33|3225.03|3225.03|3222.25|3222.25|0
1594389900000|2020-07-10 14:05:00|3223.72|3223.72|3225.82|3225.82|3226.26|3226.26|3222.69|3222.69|0
1594390200000|2020-07-10 14:10:00|3225.62|3225.62|3233.35|3233.35|3233.44|3233.44|3225.62|3225.62|0
1594390500000|2020-07-10 14:15:00|3233.55|3233.55|3230.38|3230.38|3234.53|3234.53|3230.14|3230.14|0
1594390800000|2020-07-10 14:20:00|3230.43|3230.43|3228.47|3228.47|3231.37|3231.37|3227.82|3227.82|0
1594391100000|2020-07-10 14:25:00|3228.84|3228.84|3231.86|3231.86|3234.59|3234.59|3228.37|3228.37|0
1594391400000|2020-07-10 14:30:00|3232.26|3232.26|3231.87|3231.87|3234.21|3234.21|3230.36|3230.36|0
1594391700000|2020-07-10 14:35:00|3232.26|3232.26|3232.19|3232.19|3233.75|3233.75|3231.25|3231.25|0
1594392000000|2020-07-10 14:40:00|3232.36|3232.36|3241.84|3241.84|3242.38|3242.38|3232.36|3232.36|0
1594392300000|2020-07-10 14:45:00|3243.3|3243.3|3241.63|3241.63|3244.09|3244.09|3241.23|3241.23|0
1594392600000|2020-07-10 14:50:00|3241.27|3241.27|3240.63|3240.63|3242.04|3242.04|3238.89|3238.89|0
1594392900000|2020-07-10 14:55:00|3240.74|3240.74|3238.93|3238.93|3241.87|3241.87|3238.93|3238.93|0
1594393200000|2020-07-10 15:00:00|3238.99|3238.99|3238|3238|3240.28|3240.28|3236.77|3236.77|0
1594393500000|2020-07-10 15:05:00|3238.2|3238.2|3240.86|3240.86|3241.62|3241.62|3237.3|3237.3|0
1594393800000|2020-07-10 15:10:00|3240.7|3240.7|3242.47|3242.47|3243.08|3243.08|3240.35|3240.35|0
1594394100000|2020-07-10 15:15:00|3243.26|3243.26|3240.97|3240.97|3245.35|3245.35|3240.77|3240.77|0
1594394400000|2020-07-10 15:20:00|3241.29|3241.29|3241.01|3241.01|3242.9|3242.9|3239.18|3239.18|0
1594394700000|2020-07-10 15:25:00|3240.88|3240.88|3236.17|3236.17|3240.88|3240.88|3236.17|3236.17|0
1594624500000|2020-07-13 07:15:00|3284.45|3284.45|3289.6|3289.6|3290.39|3290.39|3283.78|3283.78|0
1594624800000|2020-07-13 07:20:00|3288.87|3288.87|3287.93|3287.93|3292.47|3292.47|3286.63|3286.63|0
1594625100000|2020-07-13 07:25:00|3287.2|3287.2|3278.93|3278.93|3287.62|3287.62|3278.93|3278.93|0
1594625400000|2020-07-13 07:30:00|3278.57|3278.57|3287.05|3287.05|3293.09|3293.09|3278.57|3278.57|0
1594625700000|2020-07-13 07:35:00|3287.84|3287.84|3286.75|3286.75|3292.92|3292.92|3286.75|3286.75|0
1594626000000|2020-07-13 07:40:00|3286.02|3286.02|3283.97|3283.97|3290.65|3290.65|3283.3|3283.3|0
1594626300000|2020-07-13 07:45:00|3284.71|3284.71|3277.53|3277.53|3286.09|3286.09|3277.53|3277.53|0
1594626600000|2020-07-13 07:50:00|3277|3277|3273.13|3273.13|3277|3277|3272.08|3272.08|0
1594626900000|2020-07-13 07:55:00|3273.53|3273.53|3274.01|3274.01|3277.49|3277.49|3272.13|3272.13|0
1594627200000|2020-07-13 08:00:00|3273.82|3273.82|3263.69|3263.69|3274.01|3274.01|3263.69|3263.69|0
1594627500000|2020-07-13 08:05:00|3263.1|3263.1|3267.82|3267.82|3268.47|3268.47|3262.71|3262.71|0
1594627800000|2020-07-13 08:10:00|3268.18|3268.18|3269.16|3269.16|3271.55|3271.55|3267.89|3267.89|0
1594628100000|2020-07-13 08:15:00|3269.64|3269.64|3261.22|3261.22|3269.64|3269.64|3260.24|3260.24|0
1594628400000|2020-07-13 08:20:00|3260.99|3260.99|3258.41|3258.41|3261.88|3261.88|3257.82|3257.82|0
1594628700000|2020-07-13 08:25:00|3258.61|3258.61|3266.37|3266.37|3269.1|3269.1|3258.61|3258.61|0
1594629000000|2020-07-13 08:30:00|3266.17|3266.17|3257.27|3257.27|3266.17|3266.17|3257.27|3257.27|0
1594629300000|2020-07-13 08:35:00|3256.83|3256.83|3262.89|3262.89|3263.5|3263.5|3255.16|3255.16|0
1594629600000|2020-07-13 08:40:00|3263.28|3263.28|3268.24|3268.24|3268.95|3268.95|3260.8|3260.8|0
1594629900000|2020-07-13 08:45:00|3267.88|3267.88|3269.48|3269.48|3269.84|3269.84|3263.79|3263.79|0
1594630200000|2020-07-13 08:50:00|3268.89|3268.89|3265.7|3265.7|3269.09|3269.09|3265.7|3265.7|0
1594630500000|2020-07-13 08:55:00|3265.51|3265.51|3263.81|3263.81|3265.95|3265.95|3261.67|3261.67|0
1594630800000|2020-07-13 09:00:00|3264.1|3264.1|3262.9|3262.9|3264.9|3264.9|3260.6|3260.6|0
1594631100000|2020-07-13 09:05:00|3263.29|3263.29|3266.97|3266.97|3267.34|3267.34|3263.29|3263.29|0
1594631400000|2020-07-13 09:10:00|3266.91|3266.91|3268.55|3268.55|3268.55|3268.55|3266.53|3266.53|0
1594631700000|2020-07-13 09:15:00|3269.28|3269.28|3271.08|3271.08|3272.36|3272.36|3267.95|3267.95|0
1594632000000|2020-07-13 09:20:00|3270.69|3270.69|3270.28|3270.28|3272.22|3272.22|3266.51|3266.51|0
1594632300000|2020-07-13 09:25:00|3270.44|3270.44|3269.23|3269.23|3270.95|3270.95|3269.23|3269.23|0
1594632600000|2020-07-13 09:30:00|3269.43|3269.43|3267.9|3267.9|3269.43|3269.43|3266.42|3266.42|0
1594632900000|2020-07-13 09:35:00|3268.49|3268.49|3268.43|3268.43|3269.64|3269.64|3266.49|3266.49|0
1594633200000|2020-07-13 09:40:00|3268.34|3268.34|3262.98|3262.98|3268.55|3268.55|3262.98|3262.98|0
1594633500000|2020-07-13 09:45:00|3262.89|3262.89|3265.2|3265.2|3267.04|3267.04|3262.89|3262.89|0
1594633800000|2020-07-13 09:50:00|3265.11|3265.11|3268.58|3268.58|3268.94|3268.94|3265.11|3265.11|0
1594634100000|2020-07-13 09:55:00|3268.77|3268.77|3268.41|3268.41|3269.61|3269.61|3267.56|3267.56|0
1594634400000|2020-07-13 10:00:00|3268.77|3268.77|3265.1|3265.1|3268.77|3268.77|3264.79|3264.79|0
1594634700000|2020-07-13 10:05:00|3264.92|3264.92|3259.09|3259.09|3264.92|3264.92|3259.09|3259.09|0
1594635000000|2020-07-13 10:10:00|3258.78|3258.78|3257.34|3257.34|3258.82|3258.82|3257.12|3257.12|0
1594635300000|2020-07-13 10:15:00|3257.61|3257.61|3261.89|3261.89|3262.54|3262.54|3257.61|3257.61|0
1594635600000|2020-07-13 10:20:00|3261.8|3261.8|3257.18|3257.18|3261.8|3261.8|3256.93|3256.93|0
1594635900000|2020-07-13 10:25:00|3257.27|3257.27|3259.04|3259.04|3259.92|3259.92|3257.27|3257.27|0
1594636200000|2020-07-13 10:30:00|3259.83|3259.83|3259.83|3259.83|3263.03|3263.03|3258.68|3258.68|0
1594636500000|2020-07-13 10:35:00|3259.03|3259.03|3257.68|3257.68|3259.25|3259.25|3256.51|3256.51|0
1594636800000|2020-07-13 10:40:00|3257.87|3257.87|3254.09|3254.09|3259.34|3259.34|3253.83|3253.83|0
1594637100000|2020-07-13 10:45:00|3254.18|3254.18|3254.89|3254.89|3255.16|3255.16|3253.41|3253.41|0
1594637400000|2020-07-13 10:50:00|3254.5|3254.5|3260.49|3260.49|3261.62|3261.62|3254.5|3254.5|0
1594637700000|2020-07-13 10:55:00|3260.13|3260.13|3260.52|3260.52|3261.98|3261.98|3259.76|3259.76|0
1594638000000|2020-07-13 11:00:00|3259.71|3259.71|3263.92|3263.92|3265.03|3265.03|3257.2|3257.2|0
1594638300000|2020-07-13 11:05:00|3264.65|3264.65|3269.03|3269.03|3269.03|3269.03|3264.26|3264.26|0
1594638600000|2020-07-13 11:10:00|3268.94|3268.94|3269.69|3269.69|3271.44|3271.44|3267.41|3267.41|0
1594638900000|2020-07-13 11:15:00|3269.33|3269.33|3267.85|3267.85|3269.72|3269.72|3267.36|3267.36|0
1594639200000|2020-07-13 11:20:00|3267.65|3267.65|3265.17|3265.17|3267.65|3267.65|3264.79|3264.79|0
1594639500000|2020-07-13 11:25:00|3265.53|3265.53|3271.83|3271.83|3272.03|3272.03|3265.53|3265.53|0
1594639800000|2020-07-13 11:30:00|3272.03|3272.03|3274.64|3274.64|3274.81|3274.81|3270.63|3270.63|0
1594640100000|2020-07-13 11:35:00|3274.25|3274.25|3271.1|3271.1|3274.92|3274.92|3271.1|3271.1|0
1594640400000|2020-07-13 11:40:00|3271.3|3271.3|3271.95|3271.95|3272.21|3272.21|3270.17|3270.17|0
1594640700000|2020-07-13 11:45:00|3272.31|3272.31|3269.89|3269.89|3272.72|3272.72|3268.94|3268.94|0
1594641000000|2020-07-13 11:50:00|3269.25|3269.25|3268.41|3268.41|3270.56|3270.56|3265.96|3265.96|0
1594641300000|2020-07-13 11:55:00|3267.76|3267.76|3266.46|3266.46|3267.76|3267.76|3265.5|3265.5|0
1594641600000|2020-07-13 12:00:00|3266.65|3266.65|3268.25|3268.25|3268.57|3268.57|3266.25|3266.25|0
1594641900000|2020-07-13 12:05:00|3267.89|3267.89|3265.8|3265.8|3268.87|3268.87|3265.08|3265.08|0
1594642200000|2020-07-13 12:10:00|3265.99|3265.99|3265.83|3265.83|3269.73|3269.73|3265.63|3265.63|0
1594642500000|2020-07-13 12:15:00|3266.22|3266.22|3264.56|3264.56|3267.07|3267.07|3264.56|3264.56|0
1594642800000|2020-07-13 12:20:00|3265.15|3265.15|3266.6|3266.6|3266.71|3266.71|3265.15|3265.15|0
1594643100000|2020-07-13 12:25:00|3266.97|3266.97|3271.2|3271.2|3271.2|3271.2|3266.97|3266.97|0
1594643400000|2020-07-13 12:30:00|3270.81|3270.81|3268.19|3268.19|3270.98|3270.98|3268.16|3268.16|0
1594643700000|2020-07-13 12:35:00|3268.38|3268.38|3267.26|3267.26|3268.52|3268.52|3266.77|3266.77|0
1594644000000|2020-07-13 12:40:00|3266.53|3266.53|3267.95|3267.95|3268.58|3268.58|3264.72|3264.72|0
1594644300000|2020-07-13 12:45:00|3268.32|3268.32|3269.88|3269.88|3271.97|3271.97|3268.32|3268.32|0
1594644600000|2020-07-13 12:50:00|3270.61|3270.61|3271.49|3271.49|3272.14|3272.14|3270.61|3270.61|0
1594644900000|2020-07-13 12:55:00|3272.23|3272.23|3268.88|3268.88|3273.83|3273.83|3268.68|3268.68|0
1594645200000|2020-07-13 13:00:00|3268.7|3268.7|3269.98|3269.98|3270.26|3270.26|3267.98|3267.98|0
1594645500000|2020-07-13 13:05:00|3269.85|3269.85|3270.37|3270.37|3271.93|3271.93|3268.23|3268.23|0
1594645800000|2020-07-13 13:10:00|3270.57|3270.57|3268.82|3268.82|3271.89|3271.89|3268.82|3268.82|0
1594646100000|2020-07-13 13:15:00|3268.98|3268.98|3266.7|3266.7|3269.17|3269.17|3266.48|3266.48|0
1594646400000|2020-07-13 13:20:00|3267.43|3267.43|3266.2|3266.2|3267.43|3267.43|3266.04|3266.04|0
1594646700000|2020-07-13 13:25:00|3265.93|3265.93|3264.32|3264.32|3266.13|3266.13|3263.79|3263.79|0
1594647000000|2020-07-13 13:30:00|3264.13|3264.13|3259.33|3259.33|3265.43|3265.43|3259.31|3259.31|0
1594647300000|2020-07-13 13:35:00|3259.73|3259.73|3258.78|3258.78|3260.62|3260.62|3254.99|3254.99|0
1594647600000|2020-07-13 13:40:00|3258.41|3258.41|3254.47|3254.47|3259.02|3259.02|3254.38|3254.38|0
1594647900000|2020-07-13 13:45:00|3254.95|3254.95|3254.65|3254.65|3255.54|3255.54|3252.83|3252.83|0
1594648200000|2020-07-13 13:50:00|3254.74|3254.74|3248.85|3248.85|3254.74|3254.74|3248.85|3248.85|0
1594648500000|2020-07-13 13:55:00|3248.91|3248.91|3249.07|3249.07|3252.37|3252.37|3248.71|3248.71|0
1594648800000|2020-07-13 14:00:00|3249.06|3249.06|3241.73|3241.73|3249.62|3249.62|3241.18|3241.18|0
1594649100000|2020-07-13 14:05:00|3242.13|3242.13|3247.31|3247.31|3247.31|3247.31|3241.8|3241.8|0
1594649400000|2020-07-13 14:10:00|3247.51|3247.51|3249.53|3249.53|3249.81|3249.81|3246.45|3246.45|0
1594649700000|2020-07-13 14:15:00|3249.34|3249.34|3255.53|3255.53|3256.04|3256.04|3249.34|3249.34|0
1594650000000|2020-07-13 14:20:00|3255.62|3255.62|3256.37|3256.37|3256.98|3256.98|3254.8|3254.8|0
1594650300000|2020-07-13 14:25:00|3255.58|3255.58|3257.78|3257.78|3257.78|3257.78|3255.36|3255.36|0
1594650600000|2020-07-13 14:30:00|3258.88|3258.88|3257.81|3257.81|3259.4|3259.4|3257.32|3257.32|0
1594650900000|2020-07-13 14:35:00|3258.01|3258.01|3254.48|3254.48|3258.69|3258.69|3254.48|3254.48|0
1594651200000|2020-07-13 14:40:00|3253.89|3253.89|3252.04|3252.04|3255.64|3255.64|3252.04|3252.04|0
1594651500000|2020-07-13 14:45:00|3251.65|3251.65|3251.61|3251.61|3252.9|3252.9|3246.37|3246.37|0
1594651800000|2020-07-13 14:50:00|3251.93|3251.93|3253.85|3253.85|3254.12|3254.12|3250.77|3250.77|0
1594652100000|2020-07-13 14:55:00|3253.67|3253.67|3253.93|3253.93|3256|3256|3252.84|3252.84|0
1594652400000|2020-07-13 15:00:00|3254.66|3254.66|3257.41|3257.41|3257.78|3257.78|3252.67|3252.67|0
1594652700000|2020-07-13 15:05:00|3257.35|3257.35|3257.86|3257.86|3258.24|3258.24|3256.18|3256.18|0
1594653000000|2020-07-13 15:10:00|3258.05|3258.05|3260.29|3260.29|3261.07|3261.07|3258.05|3258.05|0
1594653300000|2020-07-13 15:15:00|3260.11|3260.11|3259.37|3259.37|3260.11|3260.11|3257.3|3257.3|0
1594653600000|2020-07-13 15:20:00|3259.7|3259.7|3262.61|3262.61|3262.61|3262.61|3257.4|3257.4|0
1594653900000|2020-07-13 15:25:00|3262.8|3262.8|3263.97|3263.97|3266.26|3266.26|3262.27|3262.27|0
1594710900000|2020-07-14 07:15:00|3218.02|3218.02|3197.19|3197.19|3218.02|3218.02|3195.92|3195.92|0
1594711200000|2020-07-14 07:20:00|3197.56|3197.56|3195.86|3195.86|3198.68|3198.68|3189.89|3189.89|0
1594711500000|2020-07-14 07:25:00|3195.07|3195.07|3211.87|3211.87|3211.87|3211.87|3193.16|3193.16|0
1594711800000|2020-07-14 07:30:00|3211.95|3211.95|3206.15|3206.15|3211.95|3211.95|3201.99|3201.99|0
1594712100000|2020-07-14 07:35:00|3206.23|3206.23|3202.55|3202.55|3208.4|3208.4|3202.55|3202.55|0
1594712400000|2020-07-14 07:40:00|3201.08|3201.08|3203.76|3203.76|3204.49|3204.49|3194.62|3194.62|0
1594712700000|2020-07-14 07:45:00|3204.49|3204.49|3211.14|3211.14|3213.25|3213.25|3204.49|3204.49|0
1594713000000|2020-07-14 07:50:00|3210.87|3210.87|3214.62|3214.62|3214.92|3214.92|3206.17|3206.17|0
1594713300000|2020-07-14 07:55:00|3213.83|3213.83|3214.95|3214.95|3214.95|3214.95|3209.73|3209.73|0
1594713600000|2020-07-14 08:00:00|3215.15|3215.15|3220.09|3220.09|3222.36|3222.36|3212.24|3212.24|0
1594713900000|2020-07-14 08:05:00|3219.73|3219.73|3223.94|3223.94|3225.96|3225.96|3217.48|3217.48|0
1594714200000|2020-07-14 08:10:00|3225.4|3225.4|3227.62|3227.62|3230.84|3230.84|3225.4|3225.4|0
1594714500000|2020-07-14 08:15:00|3227.78|3227.78|3218.9|3218.9|3229|3229|3218.9|3218.9|0
1594714800000|2020-07-14 08:20:00|3219.34|3219.34|3223.65|3223.65|3225.47|3225.47|3219.01|3219.01|0
1594715100000|2020-07-14 08:25:00|3224.38|3224.38|3224.27|3224.27|3225|3225|3220.05|3220.05|0
1594715400000|2020-07-14 08:30:00|3224.08|3224.08|3224.16|3224.16|3225.47|3225.47|3222.31|3222.31|0
1594715700000|2020-07-14 08:35:00|3223.96|3223.96|3223.92|3223.92|3224.21|3224.21|3219.94|3219.94|0
1594716000000|2020-07-14 08:40:00|3224.29|3224.29|3220.57|3220.57|3225.2|3225.2|3219.2|3219.2|0
1594716300000|2020-07-14 08:45:00|3220.97|3220.97|3219.91|3219.91|3222.66|3222.66|3216.34|3216.34|0
1594716600000|2020-07-14 08:50:00|3219.18|3219.18|3216.41|3216.41|3219.32|3219.32|3215.93|3215.93|0
1594716900000|2020-07-14 08:55:00|3216.5|3216.5|3218.24|3218.24|3219.48|3219.48|3215.44|3215.44|0
1594717200000|2020-07-14 09:00:00|3218.33|3218.33|3224.68|3224.68|3226.19|3226.19|3217.96|3217.96|0
1594717500000|2020-07-14 09:05:00|3223.94|3223.94|3220.28|3220.28|3225.93|3225.93|3220.28|3220.28|0
1594717800000|2020-07-14 09:10:00|3219.91|3219.91|3216.92|3216.92|3219.91|3219.91|3215.93|3215.93|0
1594718100000|2020-07-14 09:15:00|3217.31|3217.31|3218.93|3218.93|3220.09|3220.09|3215.94|3215.94|0
1594718400000|2020-07-14 09:20:00|3218.76|3218.76|3217.22|3217.22|3218.76|3218.76|3216.09|3216.09|0
1594718700000|2020-07-14 09:25:00|3217.35|3217.35|3220.13|3220.13|3220.87|3220.87|3216.86|3216.86|0
1594719000000|2020-07-14 09:30:00|3220.87|3220.87|3213.7|3213.7|3220.87|3220.87|3213.7|3213.7|0
1594719300000|2020-07-14 09:35:00|3213.34|3213.34|3217.75|3217.75|3217.75|3217.75|3213.34|3213.34|0
1594719600000|2020-07-14 09:40:00|3217.36|3217.36|3216.3|3216.3|3217.94|3217.94|3215.8|3215.8|0
1594719900000|2020-07-14 09:45:00|3215.94|3215.94|3216.55|3216.55|3218.69|3218.69|3215.93|3215.93|0
1594720200000|2020-07-14 09:50:00|3216.94|3216.94|3213.87|3213.87|3217.61|3217.61|3213.3|3213.3|0
1594720500000|2020-07-14 09:55:00|3213.67|3213.67|3215.53|3215.53|3215.91|3215.91|3213.14|3213.14|0
1594720800000|2020-07-14 10:00:00|3215.9|3215.9|3216.22|3216.22|3216.53|3216.53|3213.72|3213.72|0
1594721100000|2020-07-14 10:05:00|3215.85|3215.85|3215.88|3215.88|3216.53|3216.53|3215|3215|0
1594721400000|2020-07-14 10:10:00|3215.97|3215.97|3216.78|3216.78|3218.58|3218.58|3215.85|3215.85|0
1594721700000|2020-07-14 10:15:00|3216.39|3216.39|3204.61|3204.61|3216.39|3216.39|3203.84|3203.84|0
1594722000000|2020-07-14 10:20:00|3205.34|3205.34|3207.81|3207.81|3207.97|3207.97|3204.62|3204.62|0
1594722300000|2020-07-14 10:25:00|3207.33|3207.33|3200.17|3200.17|3207.33|3207.33|3198.2|3198.2|0
1594722600000|2020-07-14 10:30:00|3199.39|3199.39|3194.33|3194.33|3199.39|3199.39|3192.42|3192.42|0
1594722900000|2020-07-14 10:35:00|3194.13|3194.13|3191.92|3191.92|3196.45|3196.45|3191.92|3191.92|0
1594723200000|2020-07-14 10:40:00|3190.74|3190.74|3192.73|3192.73|3195.17|3195.17|3190.22|3190.22|0
1594723500000|2020-07-14 10:45:00|3192|3192|3192.12|3192.12|3194.58|3194.58|3191.89|3191.89|0
1594723800000|2020-07-14 10:50:00|3191.73|3191.73|3192.23|3192.23|3194.25|3194.25|3191|3191|0
1594724100000|2020-07-14 10:55:00|3192.35|3192.35|3195.32|3195.32|3195.96|3195.96|3191.12|3191.12|0
1594724400000|2020-07-14 11:00:00|3194.92|3194.92|3188.3|3188.3|3195.2|3195.2|3182.74|3182.74|0
1594724700000|2020-07-14 11:05:00|3188.11|3188.11|3181.73|3181.73|3188.28|3188.28|3181.73|3181.73|0
1594725000000|2020-07-14 11:10:00|3182.1|3182.1|3171.25|3171.25|3182.1|3182.1|3171.25|3171.25|0
1594725300000|2020-07-14 11:15:00|3171.37|3171.37|3165.69|3165.69|3171.37|3171.37|3164.96|3164.96|0
1594725600000|2020-07-14 11:20:00|3164.59|3164.59|3165.53|3165.53|3169.23|3169.23|3164.59|3164.59|0
1594725900000|2020-07-14 11:25:00|3165.42|3165.42|3167.06|3167.06|3171.51|3171.51|3164.45|3164.45|0
1594726200000|2020-07-14 11:30:00|3167.65|3167.65|3180.18|3180.18|3180.18|3180.18|3166.46|3166.46|0
1594726500000|2020-07-14 11:35:00|3179.82|3179.82|3180.18|3180.18|3181.13|3181.13|3178.43|3178.43|0
1594726800000|2020-07-14 11:40:00|3179.99|3179.99|3181.26|3181.26|3183.55|3183.55|3179.44|3179.44|0
1594727100000|2020-07-14 11:45:00|3181.2|3181.2|3179.12|3179.12|3182.41|3182.41|3179.12|3179.12|0
1594727400000|2020-07-14 11:50:00|3178.73|3178.73|3182.85|3182.85|3183.58|3183.58|3178.52|3178.52|0
1594727700000|2020-07-14 11:55:00|3182.65|3182.65|3183.09|3183.09|3184.41|3184.41|3179.73|3179.73|0
1594728000000|2020-07-14 12:00:00|3183.38|3183.38|3184.16|3184.16|3184.16|3184.16|3182.38|3182.38|0
1594728300000|2020-07-14 12:05:00|3184.36|3184.36|3179.13|3179.13|3185|3185|3179.13|3179.13|0
1594728600000|2020-07-14 12:10:00|3179.21|3179.21|3178.56|3178.56|3179.96|3179.96|3178.55|3178.55|0
1594728900000|2020-07-14 12:15:00|3178.65|3178.65|3180.36|3180.36|3181.49|3181.49|3178.65|3178.65|0
1594729200000|2020-07-14 12:20:00|3180.75|3180.75|3177.6|3177.6|3181.77|3181.77|3177.6|3177.6|0
1594729500000|2020-07-14 12:25:00|3177.69|3177.69|3177.46|3177.46|3178.35|3178.35|3176.67|3176.67|0
1594729800000|2020-07-14 12:30:00|3177.26|3177.26|3170.53|3170.53|3177.26|3177.26|3170.27|3170.27|0
1594730100000|2020-07-14 12:35:00|3170.61|3170.61|3165.02|3165.02|3171.77|3171.77|3163.89|3163.89|0
1594730400000|2020-07-14 12:40:00|3165.15|3165.15|3167.12|3167.12|3167.48|3167.48|3164.06|3164.06|0
1594730700000|2020-07-14 12:45:00|3166.31|3166.31|3170.49|3170.49|3171.31|3171.31|3165.97|3165.97|0
1594731000000|2020-07-14 12:50:00|3170.58|3170.58|3168.67|3168.67|3172.46|3172.46|3168.67|3168.67|0
1594731300000|2020-07-14 12:55:00|3168.35|3168.35|3165.29|3165.29|3168.35|3168.35|3163.57|3163.57|0
1594731600000|2020-07-14 13:00:00|3164.92|3164.92|3166.12|3166.12|3167.22|3167.22|3164.19|3164.19|0
1594731900000|2020-07-14 13:05:00|3166.03|3166.03|3166.03|3166.03|3167.59|3167.59|3164|3164|0
1594732200000|2020-07-14 13:10:00|3165.67|3165.67|3164.61|3164.61|3167.02|3167.02|3163.88|3163.88|0
1594732500000|2020-07-14 13:15:00|3164.81|3164.81|3169.57|3169.57|3169.9|3169.9|3164.81|3164.81|0
1594732800000|2020-07-14 13:20:00|3169.77|3169.77|3173.85|3173.85|3174.01|3174.01|3169.77|3169.77|0
1594733100000|2020-07-14 13:25:00|3173.73|3173.73|3172.36|3172.36|3173.73|3173.73|3170.92|3170.92|0
1594733400000|2020-07-14 13:30:00|3173.09|3173.09|3174.68|3174.68|3177.97|3177.97|3170.23|3170.23|0
1594733700000|2020-07-14 13:35:00|3174.62|3174.62|3177.05|3177.05|3177.37|3177.37|3173.82|3173.82|0
1594734000000|2020-07-14 13:40:00|3177.16|3177.16|3183.15|3183.15|3184.63|3184.63|3175.47|3175.47|0
1594734300000|2020-07-14 13:45:00|3182.95|3182.95|3178.53|3178.53|3183.54|3183.54|3178.53|3178.53|0
1594734600000|2020-07-14 13:50:00|3178.98|3178.98|3174.4|3174.4|3178.98|3178.98|3170.98|3170.98|0
1594734900000|2020-07-14 13:55:00|3174.2|3174.2|3178.9|3178.9|3181.75|3181.75|3171.75|3171.75|0
1594735200000|2020-07-14 14:00:00|3179.07|3179.07|3176.28|3176.28|3179.96|3179.96|3176.1|3176.1|0
1594735500000|2020-07-14 14:05:00|3176.08|3176.08|3172.68|3172.68|3177.01|3177.01|3172.24|3172.24|0
1594735800000|2020-07-14 14:10:00|3172.87|3172.87|3169.24|3169.24|3174.14|3174.14|3168.94|3168.94|0
1594736100000|2020-07-14 14:15:00|3169.15|3169.15|3168.73|3168.73|3172.22|3172.22|3167.54|3167.54|0
1594736400000|2020-07-14 14:20:00|3168.37|3168.37|3175.4|3175.4|3177.58|3177.58|3166.69|3166.69|0
1594736700000|2020-07-14 14:25:00|3175.53|3175.53|3179.03|3179.03|3179.39|3179.39|3173.13|3173.13|0
1594737000000|2020-07-14 14:30:00|3178.83|3178.83|3183.46|3183.46|3185.11|3185.11|3178.83|3178.83|0
1594737300000|2020-07-14 14:35:00|3183.55|3183.55|3182.33|3182.33|3184.04|3184.04|3181.51|3181.51|0
1594737600000|2020-07-14 14:40:00|3182.53|3182.53|3185.36|3185.36|3185.45|3185.45|3181.8|3181.8|0
1594737900000|2020-07-14 14:45:00|3185.45|3185.45|3179.37|3179.37|3185.45|3185.45|3179.37|3179.37|0
1594738200000|2020-07-14 14:50:00|3179.74|3179.74|3183.96|3183.96|3184.22|3184.22|3178.19|3178.19|0
1594738500000|2020-07-14 14:55:00|3183.77|3183.77|3179.36|3179.36|3184.98|3184.98|3179.16|3179.16|0
1594738800000|2020-07-14 15:00:00|3179.73|3179.73|3178.52|3178.52|3182.42|3182.42|3175.61|3175.61|0
1594739100000|2020-07-14 15:05:00|3177.81|3177.81|3176.59|3176.59|3181.9|3181.9|3175.49|3175.49|0
1594739400000|2020-07-14 15:10:00|3176.4|3176.4|3175.57|3175.57|3177.45|3177.45|3174.37|3174.37|0
1594739700000|2020-07-14 15:15:00|3175.75|3175.75|3177.04|3177.04|3177.54|3177.54|3171.16|3171.16|0
1594740000000|2020-07-14 15:20:00|3177.4|3177.4|3176.93|3176.93|3179.17|3179.17|3175.67|3175.67|0
1594740300000|2020-07-14 15:25:00|3177.12|3177.12|3176.19|3176.19|3178.79|3178.79|3175.55|3175.55|0
1594797300000|2020-07-15 07:15:00|3238.57|3238.57|3245.64|3245.64|3245.81|3245.81|3238.37|3238.37|0
1594797600000|2020-07-15 07:20:00|3245.58|3245.58|3252.48|3252.48|3253.53|3253.53|3245.21|3245.21|0
1594797900000|2020-07-15 07:25:00|3252.12|3252.12|3255.03|3255.03|3255.1|3255.1|3251.5|3251.5|0
1594798200000|2020-07-15 07:30:00|3255.41|3255.41|3250.38|3250.38|3255.41|3255.41|3246.31|3246.31|0
1594798500000|2020-07-15 07:35:00|3250.29|3250.29|3251.02|3251.02|3255.35|3255.35|3249.92|3249.92|0
1594798800000|2020-07-15 07:40:00|3250.63|3250.63|3257.52|3257.52|3257.58|3257.58|3249.55|3249.55|0
1594799100000|2020-07-15 07:45:00|3256.79|3256.79|3255.9|3255.9|3259.38|3259.38|3252.17|3252.17|0
1594799400000|2020-07-15 07:50:00|3255.5|3255.5|3255.6|3255.6|3260.76|3260.76|3253.96|3253.96|0
1594799700000|2020-07-15 07:55:00|3255.87|3255.87|3258.66|3258.66|3258.97|3258.97|3255.24|3255.24|0
1594800000000|2020-07-15 08:00:00|3259.05|3259.05|3262.71|3262.71|3264.43|3264.43|3258.6|3258.6|0
1594800300000|2020-07-15 08:05:00|3262.34|3262.34|3264.98|3264.98|3265.35|3265.35|3261.85|3261.85|0
1594800600000|2020-07-15 08:10:00|3264.24|3264.24|3266.87|3266.87|3268.59|3268.59|3260.43|3260.43|0
1594800900000|2020-07-15 08:15:00|3265.77|3265.77|3260.12|3260.12|3266.91|3266.91|3259.93|3259.93|0
1594801200000|2020-07-15 08:20:00|3260.28|3260.28|3256.42|3256.42|3260.28|3260.28|3255.1|3255.1|0
1594801500000|2020-07-15 08:25:00|3256.79|3256.79|3255.92|3255.92|3259.05|3259.05|3253.64|3253.64|0
1594801800000|2020-07-15 08:30:00|3256.28|3256.28|3251.76|3251.76|3261.73|3261.73|3251.56|3251.56|0
1594802100000|2020-07-15 08:35:00|3251.96|3251.96|3252.25|3252.25|3254.56|3254.56|3250.38|3250.38|0
1594802400000|2020-07-15 08:40:00|3252.05|3252.05|3243.94|3243.94|3252.05|3252.05|3243.94|3243.94|0
1594802700000|2020-07-15 08:45:00|3243.75|3243.75|3239.89|3239.89|3245.6|3245.6|3239.89|3239.89|0
1594803000000|2020-07-15 08:50:00|3240.08|3240.08|3239.65|3239.65|3240.63|3240.63|3235.24|3235.24|0
1594803300000|2020-07-15 08:55:00|3239.91|3239.91|3240.34|3240.34|3243.19|3243.19|3239.7|3239.7|0
1594803600000|2020-07-15 09:00:00|3240.73|3240.73|3245.29|3245.29|3245.49|3245.49|3240.73|3240.73|0
1594803900000|2020-07-15 09:05:00|3245.88|3245.88|3243.33|3243.33|3247.45|3247.45|3242.18|3242.18|0
1594804200000|2020-07-15 09:10:00|3243.14|3243.14|3244.35|3244.35|3246.9|3246.9|3242.35|3242.35|0
1594804500000|2020-07-15 09:15:00|3244.16|3244.16|3250.81|3250.81|3253.69|3253.69|3244.16|3244.16|0
1594804800000|2020-07-15 09:20:00|3250.96|3250.96|3256.22|3256.22|3256.22|3256.22|3250.93|3250.93|0
1594805100000|2020-07-15 09:25:00|3256.42|3256.42|3254.32|3254.32|3257.69|3257.69|3254.04|3254.04|0
1594805400000|2020-07-15 09:30:00|3254.52|3254.52|3253.84|3253.84|3255.25|3255.25|3252.25|3252.25|0
1594805700000|2020-07-15 09:35:00|3253.52|3253.52|3249.32|3249.32|3254.31|3254.31|3248.2|3248.2|0
1594806000000|2020-07-15 09:40:00|3248.96|3248.96|3251.48|3251.48|3252.58|3252.58|3248.96|3248.96|0
1594806300000|2020-07-15 09:45:00|3251.43|3251.43|3250.77|3250.77|3252.41|3252.41|3250.53|3250.53|0
1594806600000|2020-07-15 09:50:00|3251.13|3251.13|3249.21|3249.21|3251.72|3251.72|3248.28|3248.28|0
1594806900000|2020-07-15 09:55:00|3249.38|3249.38|3251.18|3251.18|3251.18|3251.18|3248.69|3248.69|0
1594807200000|2020-07-15 10:00:00|3251.54|3251.54|3251.48|3251.48|3253.07|3253.07|3250.99|3250.99|0
1594807500000|2020-07-15 10:05:00|3251.66|3251.66|3248.83|3248.83|3252.02|3252.02|3248.37|3248.37|0
1594807800000|2020-07-15 10:10:00|3249.2|3249.2|3260.36|3260.36|3261|3261|3249.2|3249.2|0
1594808100000|2020-07-15 10:15:00|3260.45|3260.45|3265.52|3265.52|3265.52|3265.52|3260.45|3260.45|0
1594808400000|2020-07-15 10:20:00|3266.11|3266.11|3268.09|3268.09|3272.13|3272.13|3266.11|3266.11|0
1594808700000|2020-07-15 10:25:00|3268.28|3268.28|3272.43|3272.43|3272.63|3272.63|3267.32|3267.32|0
1594809000000|2020-07-15 10:30:00|3272.63|3272.63|3276.11|3276.11|3276.11|3276.11|3271.11|3271.11|0
1594809300000|2020-07-15 10:35:00|3275.72|3275.72|3279.13|3279.13|3279.36|3279.36|3275.72|3275.72|0
1594809600000|2020-07-15 10:40:00|3279.33|3279.33|3281.88|3281.88|3281.88|3281.88|3279.29|3279.29|0
1594809900000|2020-07-15 10:45:00|3282.08|3282.08|3290.52|3290.52|3290.52|3290.52|3281.88|3281.88|0
1594810200000|2020-07-15 10:50:00|3290.71|3290.71|3298.12|3298.12|3298.12|3298.12|3289|3289|0
1594810500000|2020-07-15 10:55:00|3297.92|3297.92|3290.88|3290.88|3301.6|3301.6|3290.58|3290.58|0
1594810800000|2020-07-15 11:00:00|3291.21|3291.21|3297.33|3297.33|3298.19|3298.19|3291.05|3291.05|0
1594811100000|2020-07-15 11:05:00|3297.53|3297.53|3298.95|3298.95|3299.39|3299.39|3295.74|3295.74|0
1594811400000|2020-07-15 11:10:00|3299.2|3299.2|3297.4|3297.4|3299.95|3299.95|3296.56|3296.56|0
1594811700000|2020-07-15 11:15:00|3297.48|3297.48|3296.31|3296.31|3297.87|3297.87|3295.4|3295.4|0
1594812000000|2020-07-15 11:20:00|3295.83|3295.83|3295.8|3295.8|3299.67|3299.67|3295.8|3295.8|0
1594812300000|2020-07-15 11:25:00|3295.98|3295.98|3297.48|3297.48|3298.79|3298.79|3295|3295|0
1594812600000|2020-07-15 11:30:00|3297.28|3297.28|3299.56|3299.56|3299.94|3299.94|3293.97|3293.97|0
1594812900000|2020-07-15 11:35:00|3299.95|3299.95|3301.51|3301.51|3304.42|3304.42|3298.6|3298.6|0
1594813200000|2020-07-15 11:40:00|3302.24|3302.24|3304.53|3304.53|3304.95|3304.95|3300.89|3300.89|0
1594813500000|2020-07-15 11:45:00|3304.72|3304.72|3304.63|3304.63|3305.61|3305.61|3301.89|3301.89|0
1594813800000|2020-07-15 11:50:00|3305.56|3305.56|3303.19|3303.19|3306.07|3306.07|3302.99|3302.99|0
1594814100000|2020-07-15 11:55:00|3302.8|3302.8|3300.7|3300.7|3303.08|3303.08|3300.05|3300.05|0
1594814400000|2020-07-15 12:00:00|3301.06|3301.06|3305.82|3305.82|3306.21|3306.21|3300.92|3300.92|0
1594814700000|2020-07-15 12:05:00|3305.62|3305.62|3304.54|3304.54|3306.99|3306.99|3304.54|3304.54|0
1594815000000|2020-07-15 12:10:00|3304.74|3304.74|3301.42|3301.42|3304.74|3304.74|3301.42|3301.42|0
1594815300000|2020-07-15 12:15:00|3301.54|3301.54|3298.74|3298.74|3301.73|3301.73|3297.82|3297.82|0
1594815600000|2020-07-15 12:20:00|3298.63|3298.63|3296.54|3296.54|3299.07|3299.07|3296.28|3296.28|0
1594815900000|2020-07-15 12:25:00|3296.28|3296.28|3294.8|3294.8|3297.71|3297.71|3294.62|3294.62|0
1594816200000|2020-07-15 12:30:00|3294.97|3294.97|3298.07|3298.07|3298.19|3298.19|3294.97|3294.97|0
1594816500000|2020-07-15 12:35:00|3298.43|3298.43|3300.69|3300.69|3301.59|3301.59|3297.92|3297.92|0
1594816800000|2020-07-15 12:40:00|3300.8|3300.8|3301.02|3301.02|3302.66|3302.66|3299.77|3299.77|0
1594817100000|2020-07-15 12:45:00|3301.22|3301.22|3301.03|3301.03|3302.04|3302.04|3297.52|3297.52|0
1594817400000|2020-07-15 12:50:00|3301.2|3301.2|3302.01|3302.01|3304.52|3304.52|3301.2|3301.2|0
1594817700000|2020-07-15 12:55:00|3302.2|3302.2|3302.29|3302.29|3302.4|3302.4|3300.3|3300.3|0
1594818000000|2020-07-15 13:00:00|3301.93|3301.93|3298.5|3298.5|3302.1|3302.1|3298.21|3298.21|0
1594818300000|2020-07-15 13:05:00|3298.32|3298.32|3292.96|3292.96|3298.32|3298.32|3292.57|3292.57|0
1594818600000|2020-07-15 13:10:00|3291.86|3291.86|3296.68|3296.68|3296.86|3296.86|3291.86|3291.86|0
1594818900000|2020-07-15 13:15:00|3296.56|3296.56|3302.67|3302.67|3302.87|3302.87|3296.27|3296.27|0
1594819200000|2020-07-15 13:20:00|3302.31|3302.31|3304.18|3304.18|3305.84|3305.84|3302.31|3302.31|0
1594819500000|2020-07-15 13:25:00|3304.27|3304.27|3310.2|3310.2|3310.42|3310.42|3304.27|3304.27|0
1594819800000|2020-07-15 13:30:00|3310.09|3310.09|3316.6|3316.6|3318.39|3318.39|3309.12|3309.12|0
1594820100000|2020-07-15 13:35:00|3316.21|3316.21|3318.47|3318.47|3318.71|3318.71|3314.1|3314.1|0
1594820400000|2020-07-15 13:40:00|3318.41|3318.41|3315.96|3315.96|3318.64|3318.64|3313.17|3313.17|0
1594820700000|2020-07-15 13:45:00|3316.33|3316.33|3319.6|3319.6|3319.6|3319.6|3315.27|3315.27|0
1594821000000|2020-07-15 13:50:00|3319.97|3319.97|3315.73|3315.73|3320.65|3320.65|3313.81|3313.81|0
1594821300000|2020-07-15 13:55:00|3315.92|3315.92|3314.08|3314.08|3317.38|3317.38|3313.56|3313.56|0
1594821600000|2020-07-15 14:00:00|3314.47|3314.47|3312.08|3312.08|3316.12|3316.12|3311.2|3311.2|0
1594821900000|2020-07-15 14:05:00|3312.81|3312.81|3318.09|3318.09|3319.32|3319.32|3312.57|3312.57|0
1594822200000|2020-07-15 14:10:00|3318.46|3318.46|3317.57|3317.57|3318.7|3318.7|3315.26|3315.26|0
1594822500000|2020-07-15 14:15:00|3318.3|3318.3|3320.86|3320.86|3321.27|3321.27|3317|3317|0
1594822800000|2020-07-15 14:20:00|3320.95|3320.95|3326.19|3326.19|3327.15|3327.15|3320.95|3320.95|0
1594823100000|2020-07-15 14:25:00|3325.87|3325.87|3333.73|3333.73|3334.89|3334.89|3325.71|3325.71|0
1594823400000|2020-07-15 14:30:00|3334.1|3334.1|3335.49|3335.49|3336.25|3336.25|3332.42|3332.42|0
1594823700000|2020-07-15 14:35:00|3335.85|3335.85|3340.42|3340.42|3340.42|3340.42|3335.85|3335.85|0
1594824000000|2020-07-15 14:40:00|3340.37|3340.37|3342.01|3342.01|3343.36|3343.36|3339.42|3339.42|0
1594824300000|2020-07-15 14:45:00|3342.38|3342.38|3343.63|3343.63|3344.29|3344.29|3341.67|3341.67|0
1594824600000|2020-07-15 14:50:00|3343.54|3343.54|3345.2|3345.2|3345.94|3345.94|3343.04|3343.04|0
1594824900000|2020-07-15 14:55:00|3345.01|3345.01|3342.09|3342.09|3347.58|3347.58|3341.9|3341.9|0
1594825200000|2020-07-15 15:00:00|3342.46|3342.46|3343.01|3343.01|3343.23|3343.23|3340.86|3340.86|0
1594825500000|2020-07-15 15:05:00|3342.61|3342.61|3340.41|3340.41|3342.98|3342.98|3338.85|3338.85|0
1594825800000|2020-07-15 15:10:00|3340.78|3340.78|3339.29|3339.29|3341.66|3341.66|3336.97|3336.97|0
1594826100000|2020-07-15 15:15:00|3338.92|3338.92|3335.93|3335.93|3339.56|3339.56|3335.02|3335.02|0
1594826400000|2020-07-15 15:20:00|3335.73|3335.73|3335.59|3335.59|3337.61|3337.61|3332.66|3332.66|0
1594826700000|2020-07-15 15:25:00|3335.23|3335.23|3337.29|3337.29|3337.3|3337.3|3334.43|3334.43|0
1594883700000|2020-07-16 07:15:00|3319|3319|3313.88|3313.88|3322.21|3322.21|3313.17|3313.17|0
1594884000000|2020-07-16 07:20:00|3313.51|3313.51|3311.52|3311.52|3313.51|3313.51|3308.9|3308.9|0
1594884300000|2020-07-16 07:25:00|3310.93|3310.93|3304.56|3304.56|3311.72|3311.72|3303.93|3303.93|0
1594884600000|2020-07-16 07:30:00|3304.2|3304.2|3283.99|3283.99|3304.2|3304.2|3283.99|3283.99|0
1594884900000|2020-07-16 07:35:00|3283.26|3283.26|3282.95|3282.95|3286.41|3286.41|3277.58|3277.58|0
1594885200000|2020-07-16 07:40:00|3282.58|3282.58|3290.42|3290.42|3294.51|3294.51|3282.58|3282.58|0
1594885500000|2020-07-16 07:45:00|3291.3|3291.3|3292.05|3292.05|3294.36|3294.36|3290.24|3290.24|0
1594885800000|2020-07-16 07:50:00|3291.69|3291.69|3290.68|3290.68|3292.64|3292.64|3290.25|3290.25|0
1594886100000|2020-07-16 07:55:00|3291.02|3291.02|3286.57|3286.57|3291.63|3291.63|3286.57|3286.57|0
1594886400000|2020-07-16 08:00:00|3285.47|3285.47|3278.1|3278.1|3285.47|3285.47|3277.51|3277.51|0
1594886700000|2020-07-16 08:05:00|3277|3277|3279.63|3279.63|3280.02|3280.02|3273.58|3273.58|0
1594887000000|2020-07-16 08:10:00|3280.36|3280.36|3280.05|3280.05|3283.7|3283.7|3278.75|3278.75|0
1594887300000|2020-07-16 08:15:00|3279.07|3279.07|3277.28|3277.28|3279.28|3279.28|3274.94|3274.94|0
1594887600000|2020-07-16 08:20:00|3276.91|3276.91|3275.9|3275.9|3276.91|3276.91|3273.67|3273.67|0
1594887900000|2020-07-16 08:25:00|3275.71|3275.71|3276.87|3276.87|3278.5|3278.5|3274.46|3274.46|0
1594888200000|2020-07-16 08:30:00|3276.7|3276.7|3283.56|3283.56|3285.14|3285.14|3276.41|3276.41|0
1594888500000|2020-07-16 08:35:00|3282.97|3282.97|3282.56|3282.56|3285.42|3285.42|3282.56|3282.56|0
1594888800000|2020-07-16 08:40:00|3282.65|3282.65|3285.06|3285.06|3285.06|3285.06|3280.75|3280.75|0
1594889100000|2020-07-16 08:45:00|3285.5|3285.5|3287.73|3287.73|3287.92|3287.92|3284.3|3284.3|0
1594889400000|2020-07-16 08:50:00|3287.6|3287.6|3287.97|3287.97|3289.48|3289.48|3286.07|3286.07|0
1594889700000|2020-07-16 08:55:00|3288.41|3288.41|3294.31|3294.31|3295.15|3295.15|3288.24|3288.24|0
1594890000000|2020-07-16 09:00:00|3294.68|3294.68|3290.27|3290.27|3294.68|3294.68|3289.34|3289.34|0
1594890300000|2020-07-16 09:05:00|3290.46|3290.46|3289.3|3289.3|3290.76|3290.76|3286.88|3286.88|0
1594890600000|2020-07-16 09:10:00|3289.21|3289.21|3290.39|3290.39|3291.07|3291.07|3288.03|3288.03|0
1594890900000|2020-07-16 09:15:00|3290.78|3290.78|3295.07|3295.07|3295.11|3295.11|3290.69|3290.69|0
1594891200000|2020-07-16 09:20:00|3295.23|3295.23|3298.32|3298.32|3299.73|3299.73|3295.23|3295.23|0
1594891500000|2020-07-16 09:25:00|3298.51|3298.51|3307.37|3307.37|3307.37|3307.37|3298.51|3298.51|0
1594891800000|2020-07-16 09:30:00|3307.17|3307.17|3309.09|3309.09|3309.58|3309.58|3306.36|3306.36|0
1594892100000|2020-07-16 09:35:00|3309.28|3309.28|3317.28|3317.28|3317.62|3317.62|3308.19|3308.19|0
1594892400000|2020-07-16 09:40:00|3317.87|3317.87|3306.03|3306.03|3318.14|3318.14|3305.48|3305.48|0
1594892700000|2020-07-16 09:45:00|3306.4|3306.4|3305.72|3305.72|3306.97|3306.97|3303.4|3303.4|0
1594893000000|2020-07-16 09:50:00|3305.84|3305.84|3304.44|3304.44|3305.84|3305.84|3304.44|3304.44|0
1594893300000|2020-07-16 09:55:00|3304.64|3304.64|3307.74|3307.74|3308.9|3308.9|3304.64|3304.64|0
1594893600000|2020-07-16 10:00:00|3307.68|3307.68|3307.31|3307.31|3309.19|3309.19|3305.09|3305.09|0
1594893900000|2020-07-16 10:05:00|3306.92|3306.92|3302.8|3302.8|3309.73|3309.73|3301.96|3301.96|0
1594894200000|2020-07-16 10:10:00|3302.42|3302.42|3300.61|3300.61|3302.67|3302.67|3299.68|3299.68|0
1594894500000|2020-07-16 10:15:00|3300.42|3300.42|3299.35|3299.35|3302.82|3302.82|3297.26|3297.26|0
1594894800000|2020-07-16 10:20:00|3299.15|3299.15|3298.11|3298.11|3299.15|3299.15|3297.53|3297.53|0
1594895100000|2020-07-16 10:25:00|3298.38|3298.38|3293.96|3293.96|3298.77|3298.77|3293.96|3293.96|0
1594895400000|2020-07-16 10:30:00|3293.52|3293.52|3287.44|3287.44|3293.61|3293.61|3287.44|3287.44|0
1594895700000|2020-07-16 10:35:00|3287.63|3287.63|3294.38|3294.38|3294.74|3294.74|3287.23|3287.23|0
1594896000000|2020-07-16 10:40:00|3294.57|3294.57|3294.62|3294.62|3294.62|3294.62|3292.96|3292.96|0
1594896300000|2020-07-16 10:45:00|3294.78|3294.78|3296.56|3296.56|3296.56|3296.56|3293.65|3293.65|0
1594896600000|2020-07-16 10:50:00|3296.51|3296.51|3288.59|3288.59|3296.51|3296.51|3288.23|3288.23|0
1594896900000|2020-07-16 10:55:00|3288.67|3288.67|3291.57|3291.57|3291.57|3291.57|3286.56|3286.56|0
1594897200000|2020-07-16 11:00:00|3291.25|3291.25|3289.98|3289.98|3291.89|3291.89|3287.42|3287.42|0
1594897500000|2020-07-16 11:05:00|3289.59|3289.59|3289.64|3289.64|3290.1|3290.1|3288.19|3288.19|0
1594897800000|2020-07-16 11:10:00|3289.51|3289.51|3285.15|3285.15|3289.78|3289.78|3284.69|3284.69|0
1594898100000|2020-07-16 11:15:00|3285.09|3285.09|3288.77|3288.77|3289.29|3289.29|3285.09|3285.09|0
1594898400000|2020-07-16 11:20:00|3288.4|3288.4|3286.24|3286.24|3288.4|3288.4|3285.25|3285.25|0
1594898700000|2020-07-16 11:25:00|3286.6|3286.6|3289.79|3289.79|3290.11|3290.11|3285.14|3285.14|0
1594899000000|2020-07-16 11:30:00|3289.7|3289.7|3289|3289|3289.79|3289.79|3287.36|3287.36|0
1594899300000|2020-07-16 11:35:00|3289.39|3289.39|3285.65|3285.65|3290.07|3290.07|3285.14|3285.14|0
1594899600000|2020-07-16 11:40:00|3285.53|3285.53|3286.13|3286.13|3287.9|3287.9|3285.53|3285.53|0
1594899900000|2020-07-16 11:45:00|3285.77|3285.77|3287.84|3287.84|3289.36|3289.36|3285.51|3285.51|0
1594900200000|2020-07-16 11:50:00|3287.47|3287.47|3285.35|3285.35|3287.47|3287.47|3283.8|3283.8|0
1594900500000|2020-07-16 11:55:00|3285.15|3285.15|3282.25|3282.25|3285.15|3285.15|3281.45|3281.45|0
1594900800000|2020-07-16 12:00:00|3281.66|3281.66|3279.76|3279.76|3282.25|3282.25|3279.08|3279.08|0
1594901100000|2020-07-16 12:05:00|3280.15|3280.15|3281.13|3281.13|3281.33|3281.33|3279.29|3279.29|0
1594901400000|2020-07-16 12:10:00|3281.19|3281.19|3281.18|3281.18|3282.66|3282.66|3281|3281|0
1594901700000|2020-07-16 12:15:00|3281|3281|3284.88|3284.88|3286.12|3286.12|3280.5|3280.5|0
1594902000000|2020-07-16 12:20:00|3284.48|3284.48|3285|3285|3285.48|3285.48|3283.87|3283.87|0
1594902300000|2020-07-16 12:25:00|3284.8|3284.8|3288.25|3288.25|3288.57|3288.57|3284.39|3284.39|0
1594902600000|2020-07-16 12:30:00|3288.09|3288.09|3281.64|3281.64|3288.48|3288.48|3280.7|3280.7|0
1594902900000|2020-07-16 12:35:00|3282.03|3282.03|3277.37|3277.37|3282.03|3282.03|3277.37|3277.37|0
1594903200000|2020-07-16 12:40:00|3277.76|3277.76|3279.35|3279.35|3279.71|3279.71|3277.65|3277.65|0
1594903500000|2020-07-16 12:45:00|3279.16|3279.16|3280.54|3280.54|3281.44|3281.44|3277.77|3277.77|0
1594903800000|2020-07-16 12:50:00|3280.37|3280.37|3282.95|3282.95|3283.97|3283.97|3280.19|3280.19|0
1594904100000|2020-07-16 12:55:00|3282.58|3282.58|3281.23|3281.23|3283.22|3283.22|3280.48|3280.48|0
1594904400000|2020-07-16 13:00:00|3281.15|3281.15|3282.75|3282.75|3284.06|3284.06|3279.07|3279.07|0
1594904700000|2020-07-16 13:05:00|3283.15|3283.15|3280.69|3280.69|3285.34|3285.34|3280.67|3280.67|0
1594905000000|2020-07-16 13:10:00|3281.06|3281.06|3280.21|3280.21|3281.06|3281.06|3279.7|3279.7|0
1594905300000|2020-07-16 13:15:00|3280.01|3280.01|3286.71|3286.71|3287.78|3287.78|3280.01|3280.01|0
1594905600000|2020-07-16 13:20:00|3286.59|3286.59|3289.46|3289.46|3289.46|3289.46|3285.49|3285.49|0
1594905900000|2020-07-16 13:25:00|3289.41|3289.41|3287.76|3287.76|3289.63|3289.63|3287.76|3287.76|0
1594906200000|2020-07-16 13:30:00|3287.4|3287.4|3273.33|3273.33|3287.76|3287.76|3273.33|3273.33|0
1594906500000|2020-07-16 13:35:00|3274.07|3274.07|3275.46|3275.46|3275.95|3275.95|3271.67|3271.67|0
1594906800000|2020-07-16 13:40:00|3275.85|3275.85|3273.91|3273.91|3276.3|3276.3|3271.07|3271.07|0
1594907100000|2020-07-16 13:45:00|3274.11|3274.11|3274.66|3274.66|3276.58|3276.58|3270.29|3270.29|0
1594907400000|2020-07-16 13:50:00|3274.29|3274.29|3279.74|3279.74|3280.44|3280.44|3273.85|3273.85|0
1594907700000|2020-07-16 13:55:00|3279.8|3279.8|3277.88|3277.88|3280.88|3280.88|3277.52|3277.52|0
1594908000000|2020-07-16 14:00:00|3278.36|3278.36|3276.77|3276.77|3282.01|3282.01|3276.38|3276.38|0
1594908300000|2020-07-16 14:05:00|3276.38|3276.38|3272.93|3272.93|3276.38|3276.38|3271.8|3271.8|0
1594908600000|2020-07-16 14:10:00|3273.13|3273.13|3273.68|3273.68|3277.06|3277.06|3272.4|3272.4|0
1594908900000|2020-07-16 14:15:00|3273.88|3273.88|3271.83|3271.83|3276.64|3276.64|3271.83|3271.83|0
1594909200000|2020-07-16 14:20:00|3271.96|3271.96|3276.61|3276.61|3277.74|3277.74|3271.37|3271.37|0
1594909500000|2020-07-16 14:25:00|3277.37|3277.37|3283.01|3283.01|3283.37|3283.37|3276.57|3276.57|0
1594909800000|2020-07-16 14:30:00|3282.83|3282.83|3284.24|3284.24|3285.21|3285.21|3281.7|3281.7|0
1594910100000|2020-07-16 14:35:00|3284.39|3284.39|3286.07|3286.07|3286.65|3286.65|3283.04|3283.04|0
1594910400000|2020-07-16 14:40:00|3286.16|3286.16|3283.01|3283.01|3286.82|3286.82|3281.8|3281.8|0
1594910700000|2020-07-16 14:45:00|3283.2|3283.2|3283.17|3283.17|3284.13|3284.13|3281.4|3281.4|0
1594911000000|2020-07-16 14:50:00|3283.37|3283.37|3285.55|3285.55|3285.55|3285.55|3281.96|3281.96|0
1594911300000|2020-07-16 14:55:00|3285.75|3285.75|3278.79|3278.79|3286.14|3286.14|3278.57|3278.57|0
1594911600000|2020-07-16 15:00:00|3278.43|3278.43|3281.75|3281.75|3281.75|3281.75|3278.25|3278.25|0
1594911900000|2020-07-16 15:05:00|3282.12|3282.12|3275.2|3275.2|3282.12|3282.12|3274.61|3274.61|0
1594912200000|2020-07-16 15:10:00|3275.39|3275.39|3281.79|3281.79|3282.53|3282.53|3275.39|3275.39|0
1594912500000|2020-07-16 15:15:00|3281.67|3281.67|3283.2|3283.2|3283.22|3283.22|3279.85|3279.85|0
1594912800000|2020-07-16 15:20:00|3283.31|3283.31|3285.13|3285.13|3285.37|3285.37|3282.33|3282.33|0
1594913100000|2020-07-16 15:25:00|3285.29|3285.29|3283.38|3283.38|3287.38|3287.38|3282.98|3282.98|0
1594970100000|2020-07-17 07:15:00|3284.76|3284.76|3284.69|3284.69|3288.31|3288.31|3281.62|3281.62|0
1594970400000|2020-07-17 07:20:00|3283.9|3283.9|3277.88|3277.88|3285.28|3285.28|3275.74|3275.74|0
1594970700000|2020-07-17 07:25:00|3278.24|3278.24|3270.98|3270.98|3278.33|3278.33|3270.98|3270.98|0
1594971000000|2020-07-17 07:30:00|3271.15|3271.15|3267.85|3267.85|3271.71|3271.71|3265.22|3265.22|0
1594971300000|2020-07-17 07:35:00|3267.46|3267.46|3264.6|3264.6|3267.46|3267.46|3263.95|3263.95|0
1594971600000|2020-07-17 07:40:00|3264.86|3264.86|3263.01|3263.01|3264.86|3264.86|3259.38|3259.38|0
1594971900000|2020-07-17 07:45:00|3262.63|3262.63|3255.18|3255.18|3263|3263|3254.81|3254.81|0
1594972200000|2020-07-17 07:50:00|3255.05|3255.05|3256.05|3256.05|3259.62|3259.62|3253.37|3253.37|0
1594972500000|2020-07-17 07:55:00|3254.95|3254.95|3254.81|3254.81|3256.45|3256.45|3251.68|3251.68|0
1594972800000|2020-07-17 08:00:00|3253.83|3253.83|3255.9|3255.9|3255.9|3255.9|3250.48|3250.48|0
1594973100000|2020-07-17 08:05:00|3254.92|3254.92|3259.13|3259.13|3260.81|3260.81|3254.74|3254.74|0
1594973400000|2020-07-17 08:10:00|3256.95|3256.95|3255.82|3255.82|3258.82|3258.82|3254.79|3254.79|0
1594973700000|2020-07-17 08:15:00|3255.09|3255.09|3254.94|3254.94|3256.94|3256.94|3254.48|3254.48|0
1594974000000|2020-07-17 08:20:00|3255.2|3255.2|3251.22|3251.22|3257.11|3257.11|3250.86|3250.86|0
1594974300000|2020-07-17 08:25:00|3250.85|3250.85|3251.76|3251.76|3252.89|3252.89|3249.63|3249.63|0
1594974600000|2020-07-17 08:30:00|3251.56|3251.56|3252.24|3252.24|3252.95|3252.95|3250.33|3250.33|0
1594974900000|2020-07-17 08:35:00|3252.44|3252.44|3256.37|3256.37|3257.26|3257.26|3252.44|3252.44|0
1594975200000|2020-07-17 08:40:00|3256.26|3256.26|3258.97|3258.97|3260.97|3260.97|3256.26|3256.26|0
1594975500000|2020-07-17 08:45:00|3258.38|3258.38|3259.13|3259.13|3259.13|3259.13|3255.8|3255.8|0
1594975800000|2020-07-17 08:50:00|3259.29|3259.29|3259.51|3259.51|3259.76|3259.76|3257.51|3257.51|0
1594976100000|2020-07-17 08:55:00|3258.92|3258.92|3254.87|3254.87|3259.32|3259.32|3254.87|3254.87|0
1594976400000|2020-07-17 09:00:00|3254.48|3254.48|3250.33|3250.33|3254.48|3254.48|3250.33|3250.33|0
1594976700000|2020-07-17 09:05:00|3250.42|3250.42|3250.4|3250.4|3252.2|3252.2|3249|3249|0
1594977000000|2020-07-17 09:10:00|3250.51|3250.51|3251.15|3251.15|3251.5|3251.5|3250.25|3250.25|0
1594977300000|2020-07-17 09:15:00|3251.31|3251.31|3267.94|3267.94|3267.94|3267.94|3250.72|3250.72|0
1594977600000|2020-07-17 09:20:00|3268.57|3268.57|3270.78|3270.78|3272.05|3272.05|3267.57|3267.57|0
1594977900000|2020-07-17 09:25:00|3270.19|3270.19|3274.22|3274.22|3274.22|3274.22|3266.79|3266.79|0
1594978200000|2020-07-17 09:30:00|3274.02|3274.02|3276.28|3276.28|3276.28|3276.28|3271.24|3271.24|0
1594978500000|2020-07-17 09:35:00|3276.08|3276.08|3277.01|3277.01|3280.05|3280.05|3275.28|3275.28|0
1594978800000|2020-07-17 09:40:00|3277.38|3277.38|3276.91|3276.91|3277.91|3277.91|3274.25|3274.25|0
1594979100000|2020-07-17 09:45:00|3276.52|3276.52|3276.04|3276.04|3278.73|3278.73|3272.68|3272.68|0
1594979400000|2020-07-17 09:50:00|3275.86|3275.86|3281.96|3281.96|3281.96|3281.96|3273.98|3273.98|0
1594979700000|2020-07-17 09:55:00|3282.05|3282.05|3281.11|3281.11|3282.05|3282.05|3278.97|3278.97|0
1594980000000|2020-07-17 10:00:00|3281.5|3281.5|3281.86|3281.86|3283.97|3283.97|3280.74|3280.74|0
1594980300000|2020-07-17 10:05:00|3282.96|3282.96|3291.84|3291.84|3291.84|3291.84|3282.54|3282.54|0
1594980600000|2020-07-17 10:10:00|3293.68|3293.68|3293.88|3293.88|3297.38|3297.38|3293.31|3293.31|0
1594980900000|2020-07-17 10:15:00|3294.28|3294.28|3293.69|3293.69|3294.52|3294.52|3291.67|3291.67|0
1594981200000|2020-07-17 10:20:00|3293.49|3293.49|3298.61|3298.61|3298.61|3298.61|3293.49|3293.49|0
1594981500000|2020-07-17 10:25:00|3298.98|3298.98|3299.26|3299.26|3299.26|3299.26|3297.86|3297.86|0
1594981800000|2020-07-17 10:30:00|3299.01|3299.01|3301.98|3301.98|3302.37|3302.37|3298.76|3298.76|0
1594982100000|2020-07-17 10:35:00|3301.25|3301.25|3299.75|3299.75|3303.34|3303.34|3299.75|3299.75|0
1594982400000|2020-07-17 10:40:00|3299.55|3299.55|3302.44|3302.44|3303.8|3303.8|3299.55|3299.55|0
1594982700000|2020-07-17 10:45:00|3302.12|3302.12|3299.25|3299.25|3303.15|3303.15|3297.42|3297.42|0
1594983000000|2020-07-17 10:50:00|3298.88|3298.88|3298.89|3298.89|3299.84|3299.84|3297.79|3297.79|0
1594983300000|2020-07-17 10:55:00|3298.98|3298.98|3301.66|3301.66|3301.82|3301.82|3298.98|3298.98|0
1594983600000|2020-07-17 11:00:00|3300.19|3300.19|3298.63|3298.63|3302.76|3302.76|3297.68|3297.68|0
1594983900000|2020-07-17 11:05:00|3298.51|3298.51|3298.19|3298.19|3298.51|3298.51|3295.66|3295.66|0
1594984200000|2020-07-17 11:10:00|3298.35|3298.35|3293.4|3293.4|3298.51|3298.51|3293.4|3293.4|0
1594984500000|2020-07-17 11:15:00|3290.84|3290.84|3289.15|3289.15|3290.84|3290.84|3288.47|3288.47|0
1594984800000|2020-07-17 11:20:00|3288.78|3288.78|3288.95|3288.95|3291.27|3291.27|3288.14|3288.14|0
1594985100000|2020-07-17 11:25:00|3288.75|3288.75|3290.96|3290.96|3291.07|3291.07|3288.75|3288.75|0
1594985400000|2020-07-17 11:30:00|3291.12|3291.12|3295.18|3295.18|3295.31|3295.31|3291.12|3291.12|0
1594985700000|2020-07-17 11:35:00|3295.38|3295.38|3294.74|3294.74|3296.19|3296.19|3293.29|3293.29|0
1594986000000|2020-07-17 11:40:00|3294.69|3294.69|3291.6|3291.6|3294.81|3294.81|3291.06|3291.06|0
1594986300000|2020-07-17 11:45:00|3291.34|3291.34|3291.64|3291.64|3292.18|3292.18|3289.06|3289.06|0
1594986600000|2020-07-17 11:50:00|3291.44|3291.44|3293.47|3293.47|3293.47|3293.47|3289.65|3289.65|0
1594986900000|2020-07-17 11:55:00|3293.29|3293.29|3293.08|3293.08|3293.55|3293.55|3291.55|3291.55|0
1594987200000|2020-07-17 12:00:00|3293.2|3293.2|3293.5|3293.5|3294.97|3294.97|3292.53|3292.53|0
1594987500000|2020-07-17 12:05:00|3293.3|3293.3|3292.2|3292.2|3293.3|3293.3|3291.98|3291.98|0
1594987800000|2020-07-17 12:10:00|3292.56|3292.56|3294.72|3294.72|3296.44|3296.44|3292.56|3292.56|0
1594988100000|2020-07-17 12:15:00|3295.31|3295.31|3293.89|3293.89|3295.7|3295.7|3293.89|3293.89|0
1594988400000|2020-07-17 12:20:00|3294.25|3294.25|3295.92|3295.92|3296.27|3296.27|3294.17|3294.17|0
1594988700000|2020-07-17 12:25:00|3296.31|3296.31|3295.8|3295.8|3297.88|3297.88|3295.61|3295.61|0
1594989000000|2020-07-17 12:30:00|3295.98|3295.98|3297.84|3297.84|3297.88|3297.88|3295.56|3295.56|0
1594989300000|2020-07-17 12:35:00|3298.4|3298.4|3298.23|3298.23|3299.67|3299.67|3296.64|3296.64|0
1594989600000|2020-07-17 12:40:00|3298.15|3298.15|3294.86|3294.86|3300.32|3300.32|3294.86|3294.86|0
1594989900000|2020-07-17 12:45:00|3294.73|3294.73|3289.51|3289.51|3294.73|3294.73|3288.84|3288.84|0
1594990200000|2020-07-17 12:50:00|3289.39|3289.39|3289.65|3289.65|3291.03|3291.03|3289.3|3289.3|0
1594990500000|2020-07-17 12:55:00|3289.71|3289.71|3289.57|3289.57|3289.88|3289.88|3287.74|3287.74|0
1594990800000|2020-07-17 13:00:00|3289.38|3289.38|3292.32|3292.32|3293.64|3293.64|3288.56|3288.56|0
1594991100000|2020-07-17 13:05:00|3292.12|3292.12|3294.55|3294.55|3294.55|3294.55|3292.02|3292.02|0
1594991400000|2020-07-17 13:10:00|3293.45|3293.45|3294.26|3294.26|3295.49|3295.49|3293.45|3293.45|0
1594991700000|2020-07-17 13:15:00|3293.9|3293.9|3292.01|3292.01|3294.21|3294.21|3291.74|3291.74|0
1594992000000|2020-07-17 13:20:00|3292.4|3292.4|3292.12|3292.12|3293.93|3293.93|3290.6|3290.6|0
1594992300000|2020-07-17 13:25:00|3292.17|3292.17|3291.15|3291.15|3294.65|3294.65|3291.15|3291.15|0
1594992600000|2020-07-17 13:30:00|3290.75|3290.75|3286.99|3286.99|3291.23|3291.23|3285.29|3285.29|0
1594992900000|2020-07-17 13:35:00|3287.57|3287.57|3283.56|3283.56|3288.02|3288.02|3282.77|3282.77|0
1594993200000|2020-07-17 13:40:00|3283.36|3283.36|3286.03|3286.03|3286.03|3286.03|3280.89|3280.89|0
1594993500000|2020-07-17 13:45:00|3287.86|3287.86|3290.61|3290.61|3290.61|3290.61|3286.09|3286.09|0
1594993800000|2020-07-17 13:50:00|3290.98|3290.98|3290.98|3290.98|3293.48|3293.48|3289.38|3289.38|0
1594994100000|2020-07-17 13:55:00|3290.62|3290.62|3287.94|3287.94|3290.62|3290.62|3287.06|3287.06|0
1594994400000|2020-07-17 14:00:00|3287.66|3287.66|3288.38|3288.38|3290.99|3290.99|3286.57|3286.57|0
1594994700000|2020-07-17 14:05:00|3288.01|3288.01|3284.63|3284.63|3291.06|3291.06|3284.27|3284.27|0
1594995000000|2020-07-17 14:10:00|3284.54|3284.54|3288.08|3288.08|3288.28|3288.28|3283.91|3283.91|0
1594995300000|2020-07-17 14:15:00|3288.02|3288.02|3289.6|3289.6|3289.93|3289.93|3287.38|3287.38|0
1594995600000|2020-07-17 14:20:00|3289.66|3289.66|3285.47|3285.47|3289.66|3289.66|3284.15|3284.15|0
1594995900000|2020-07-17 14:25:00|3285.87|3285.87|3280.01|3280.01|3285.87|3285.87|3279.01|3279.01|0
1594996200000|2020-07-17 14:30:00|3279.74|3279.74|3274.99|3274.99|3280.01|3280.01|3274.41|3274.41|0
1594996500000|2020-07-17 14:35:00|3275.72|3275.72|3276.79|3276.79|3278.47|3278.47|3274.53|3274.53|0
1594996800000|2020-07-17 14:40:00|3277.04|3277.04|3275.88|3275.88|3277.2|3277.2|3275.69|3275.69|0
1594997100000|2020-07-17 14:45:00|3275.48|3275.48|3275.26|3275.26|3276.77|3276.77|3274.78|3274.78|0
1594997400000|2020-07-17 14:50:00|3276.19|3276.19|3276.93|3276.93|3278.68|3278.68|3275.2|3275.2|0
1594997700000|2020-07-17 14:55:00|3277.13|3277.13|3282.98|3282.98|3283.31|3283.31|3277.13|3277.13|0
1594998000000|2020-07-17 15:00:00|3283.77|3283.77|3286.18|3286.18|3286.54|3286.54|3282.67|3282.67|0
1594998300000|2020-07-17 15:05:00|3285.81|3285.81|3285.09|3285.09|3287.31|3287.31|3284.44|3284.44|0
1594998600000|2020-07-17 15:10:00|3285.17|3285.17|3289.6|3289.6|3290.04|3290.04|3284.92|3284.92|0
1594998900000|2020-07-17 15:15:00|3289.41|3289.41|3286.76|3286.76|3289.41|3289.41|3286.76|3286.76|0
1594999200000|2020-07-17 15:20:00|3286.92|3286.92|3287.98|3287.98|3291.05|3291.05|3286.92|3286.92|0
1594999500000|2020-07-17 15:25:00|3288.1|3288.1|3289.02|3289.02|3291.43|3291.43|3287.67|3287.67|0
1595229300000|2020-07-20 07:15:00|3271.15|3271.15|3280.26|3280.26|3281.13|3281.13|3269.68|3269.68|0
1595229600000|2020-07-20 07:20:00|3278.8|3278.8|3279.11|3279.11|3283.87|3283.87|3276.94|3276.94|0
1595229900000|2020-07-20 07:25:00|3278.74|3278.74|3292.27|3292.27|3292.27|3292.27|3278.35|3278.35|0
1595230200000|2020-07-20 07:30:00|3292.66|3292.66|3286.06|3286.06|3292.66|3292.66|3285.47|3285.47|0
1595230500000|2020-07-20 07:35:00|3285.81|3285.81|3285.18|3285.18|3289.41|3289.41|3281.87|3281.87|0
1595230800000|2020-07-20 07:40:00|3285.05|3285.05|3286.06|3286.06|3289.21|3289.21|3283.27|3283.27|0
1595231100000|2020-07-20 07:45:00|3287.23|3287.23|3289.79|3289.79|3290.06|3290.06|3285.64|3285.64|0
1595231400000|2020-07-20 07:50:00|3289.99|3289.99|3289.45|3289.45|3289.99|3289.99|3286.03|3286.03|0
1595231700000|2020-07-20 07:55:00|3289.13|3289.13|3293.11|3293.11|3293.91|3293.91|3286.76|3286.76|0
1595232000000|2020-07-20 08:00:00|3293.5|3293.5|3296.46|3296.46|3297.52|3297.52|3293.5|3293.5|0
1595232300000|2020-07-20 08:05:00|3296.1|3296.1|3289.58|3289.58|3297.37|3297.37|3289.58|3289.58|0
1595232600000|2020-07-20 08:10:00|3289.97|3289.97|3286.45|3286.45|3289.97|3289.97|3284.25|3284.25|0
1595232900000|2020-07-20 08:15:00|3286.61|3286.61|3288.97|3288.97|3289.71|3289.71|3285.88|3285.88|0
1595233200000|2020-07-20 08:20:00|3288.23|3288.23|3287.57|3287.57|3288.23|3288.23|3284.03|3284.03|0
1595233500000|2020-07-20 08:25:00|3288.74|3288.74|3289.15|3289.15|3290.07|3290.07|3287.78|3287.78|0
1595233800000|2020-07-20 08:30:00|3288.95|3288.95|3287.65|3287.65|3288.95|3288.95|3283.3|3283.3|0
1595234100000|2020-07-20 08:35:00|3287.57|3287.57|3292.52|3292.52|3293|3293|3285.71|3285.71|0
1595234400000|2020-07-20 08:40:00|3292.16|3292.16|3305.4|3305.4|3305.4|3305.4|3292.16|3292.16|0
1595234700000|2020-07-20 08:45:00|3305.49|3305.49|3311.37|3311.37|3311.37|3311.37|3305.49|3305.49|0
1595235000000|2020-07-20 08:50:00|3311.57|3311.57|3309.63|3309.63|3313.9|3313.9|3309.06|3309.06|0
1595235300000|2020-07-20 08:55:00|3309.43|3309.43|3310.44|3310.44|3311.56|3311.56|3308.72|3308.72|0
1595235600000|2020-07-20 09:00:00|3310.64|3310.64|3314.73|3314.73|3318.19|3318.19|3310.64|3310.64|0
1595235900000|2020-07-20 09:05:00|3314.33|3314.33|3313.77|3313.77|3314.33|3314.33|3308.6|3308.6|0
1595236200000|2020-07-20 09:10:00|3314.32|3314.32|3320.58|3320.58|3321.31|3321.31|3314.32|3314.32|0
1595236500000|2020-07-20 09:15:00|3321.31|3321.31|3315.56|3315.56|3321.51|3321.51|3314.46|3314.46|0
1595236800000|2020-07-20 09:20:00|3315.94|3315.94|3312.51|3312.51|3315.94|3315.94|3311.56|3311.56|0
1595237100000|2020-07-20 09:25:00|3312.39|3312.39|3314.17|3314.17|3315.78|3315.78|3312.39|3312.39|0
1595237400000|2020-07-20 09:30:00|3313.66|3313.66|3310.42|3310.42|3314.06|3314.06|3309.44|3309.44|0
1595237700000|2020-07-20 09:35:00|3310.82|3310.82|3313.36|3313.36|3314.02|3314.02|3310.82|3310.82|0
1595238000000|2020-07-20 09:40:00|3312.57|3312.57|3315.95|3315.95|3316.84|3316.84|3311.49|3311.49|0
1595238300000|2020-07-20 09:45:00|3316.34|3316.34|3316.53|3316.53|3316.86|3316.86|3314.35|3314.35|0
1595238600000|2020-07-20 09:50:00|3316.89|3316.89|3317.68|3317.68|3317.68|3317.68|3314.75|3314.75|0
1595238900000|2020-07-20 09:55:00|3317.81|3317.81|3311.36|3311.36|3318.11|3318.11|3310.68|3310.68|0
1595239200000|2020-07-20 10:00:00|3311.95|3311.95|3311|3311|3312.75|3312.75|3310.6|3310.6|0
1595239500000|2020-07-20 10:05:00|3311.17|3311.17|3302.48|3302.48|3311.17|3311.17|3301.92|3301.92|0
1595239800000|2020-07-20 10:10:00|3302.29|3302.29|3301.83|3301.83|3302.96|3302.96|3300.78|3300.78|0
1595240100000|2020-07-20 10:15:00|3302.2|3302.2|3294.63|3294.63|3302.2|3302.2|3294.37|3294.37|0
1595240400000|2020-07-20 10:20:00|3294.72|3294.72|3297.1|3297.1|3297.47|3297.47|3294.54|3294.54|0
1595240700000|2020-07-20 10:25:00|3297.3|3297.3|3293.5|3293.5|3299.38|3299.38|3293.13|3293.13|0
1595241000000|2020-07-20 10:30:00|3293.3|3293.3|3293.99|3293.99|3296.18|3296.18|3293.11|3293.11|0
1595241300000|2020-07-20 10:35:00|3294.19|3294.19|3294.7|3294.7|3295.22|3295.22|3291.8|3291.8|0
1595241600000|2020-07-20 10:40:00|3294.89|3294.89|3294.61|3294.61|3297.25|3297.25|3294.58|3294.58|0
1595241900000|2020-07-20 10:45:00|3294.77|3294.77|3296.17|3296.17|3296.21|3296.21|3294.27|3294.27|0
1595242200000|2020-07-20 10:50:00|3295.44|3295.44|3293.92|3293.92|3295.61|3295.61|3292.9|3292.9|0
1595242500000|2020-07-20 10:55:00|3294.12|3294.12|3294.83|3294.83|3294.98|3294.98|3291.97|3291.97|0
1595242800000|2020-07-20 11:00:00|3294.04|3294.04|3300.56|3300.56|3300.88|3300.88|3294.04|3294.04|0
1595243100000|2020-07-20 11:05:00|3300.02|3300.02|3303.65|3303.65|3304.16|3304.16|3300.02|3300.02|0
1595243400000|2020-07-20 11:10:00|3303.45|3303.45|3300.3|3300.3|3304.2|3304.2|3300.3|3300.3|0
1595243700000|2020-07-20 11:15:00|3300.07|3300.07|3297.32|3297.32|3300.07|3300.07|3297.13|3297.13|0
1595244000000|2020-07-20 11:20:00|3297.51|3297.51|3303.06|3303.06|3305.34|3305.34|3297.51|3297.51|0
1595244300000|2020-07-20 11:25:00|3303.81|3303.81|3301.55|3301.55|3305.88|3305.88|3301.55|3301.55|0
1595244600000|2020-07-20 11:30:00|3301.92|3301.92|3299.42|3299.42|3302.53|3302.53|3299.42|3299.42|0
1595244900000|2020-07-20 11:35:00|3299.82|3299.82|3301.64|3301.64|3302.52|3302.52|3299.82|3299.82|0
1595245200000|2020-07-20 11:40:00|3301.44|3301.44|3303.24|3303.24|3303.3|3303.3|3300.83|3300.83|0
1595245500000|2020-07-20 11:45:00|3303.63|3303.63|3309.72|3309.72|3310.12|3310.12|3302.56|3302.56|0
1595245800000|2020-07-20 11:50:00|3310.1|3310.1|3308.86|3308.86|3311.24|3311.24|3307.93|3307.93|0
1595246100000|2020-07-20 11:55:00|3308.24|3308.24|3307.77|3307.77|3308.44|3308.44|3306.61|3306.61|0
1595246400000|2020-07-20 12:00:00|3307.58|3307.58|3306.85|3306.85|3310.13|3310.13|3306.65|3306.65|0
1595246700000|2020-07-20 12:05:00|3307.24|3307.24|3309.63|3309.63|3309.88|3309.88|3306.31|3306.31|0
1595247000000|2020-07-20 12:10:00|3309.27|3309.27|3306.9|3306.9|3309.39|3309.39|3306.79|3306.79|0
1595247300000|2020-07-20 12:15:00|3307.26|3307.26|3310.51|3310.51|3310.51|3310.51|3306.47|3306.47|0
1595247600000|2020-07-20 12:20:00|3309.78|3309.78|3307.42|3307.42|3309.98|3309.98|3307.42|3307.42|0
1595247900000|2020-07-20 12:25:00|3306.97|3306.97|3305.21|3305.21|3308.11|3308.11|3305.21|3305.21|0
1595248200000|2020-07-20 12:30:00|3305.39|3305.39|3306.85|3306.85|3306.85|3306.85|3304.57|3304.57|0
1595248500000|2020-07-20 12:35:00|3306.48|3306.48|3304.35|3304.35|3306.48|3306.48|3304.06|3304.06|0
1595248800000|2020-07-20 12:40:00|3304.44|3304.44|3305.83|3305.83|3306.68|3306.68|3304.44|3304.44|0
1595249100000|2020-07-20 12:45:00|3305.5|3305.5|3309.11|3309.11|3309.11|3309.11|3305.5|3305.5|0
1595249400000|2020-07-20 12:50:00|3309.47|3309.47|3311.51|3311.51|3313.84|3313.84|3309.47|3309.47|0
1595249700000|2020-07-20 12:55:00|3311.15|3311.15|3313.94|3313.94|3314.58|3314.58|3310.39|3310.39|0
1595250000000|2020-07-20 13:00:00|3314.2|3314.2|3312.74|3312.74|3314.71|3314.71|3311.47|3311.47|0
1595250300000|2020-07-20 13:05:00|3313.11|3313.11|3315.88|3315.88|3318.4|3318.4|3313.11|3313.11|0
1595250600000|2020-07-20 13:10:00|3315.68|3315.68|3314.13|3314.13|3315.68|3315.68|3313.67|3313.67|0
1595250900000|2020-07-20 13:15:00|3313.34|3313.34|3312.17|3312.17|3313.34|3313.34|3311.45|3311.45|0
1595251200000|2020-07-20 13:20:00|3311.81|3311.81|3312.9|3312.9|3313.78|3313.78|3311.72|3311.72|0
1595251500000|2020-07-20 13:25:00|3312.84|3312.84|3310.55|3310.55|3313.23|3313.23|3309.91|3309.91|0
1595251800000|2020-07-20 13:30:00|3310.46|3310.46|3321.64|3321.64|3322.24|3322.24|3307.8|3307.8|0
1595252100000|2020-07-20 13:35:00|3322|3322|3318.75|3318.75|3322.31|3322.31|3313.91|3313.91|0
1595252400000|2020-07-20 13:40:00|3319.02|3319.02|3313.85|3313.85|3324.21|3324.21|3313.32|3313.32|0
1595252700000|2020-07-20 13:45:00|3313.46|3313.46|3312.78|3312.78|3317.14|3317.14|3308.71|3308.71|0
1595253000000|2020-07-20 13:50:00|3313.37|3313.37|3311.45|3311.45|3314.36|3314.36|3310.08|3310.08|0
1595253300000|2020-07-20 13:55:00|3311.08|3311.08|3310.87|3310.87|3312.13|3312.13|3308.44|3308.44|0
1595253600000|2020-07-20 14:00:00|3310.5|3310.5|3310.36|3310.36|3311.77|3311.77|3308.07|3308.07|0
1595253900000|2020-07-20 14:05:00|3310.42|3310.42|3311.96|3311.96|3314.64|3314.64|3309.46|3309.46|0
1595254200000|2020-07-20 14:10:00|3311.77|3311.77|3309.25|3309.25|3312.13|3312.13|3307.99|3307.99|0
1595254500000|2020-07-20 14:15:00|3309.81|3309.81|3311.35|3311.35|3311.58|3311.58|3309.28|3309.28|0
1595254800000|2020-07-20 14:20:00|3311.04|3311.04|3312.04|3312.04|3312.97|3312.97|3310.15|3310.15|0
1595255100000|2020-07-20 14:25:00|3311.93|3311.93|3307.24|3307.24|3311.93|3311.93|3306.69|3306.69|0
1595255400000|2020-07-20 14:30:00|3307.25|3307.25|3308.5|3308.5|3310.66|3310.66|3306.32|3306.32|0
1595255700000|2020-07-20 14:35:00|3308.86|3308.86|3308.99|3308.99|3310.66|3310.66|3308.38|3308.38|0
1595256000000|2020-07-20 14:40:00|3309.35|3309.35|3313.8|3313.8|3313.8|3313.8|3308.99|3308.99|0
1595256300000|2020-07-20 14:45:00|3313.89|3313.89|3315.76|3315.76|3315.97|3315.97|3309.89|3309.89|0
1595256600000|2020-07-20 14:50:00|3315.02|3315.02|3315.57|3315.57|3316.25|3316.25|3313.9|3313.9|0
1595256900000|2020-07-20 14:55:00|3316.16|3316.16|3318.23|3318.23|3319.27|3319.27|3315.64|3315.64|0
1595257200000|2020-07-20 15:00:00|3317.75|3317.75|3318.82|3318.82|3319.03|3319.03|3316.12|3316.12|0
1595257500000|2020-07-20 15:05:00|3319.01|3319.01|3318.49|3318.49|3319.97|3319.97|3317.46|3317.46|0
1595257800000|2020-07-20 15:10:00|3318.12|3318.12|3317.49|3317.49|3320.24|3320.24|3317.49|3317.49|0
1595258100000|2020-07-20 15:15:00|3317.43|3317.43|3318.66|3318.66|3319.94|3319.94|3316.89|3316.89|0
1595258400000|2020-07-20 15:20:00|3319.03|3319.03|3315.93|3315.93|3320.04|3320.04|3315.34|3315.34|0
1595258700000|2020-07-20 15:25:00|3315.55|3315.55|3316.27|3316.27|3320.19|3320.19|3314.93|3314.93|0
1595315700000|2020-07-21 07:15:00|3340.18|3340.18|3339.83|3339.83|3344.37|3344.37|3336.66|3336.66|0
1595316000000|2020-07-21 07:20:00|3338.74|3338.74|3341.35|3341.35|3342.47|3342.47|3336.03|3336.03|0
1595316300000|2020-07-21 07:25:00|3341.74|3341.74|3342.74|3342.74|3344.2|3344.2|3339.73|3339.73|0
1595316600000|2020-07-21 07:30:00|3342.37|3342.37|3351.47|3351.47|3352.06|3352.06|3342.37|3342.37|0
1595316900000|2020-07-21 07:35:00|3350.88|3350.88|3349.87|3349.87|3353.26|3353.26|3347.23|3347.23|0
1595317200000|2020-07-21 07:40:00|3349.48|3349.48|3335.86|3335.86|3350|3350|3332.1|3332.1|0
1595317500000|2020-07-21 07:45:00|3336.59|3336.59|3341.73|3341.73|3344.63|3344.63|3335.49|3335.49|0
1595317800000|2020-07-21 07:50:00|3341.36|3341.36|3337.61|3337.61|3342.73|3342.73|3333.23|3333.23|0
1595318100000|2020-07-21 07:55:00|3338.49|3338.49|3337.89|3337.89|3340.21|3340.21|3335.7|3335.7|0
1595318400000|2020-07-21 08:00:00|3337.73|3337.73|3335.94|3335.94|3337.73|3337.73|3327.23|3327.23|0
1595318700000|2020-07-21 08:05:00|3336.92|3336.92|3340.22|3340.22|3342.92|3342.92|3336.92|3336.92|0
1595319000000|2020-07-21 08:10:00|3340.34|3340.34|3348.01|3348.01|3348.24|3348.24|3340.34|3340.34|0
1595319300000|2020-07-21 08:15:00|3348.33|3348.33|3348.28|3348.28|3348.62|3348.62|3343.05|3343.05|0
1595319600000|2020-07-21 08:20:00|3348.48|3348.48|3358.92|3358.92|3359.49|3359.49|3348.48|3348.48|0
1595319900000|2020-07-21 08:25:00|3358.6|3358.6|3364.28|3364.28|3370.34|3370.34|3358.39|3358.39|0
1595320200000|2020-07-21 08:30:00|3363.81|3363.81|3362.64|3362.64|3365.64|3365.64|3359.03|3359.03|0
1595320500000|2020-07-21 08:35:00|3362.84|3362.84|3364.06|3364.06|3364.71|3364.71|3359.75|3359.75|0
1595320800000|2020-07-21 08:40:00|3363.86|3363.86|3362.27|3362.27|3364.72|3364.72|3359.94|3359.94|0
1595321100000|2020-07-21 08:45:00|3363.37|3363.37|3367.58|3367.58|3367.95|3367.95|3363.17|3363.17|0
1595321400000|2020-07-21 08:50:00|3366.82|3366.82|3366.69|3366.69|3371.7|3371.7|3366.09|3366.09|0
1595321700000|2020-07-21 08:55:00|3366.95|3366.95|3370.04|3370.04|3371.27|3371.27|3364.95|3364.95|0
1595322000000|2020-07-21 09:00:00|3370.09|3370.09|3368.77|3368.77|3372.85|3372.85|3368.38|3368.38|0
1595322300000|2020-07-21 09:05:00|3366.94|3366.94|3369.12|3369.12|3369.29|3369.29|3365.76|3365.76|0
1595322600000|2020-07-21 09:10:00|3369.32|3369.32|3367.27|3367.27|3370.65|3370.65|3367.27|3367.27|0
1595322900000|2020-07-21 09:15:00|3366.89|3366.89|3363.03|3363.03|3367.26|3367.26|3358.84|3358.84|0
1595323200000|2020-07-21 09:20:00|3363.21|3363.21|3371.35|3371.35|3371.35|3371.35|3363.21|3363.21|0
1595323500000|2020-07-21 09:25:00|3371.72|3371.72|3375.58|3375.58|3375.58|3375.58|3371.65|3371.65|0
1595323800000|2020-07-21 09:30:00|3375.38|3375.38|3380.93|3380.93|3381.19|3381.19|3373.9|3373.9|0
1595324100000|2020-07-21 09:35:00|3381.56|3381.56|3388.73|3388.73|3389.31|3389.31|3381.56|3381.56|0
1595324400000|2020-07-21 09:40:00|3389.83|3389.83|3392.56|3392.56|3392.56|3392.56|3389.06|3389.06|0
1595324700000|2020-07-21 09:45:00|3393.29|3393.29|3391.92|3391.92|3394.31|3394.31|3387.42|3387.42|0
1595325000000|2020-07-21 09:50:00|3391.56|3391.56|3389.31|3389.31|3393.11|3393.11|3388.9|3388.9|0
1595325300000|2020-07-21 09:55:00|3388.92|3388.92|3383.31|3383.31|3388.92|3388.92|3382.38|3382.38|0
1595325600000|2020-07-21 10:00:00|3382.58|3382.58|3383.2|3383.2|3386.29|3386.29|3381.53|3381.53|0
1595325900000|2020-07-21 10:05:00|3384.23|3384.23|3388.13|3388.13|3388.34|3388.34|3384.23|3384.23|0
1595326200000|2020-07-21 10:10:00|3388.87|3388.87|3392.96|3392.96|3394.25|3394.25|3388.87|3388.87|0
1595326500000|2020-07-21 10:15:00|3393.08|3393.08|3392.35|3392.35|3393.48|3393.48|3391.65|3391.65|0
1595326800000|2020-07-21 10:20:00|3391.76|3391.76|3388.08|3388.08|3391.76|3391.76|3387.93|3387.93|0
1595327100000|2020-07-21 10:25:00|3388.65|3388.65|3388.31|3388.31|3389.38|3389.38|3387.64|3387.64|0
1595327400000|2020-07-21 10:30:00|3388.51|3388.51|3392.6|3392.6|3393.24|3393.24|3387.13|3387.13|0
1595327700000|2020-07-21 10:35:00|3392.21|3392.21|3393.78|3393.78|3394.03|3394.03|3388.21|3388.21|0
1595328000000|2020-07-21 10:40:00|3394.17|3394.17|3396.72|3396.72|3396.89|3396.89|3392.6|3392.6|0
1595328300000|2020-07-21 10:45:00|3397.08|3397.08|3402.69|3402.69|3402.99|3402.99|3397.08|3397.08|0
1595328600000|2020-07-21 10:50:00|3402.89|3402.89|3401.61|3401.61|3403.25|3403.25|3397.98|3397.98|0
1595328900000|2020-07-21 10:55:00|3401.97|3401.97|3404.52|3404.52|3404.95|3404.95|3399.76|3399.76|0
1595329200000|2020-07-21 11:00:00|3404.28|3404.28|3408.74|3408.74|3408.94|3408.94|3403.14|3403.14|0
1595329500000|2020-07-21 11:05:00|3409.47|3409.47|3408.72|3408.72|3409.63|3409.63|3406.97|3406.97|0
1595329800000|2020-07-21 11:10:00|3408.49|3408.49|3409.58|3409.58|3412.48|3412.48|3408.49|3408.49|0
1595330100000|2020-07-21 11:15:00|3408.11|3408.11|3401.06|3401.06|3408.11|3408.11|3398.26|3398.26|0
1595330400000|2020-07-21 11:20:00|3401.79|3401.79|3394.57|3394.57|3402.27|3402.27|3394.57|3394.57|0
1595330700000|2020-07-21 11:25:00|3393.98|3393.98|3394.54|3394.54|3394.54|3394.54|3391.3|3391.3|0
1595331000000|2020-07-21 11:30:00|3394.34|3394.34|3394.73|3394.73|3395.77|3395.77|3394.34|3394.34|0
1595331300000|2020-07-21 11:35:00|3394.37|3394.37|3390.12|3390.12|3396.56|3396.56|3390.09|3390.09|0
1595331600000|2020-07-21 11:40:00|3390.86|3390.86|3390.53|3390.53|3392.07|3392.07|3389.37|3389.37|0
1595331900000|2020-07-21 11:45:00|3390.07|3390.07|3391.58|3391.58|3392.61|3392.61|3389.57|3389.57|0
1595332200000|2020-07-21 11:50:00|3391.21|3391.21|3391.23|3391.23|3394.48|3394.48|3390.5|3390.5|0
1595332500000|2020-07-21 11:55:00|3391.6|3391.6|3395.7|3395.7|3395.88|3395.88|3390.94|3390.94|0
1595332800000|2020-07-21 12:00:00|3395.33|3395.33|3392.7|3392.7|3395.56|3395.56|3392.13|3392.13|0
1595333100000|2020-07-21 12:05:00|3393.06|3393.06|3391.99|3391.99|3393.8|3393.8|3389.34|3389.34|0
1595333400000|2020-07-21 12:10:00|3391.8|3391.8|3389.57|3389.57|3393.33|3393.33|3389.57|3389.57|0
1595333700000|2020-07-21 12:15:00|3389.18|3389.18|3392.02|3392.02|3392.98|3392.98|3387.36|3387.36|0
1595334000000|2020-07-21 12:20:00|3391.63|3391.63|3391.51|3391.51|3391.97|3391.97|3386.85|3386.85|0
1595334300000|2020-07-21 12:25:00|3391.71|3391.71|3388.4|3388.4|3394.58|3394.58|3387.82|3387.82|0
1595334600000|2020-07-21 12:30:00|3388.13|3388.13|3387.9|3387.9|3389.51|3389.51|3385.14|3385.14|0
1595334900000|2020-07-21 12:35:00|3388.1|3388.1|3388.83|3388.83|3391.93|3391.93|3388.1|3388.1|0
1595335200000|2020-07-21 12:40:00|3389.09|3389.09|3394.18|3394.18|3394.18|3394.18|3389.09|3389.09|0
1595335500000|2020-07-21 12:45:00|3394|3394|3389.46|3389.46|3394|3394|3389.44|3389.44|0
1595335800000|2020-07-21 12:50:00|3388.36|3388.36|3379.83|3379.83|3388.36|3388.36|3379.57|3379.57|0
1595336100000|2020-07-21 12:55:00|3378.73|3378.73|3377.7|3377.7|3380.5|3380.5|3373.33|3373.33|0
1595336400000|2020-07-21 13:00:00|3377.28|3377.28|3383.8|3383.8|3385.03|3385.03|3377.08|3377.08|0
1595336700000|2020-07-21 13:05:00|3384.19|3384.19|3388.96|3388.96|3389.44|3389.44|3384.19|3384.19|0
1595337000000|2020-07-21 13:10:00|3389.02|3389.02|3388.83|3388.83|3389.75|3389.75|3386.56|3386.56|0
1595337300000|2020-07-21 13:15:00|3389.19|3389.19|3397.41|3397.41|3397.41|3397.41|3389.19|3389.19|0
1595337600000|2020-07-21 13:20:00|3397.32|3397.32|3400.77|3400.77|3400.77|3400.77|3396.04|3396.04|0
1595337900000|2020-07-21 13:25:00|3399.31|3399.31|3396.75|3396.75|3401.08|3401.08|3396.75|3396.75|0
1595338200000|2020-07-21 13:30:00|3397.04|3397.04|3403.52|3403.52|3403.72|3403.72|3397.04|3397.04|0
1595338500000|2020-07-21 13:35:00|3402.79|3402.79|3408.12|3408.12|3410.56|3410.56|3401.68|3401.68|0
1595338800000|2020-07-21 13:40:00|3408.06|3408.06|3415.55|3415.55|3415.84|3415.84|3407.67|3407.67|0
1595339100000|2020-07-21 13:45:00|3415.73|3415.73|3417.96|3417.96|3418.55|3418.55|3413.43|3413.43|0
1595339400000|2020-07-21 13:50:00|3417.76|3417.76|3421.11|3421.11|3421.11|3421.11|3417.09|3417.09|0
1595339700000|2020-07-21 13:55:00|3421.5|3421.5|3404.76|3404.76|3423.36|3423.36|3404.71|3404.71|0
1595340000000|2020-07-21 14:00:00|3404.57|3404.57|3402.9|3402.9|3405.23|3405.23|3401.33|3401.33|0
1595340300000|2020-07-21 14:05:00|3403.27|3403.27|3397.24|3397.24|3406.97|3406.97|3397.24|3397.24|0
1595340600000|2020-07-21 14:10:00|3396.5|3396.5|3397.85|3397.85|3401.6|3401.6|3395.76|3395.76|0
1595340900000|2020-07-21 14:15:00|3397.66|3397.66|3391.18|3391.18|3397.86|3397.86|3391.18|3391.18|0
1595341200000|2020-07-21 14:20:00|3389.35|3389.35|3385.87|3385.87|3389.35|3389.35|3385.32|3385.32|0
1595341500000|2020-07-21 14:25:00|3385.47|3385.47|3374.93|3374.93|3385.47|3385.47|3373.24|3373.24|0
1595341800000|2020-07-21 14:30:00|3375.09|3375.09|3376.22|3376.22|3376.55|3376.55|3370.51|3370.51|0
1595342100000|2020-07-21 14:35:00|3376.59|3376.59|3380.3|3380.3|3380.95|3380.95|3374.37|3374.37|0
1595342400000|2020-07-21 14:40:00|3380.11|3380.11|3380.76|3380.76|3384.33|3384.33|3379.88|3379.88|0
1595342700000|2020-07-21 14:45:00|3380.44|3380.44|3387.14|3387.14|3387.14|3387.14|3380.44|3380.44|0
1595343000000|2020-07-21 14:50:00|3387.51|3387.51|3387.87|3387.87|3388.79|3388.79|3383.84|3383.84|0
1595343300000|2020-07-21 14:55:00|3387.67|3387.67|3383.68|3383.68|3389.1|3389.1|3383.31|3383.31|0
1595343600000|2020-07-21 15:00:00|3383.48|3383.48|3385.61|3385.61|3387.74|3387.74|3382.94|3382.94|0
1595343900000|2020-07-21 15:05:00|3385.49|3385.49|3383.65|3383.65|3387.73|3387.73|3383.65|3383.65|0
1595344200000|2020-07-21 15:10:00|3384.02|3384.02|3382.02|3382.02|3384.44|3384.44|3380.51|3380.51|0
1595344500000|2020-07-21 15:15:00|3381.93|3381.93|3387.89|3387.89|3388.67|3388.67|3381.93|3381.93|0
1595344800000|2020-07-21 15:20:00|3387.53|3387.53|3387.68|3387.68|3389.15|3389.15|3386.22|3386.22|0
1595345100000|2020-07-21 15:25:00|3387.29|3387.29|3387.67|3387.67|3390.82|3390.82|3386.4|3386.4|0
1595402100000|2020-07-22 07:15:00|3391.8|3391.8|3371.53|3371.53|3391.8|3391.8|3370.8|3370.8|0
1595402400000|2020-07-22 07:20:00|3372.51|3372.51|3379.75|3379.75|3384.74|3384.74|3372.51|3372.51|0
1595402700000|2020-07-22 07:25:00|3379.55|3379.55|3381.33|3381.33|3384.43|3384.43|3377.1|3377.1|0
1595403000000|2020-07-22 07:30:00|3379.86|3379.86|3371.74|3371.74|3382.59|3382.59|3371.74|3371.74|0
1595403300000|2020-07-22 07:35:00|3371.68|3371.68|3360.87|3360.87|3371.84|3371.84|3359.75|3359.75|0
1595403600000|2020-07-22 07:40:00|3360.51|3360.51|3356.1|3356.1|3360.7|3360.7|3354.19|3354.19|0
1595403900000|2020-07-22 07:45:00|3356.29|3356.29|3362.21|3362.21|3362.54|3362.54|3354.44|3354.44|0
1595404200000|2020-07-22 07:50:00|3362.58|3362.58|3360.31|3360.31|3365.6|3365.6|3352.79|3352.79|0
1595404500000|2020-07-22 07:55:00|3359.33|3359.33|3350.85|3350.85|3359.95|3359.95|3350.85|3350.85|0
1595404800000|2020-07-22 08:00:00|3350.46|3350.46|3345.25|3345.25|3351.73|3351.73|3344.51|3344.51|0
1595405100000|2020-07-22 08:05:00|3344.86|3344.86|3342.39|3342.39|3344.86|3344.86|3336.86|3336.86|0
1595405400000|2020-07-22 08:10:00|3342.02|3342.02|3341.25|3341.25|3344.07|3344.07|3339.94|3339.94|0
1595405700000|2020-07-22 08:15:00|3341.02|3341.02|3337.95|3337.95|3341.02|3341.02|3336.61|3336.61|0
1595406000000|2020-07-22 08:20:00|3338.14|3338.14|3344.21|3344.21|3345.32|3345.32|3337.19|3337.19|0
1595406300000|2020-07-22 08:25:00|3343.76|3343.76|3345.51|3345.51|3346.93|3346.93|3341.63|3341.63|0
1595406600000|2020-07-22 08:30:00|3345.11|3345.11|3338.44|3338.44|3345.3|3345.3|3338.44|3338.44|0
1595406900000|2020-07-22 08:35:00|3338.6|3338.6|3329.36|3329.36|3338.6|3338.6|3329.36|3329.36|0
1595407200000|2020-07-22 08:40:00|3329.27|3329.27|3327.69|3327.69|3330.11|3330.11|3327.41|3327.41|0
1595407500000|2020-07-22 08:45:00|3327.51|3327.51|3326.92|3326.92|3327.69|3327.69|3323.22|3323.22|0
1595407800000|2020-07-22 08:50:00|3326.56|3326.56|3323.93|3323.93|3326.92|3326.92|3319.55|3319.55|0
1595408100000|2020-07-22 08:55:00|3324.91|3324.91|3325.04|3325.04|3326.44|3326.44|3324.52|3324.52|0
1595408400000|2020-07-22 09:00:00|3325.1|3325.1|3322.27|3322.27|3325.1|3325.1|3320.76|3320.76|0
1595408700000|2020-07-22 09:05:00|3322.71|3322.71|3315.61|3315.61|3325.1|3325.1|3315.61|3315.61|0
1595409000000|2020-07-22 09:10:00|3315.22|3315.22|3310|3310|3315.59|3315.59|3307.67|3307.67|0
1595409300000|2020-07-22 09:15:00|3309.63|3309.63|3312.66|3312.66|3313.22|3313.22|3308.82|3308.82|0
1595409600000|2020-07-22 09:20:00|3312.92|3312.92|3311.19|3311.19|3313.11|3313.11|3310.06|3310.06|0
1595409900000|2020-07-22 09:25:00|3311.02|3311.02|3310.14|3310.14|3311.97|3311.97|3309.4|3309.4|0
1595410200000|2020-07-22 09:30:00|3309.77|3309.77|3311.39|3311.39|3312.42|3312.42|3308.76|3308.76|0
1595410500000|2020-07-22 09:35:00|3312.52|3312.52|3312.9|3312.9|3312.9|3312.9|3310.03|3310.03|0
1595410800000|2020-07-22 09:40:00|3313.43|3313.43|3310.31|3310.31|3313.43|3313.43|3308.48|3308.48|0
1595411100000|2020-07-22 09:45:00|3309.92|3309.92|3314.68|3314.68|3314.94|3314.94|3309.92|3309.92|0
1595411400000|2020-07-22 09:50:00|3313.95|3313.95|3309.85|3309.85|3313.95|3313.95|3309.37|3309.37|0
1595411700000|2020-07-22 09:55:00|3310.22|3310.22|3308.48|3308.48|3313.32|3313.32|3308.48|3308.48|0
1595412000000|2020-07-22 10:00:00|3308.85|3308.85|3306.11|3306.11|3309.22|3309.22|3303.91|3303.91|0
1595412300000|2020-07-22 10:05:00|3306.48|3306.48|3304.12|3304.12|3306.48|3306.48|3301.68|3301.68|0
1595412600000|2020-07-22 10:10:00|3304.18|3304.18|3302.1|3302.1|3304.73|3304.73|3300.22|3300.22|0
1595412900000|2020-07-22 10:15:00|3302.3|3302.3|3296.12|3296.12|3302.42|3302.42|3293.7|3293.7|0
1595413200000|2020-07-22 10:20:00|3296.48|3296.48|3292.76|3292.76|3296.92|3296.92|3292.76|3292.76|0
1595413500000|2020-07-22 10:25:00|3292.4|3292.4|3286.46|3286.46|3293.16|3293.16|3285.44|3285.44|0
1595413800000|2020-07-22 10:30:00|3286.59|3286.59|3290.85|3290.85|3290.94|3290.94|3285.21|3285.21|0
1595414100000|2020-07-22 10:35:00|3290.66|3290.66|3300.65|3300.65|3300.65|3300.65|3290.33|3290.33|0
1595414400000|2020-07-22 10:40:00|3303.16|3303.16|3305.04|3305.04|3307.05|3307.05|3303.16|3303.16|0
1595414700000|2020-07-22 10:45:00|3305.21|3305.21|3304.44|3304.44|3306.34|3306.34|3303.53|3303.53|0
1595415000000|2020-07-22 10:50:00|3305.54|3305.54|3302.2|3302.2|3306.3|3306.3|3302.02|3302.02|0
1595415300000|2020-07-22 10:55:00|3302.39|3302.39|3303.71|3303.71|3306.44|3306.44|3302.39|3302.39|0
1595415600000|2020-07-22 11:00:00|3304.42|3304.42|3304.46|3304.46|3309.4|3309.4|3304.1|3304.1|0
1595415900000|2020-07-22 11:05:00|3304.66|3304.66|3307.51|3307.51|3307.51|3307.51|3304.32|3304.32|0
1595416200000|2020-07-22 11:10:00|3308.24|3308.24|3310.13|3310.13|3310.13|3310.13|3306.69|3306.69|0
1595416500000|2020-07-22 11:15:00|3310.33|3310.33|3308.19|3308.19|3311.97|3311.97|3307.7|3307.7|0
1595416800000|2020-07-22 11:20:00|3308.13|3308.13|3303.29|3303.29|3308.13|3308.13|3302.74|3302.74|0
1595417100000|2020-07-22 11:25:00|3303.69|3303.69|3302.1|3302.1|3305.54|3305.54|3302.1|3302.1|0
1595417400000|2020-07-22 11:30:00|3302.83|3302.83|3302.66|3302.66|3304.18|3304.18|3302.01|3302.01|0
1595417700000|2020-07-22 11:35:00|3301.93|3301.93|3302.64|3302.64|3304.68|3304.68|3301.71|3301.71|0
1595418000000|2020-07-22 11:40:00|3302.05|3302.05|3304.06|3304.06|3304.4|3304.4|3299.15|3299.15|0
1595418300000|2020-07-22 11:45:00|3304.15|3304.15|3308.9|3308.9|3308.9|3308.9|3303.62|3303.62|0
1595418600000|2020-07-22 11:50:00|3308.81|3308.81|3314.09|3314.09|3314.09|3314.09|3307.42|3307.42|0
1595418900000|2020-07-22 11:55:00|3314.48|3314.48|3316.46|3316.46|3317.49|3317.49|3314.48|3314.48|0
1595419200000|2020-07-22 12:00:00|3316.1|3316.1|3314.02|3314.02|3317.13|3317.13|3311.3|3311.3|0
1595419500000|2020-07-22 12:05:00|3314.56|3314.56|3312.46|3312.46|3314.56|3314.56|3310.08|3310.08|0
1595419800000|2020-07-22 12:10:00|3312.26|3312.26|3311.83|3311.83|3316.67|3316.67|3311.83|3311.83|0
1595420100000|2020-07-22 12:15:00|3311.46|3311.46|3308.52|3308.52|3311.61|3311.61|3308.52|3308.52|0
1595420400000|2020-07-22 12:20:00|3308.08|3308.08|3306.68|3306.68|3310.27|3310.27|3306.68|3306.68|0
1595420700000|2020-07-22 12:25:00|3306.84|3306.84|3302.49|3302.49|3306.84|3306.84|3301.42|3301.42|0
1595421000000|2020-07-22 12:30:00|3302.69|3302.69|3303.73|3303.73|3304.12|3304.12|3302.37|3302.37|0
1595421300000|2020-07-22 12:35:00|3303.53|3303.53|3305.61|3305.61|3305.61|3305.61|3301.43|3301.43|0
1595421600000|2020-07-22 12:40:00|3305.49|3305.49|3304.2|3304.2|3305.49|3305.49|3302.98|3302.98|0
1595421900000|2020-07-22 12:45:00|3304.38|3304.38|3304.58|3304.58|3305.08|3305.08|3301.48|3301.48|0
1595422200000|2020-07-22 12:50:00|3304.95|3304.95|3301.8|3301.8|3305.88|3305.88|3301.8|3301.8|0
1595422500000|2020-07-22 12:55:00|3302.36|3302.36|3305.13|3305.13|3305.13|3305.13|3301.91|3301.91|0
1595422800000|2020-07-22 13:00:00|3304.94|3304.94|3301.78|3301.78|3305.59|3305.59|3301.78|3301.78|0
1595423100000|2020-07-22 13:05:00|3302.14|3302.14|3302.41|3302.41|3303.73|3303.73|3302.14|3302.14|0
1595423400000|2020-07-22 13:10:00|3302.22|3302.22|3300.05|3300.05|3302.24|3302.24|3299.85|3299.85|0
1595423700000|2020-07-22 13:15:00|3300.41|3300.41|3299.72|3299.72|3300.98|3300.98|3299.52|3299.52|0
1595424000000|2020-07-22 13:20:00|3297.89|3297.89|3300.66|3300.66|3300.68|3300.68|3297.69|3297.69|0
1595424300000|2020-07-22 13:25:00|3300.48|3300.48|3300.4|3300.4|3301.74|3301.74|3300.28|3300.28|0
1595424600000|2020-07-22 13:30:00|3299.67|3299.67|3301.6|3301.6|3303.91|3303.91|3298.53|3298.53|0
1595424900000|2020-07-22 13:35:00|3301.41|3301.41|3312.38|3312.38|3312.38|3312.38|3299.97|3299.97|0
1595425200000|2020-07-22 13:40:00|3312.57|3312.57|3322.52|3322.52|3322.52|3322.52|3312.38|3312.38|0
1595425500000|2020-07-22 13:45:00|3322.7|3322.7|3326|3326|3329.2|3329.2|3322.7|3322.7|0
1595425800000|2020-07-22 13:50:00|3325.63|3325.63|3326.42|3326.42|3328.23|3328.23|3324.91|3324.91|0
1595426100000|2020-07-22 13:55:00|3326.06|3326.06|3324.69|3324.69|3329.44|3329.44|3324.69|3324.69|0
1595426400000|2020-07-22 14:00:00|3324.12|3324.12|3317.6|3317.6|3324.12|3324.12|3315.53|3315.53|0
1595426700000|2020-07-22 14:05:00|3317.24|3317.24|3320.44|3320.44|3320.44|3320.44|3315.98|3315.98|0
1595427000000|2020-07-22 14:10:00|3320.5|3320.5|3322.85|3322.85|3323.95|3323.95|3318.34|3318.34|0
1595427300000|2020-07-22 14:15:00|3323.03|3323.03|3327.4|3327.4|3327.4|3327.4|3322.49|3322.49|0
1595427600000|2020-07-22 14:20:00|3327.31|3327.31|3321.41|3321.41|3328.6|3328.6|3320.64|3320.64|0
1595427900000|2020-07-22 14:25:00|3321.78|3321.78|3319.36|3319.36|3322.33|3322.33|3318.49|3318.49|0
1595428200000|2020-07-22 14:30:00|3320.46|3320.46|3323.67|3323.67|3324.47|3324.47|3320.46|3320.46|0
1595428500000|2020-07-22 14:35:00|3323.47|3323.47|3328.38|3328.38|3329.02|3329.02|3322.61|3322.61|0
1595428800000|2020-07-22 14:40:00|3327.99|3327.99|3329.57|3329.57|3330.33|3330.33|3326.76|3326.76|0
1595429100000|2020-07-22 14:45:00|3329.48|3329.48|3324.68|3324.68|3331.11|3331.11|3324.48|3324.48|0
1595429400000|2020-07-22 14:50:00|3324.48|3324.48|3320.4|3320.4|3324.48|3324.48|3320.03|3320.03|0
1595429700000|2020-07-22 14:55:00|3320.03|3320.03|3322.79|3322.79|3323.17|3323.17|3319.49|3319.49|0
1595430000000|2020-07-22 15:00:00|3322.4|3322.4|3324.02|3324.02|3325.66|3325.66|3322.4|3322.4|0
1595430300000|2020-07-22 15:05:00|3323.93|3323.93|3321.42|3321.42|3324.69|3324.69|3320.98|3320.98|0
1595430600000|2020-07-22 15:10:00|3321.33|3321.33|3319.21|3319.21|3321.33|3321.33|3318.14|3318.14|0
1595430900000|2020-07-22 15:15:00|3319.4|3319.4|3321.96|3321.96|3323.36|3323.36|3318.9|3318.9|0
1595431200000|2020-07-22 15:20:00|3322.33|3322.33|3323.08|3323.08|3324.52|3324.52|3321|3321|0
1595431500000|2020-07-22 15:25:00|3322.96|3322.96|3324.06|3324.06|3326.43|3326.43|3322.03|3322.03|0
1595488500000|2020-07-23 07:15:00|3352.46|3352.46|3356.28|3356.28|3364.27|3364.27|3350.63|3350.63|0
1595488800000|2020-07-23 07:20:00|3355.89|3355.89|3343.79|3343.79|3355.89|3355.89|3342.62|3342.62|0
1595489100000|2020-07-23 07:25:00|3344.77|3344.77|3346.66|3346.66|3349.83|3349.83|3344.77|3344.77|0
1595489400000|2020-07-23 07:30:00|3345.56|3345.56|3344.81|3344.81|3347.13|3347.13|3336.37|3336.37|0
1595489700000|2020-07-23 07:35:00|3344.99|3344.99|3344.68|3344.68|3345.81|3345.81|3339.59|3339.59|0
1595490000000|2020-07-23 07:40:00|3344.09|3344.09|3345.05|3345.05|3349.53|3349.53|3344.09|3344.09|0
1595490300000|2020-07-23 07:45:00|3344.86|3344.86|3339.22|3339.22|3347.55|3347.55|3339.22|3339.22|0
1595490600000|2020-07-23 07:50:00|3338.83|3338.83|3341.55|3341.55|3343.46|3343.46|3338.42|3338.42|0
1595490900000|2020-07-23 07:55:00|3343.63|3343.63|3347.74|3347.74|3347.74|3347.74|3341.43|3341.43|0
1595491200000|2020-07-23 08:00:00|3348.01|3348.01|3348.41|3348.41|3351.13|3351.13|3347.65|3347.65|0
1595491500000|2020-07-23 08:05:00|3348.14|3348.14|3354.31|3354.31|3355.91|3355.91|3346.14|3346.14|0
1595491800000|2020-07-23 08:10:00|3354.9|3354.9|3353.66|3353.66|3355.48|3355.48|3351.87|3351.87|0
1595492100000|2020-07-23 08:15:00|3354.02|3354.02|3358.88|3358.88|3359.34|3359.34|3353.9|3353.9|0
1595492400000|2020-07-23 08:20:00|3358.49|3358.49|3362.47|3362.47|3363.45|3363.45|3358.13|3358.13|0
1595492700000|2020-07-23 08:25:00|3362.27|3362.27|3370.57|3370.57|3370.57|3370.57|3362.27|3362.27|0
1595493000000|2020-07-23 08:30:00|3370.93|3370.93|3374.8|3374.8|3375.99|3375.99|3370.57|3370.57|0
1595493300000|2020-07-23 08:35:00|3375.19|3375.19|3374.17|3374.17|3376.73|3376.73|3373.73|3373.73|0
1595493600000|2020-07-23 08:40:00|3374.91|3374.91|3372.26|3372.26|3377.01|3377.01|3372.26|3372.26|0
1595493900000|2020-07-23 08:45:00|3372.62|3372.62|3366.26|3366.26|3373.12|3373.12|3365.43|3365.43|0
1595494200000|2020-07-23 08:50:00|3365.95|3365.95|3367.57|3367.57|3369.61|3369.61|3364.19|3364.19|0
1595494500000|2020-07-23 08:55:00|3367.74|3367.74|3360.84|3360.84|3368.48|3368.48|3360.84|3360.84|0
1595494800000|2020-07-23 09:00:00|3360.59|3360.59|3358.27|3358.27|3360.59|3360.59|3357.14|3357.14|0
1595495100000|2020-07-23 09:05:00|3357.89|3357.89|3359.71|3359.71|3360.64|3360.64|3357.89|3357.89|0
1595495400000|2020-07-23 09:10:00|3359.82|3359.82|3363.83|3363.83|3363.95|3363.95|3359.37|3359.37|0
1595495700000|2020-07-23 09:15:00|3363.19|3363.19|3359.09|3359.09|3365.01|3365.01|3359.09|3359.09|0
1595496000000|2020-07-23 09:20:00|3359.34|3359.34|3364|3364|3364|3364|3359.34|3359.34|0
1595496300000|2020-07-23 09:25:00|3364.16|3364.16|3363.9|3363.9|3364.23|3364.23|3363.17|3363.17|0
1595496600000|2020-07-23 09:30:00|3364.1|3364.1|3366.05|3366.05|3367.27|3367.27|3363.58|3363.58|0
1595496900000|2020-07-23 09:35:00|3366.25|3366.25|3364.56|3364.56|3366.71|3366.71|3362.08|3362.08|0
1595497200000|2020-07-23 09:40:00|3364.92|3364.92|3367.12|3367.12|3368.89|3368.89|3364.92|3364.92|0
1595497500000|2020-07-23 09:45:00|3366.95|3366.95|3365.2|3365.2|3368.05|3368.05|3363.95|3363.95|0
1595497800000|2020-07-23 09:50:00|3365.4|3365.4|3361.61|3361.61|3366.38|3366.38|3361.41|3361.41|0
1595498100000|2020-07-23 09:55:00|3361.52|3361.52|3354.6|3354.6|3361.52|3361.52|3353.54|3353.54|0
1595498400000|2020-07-23 10:00:00|3353.82|3353.82|3356.18|3356.18|3358.63|3358.63|3353.82|3353.82|0
1595498700000|2020-07-23 10:05:00|3355.81|3355.81|3357.33|3357.33|3357.58|3357.58|3354.83|3354.83|0
1595499000000|2020-07-23 10:10:00|3356.96|3356.96|3351.96|3351.96|3356.96|3356.96|3350.89|3350.89|0
1595499300000|2020-07-23 10:15:00|3351.6|3351.6|3349.96|3349.96|3352.54|3352.54|3349.83|3349.83|0
1595499600000|2020-07-23 10:20:00|3350.35|3350.35|3346.07|3346.07|3351.26|3351.26|3345.7|3345.7|0
1595499900000|2020-07-23 10:25:00|3346.46|3346.46|3350.18|3350.18|3350.18|3350.18|3345.94|3345.94|0
1595500200000|2020-07-23 10:30:00|3350.53|3350.53|3348.4|3348.4|3352.28|3352.28|3348.4|3348.4|0
1595500500000|2020-07-23 10:35:00|3348.22|3348.22|3349.49|3349.49|3350.98|3350.98|3347.04|3347.04|0
1595500800000|2020-07-23 10:40:00|3349.12|3349.12|3349.49|3349.49|3350.09|3350.09|3347.98|3347.98|0
1595501100000|2020-07-23 10:45:00|3349.1|3349.1|3350.05|3350.05|3350.98|3350.98|3348.15|3348.15|0
1595501400000|2020-07-23 10:50:00|3349.85|3349.85|3349.83|3349.83|3351.16|3351.16|3349.48|3349.48|0
1595501700000|2020-07-23 10:55:00|3349.74|3349.74|3349.44|3349.44|3349.74|3349.74|3346.71|3346.71|0
1595502000000|2020-07-23 11:00:00|3349.75|3349.75|3346.46|3346.46|3350.21|3350.21|3345.38|3345.38|0
1595502300000|2020-07-23 11:05:00|3345.68|3345.68|3345.81|3345.81|3346.66|3346.66|3343.55|3343.55|0
1595502600000|2020-07-23 11:10:00|3346.01|3346.01|3344.7|3344.7|3346.01|3346.01|3341.74|3341.74|0
1595502900000|2020-07-23 11:15:00|3345.02|3345.02|3344.54|3344.54|3346.85|3346.85|3344.54|3344.54|0
1595503200000|2020-07-23 11:20:00|3344.41|3344.41|3346.82|3346.82|3347.22|3347.22|3343.03|3343.03|0
1595503500000|2020-07-23 11:25:00|3347.02|3347.02|3342.13|3342.13|3347.4|3347.4|3342.13|3342.13|0
1595503800000|2020-07-23 11:30:00|3342.86|3342.86|3344.9|3344.9|3345.24|3345.24|3342.3|3342.3|0
1595504100000|2020-07-23 11:35:00|3344.77|3344.77|3342.37|3342.37|3345.29|3345.29|3339.98|3339.98|0
1595504400000|2020-07-23 11:40:00|3342.01|3342.01|3339.95|3339.95|3342.84|3342.84|3337.46|3337.46|0
1595504700000|2020-07-23 11:45:00|3339.55|3339.55|3338.98|3338.98|3342.43|3342.43|3338.85|3338.85|0
1595505000000|2020-07-23 11:50:00|3338.85|3338.85|3340.75|3340.75|3340.87|3340.87|3337.44|3337.44|0
1595505300000|2020-07-23 11:55:00|3340.95|3340.95|3344.06|3344.06|3344.79|3344.79|3339.82|3339.82|0
1595505600000|2020-07-23 12:00:00|3343.69|3343.69|3334.83|3334.83|3343.69|3343.69|3334.41|3334.41|0
1595505900000|2020-07-23 12:05:00|3334.63|3334.63|3332.01|3332.01|3334.63|3334.63|3331.01|3331.01|0
1595506200000|2020-07-23 12:10:00|3331.28|3331.28|3330.06|3330.06|3331.3|3331.3|3330.06|3330.06|0
1595506500000|2020-07-23 12:15:00|3329.32|3329.32|3328.49|3328.49|3329.82|3329.82|3327.44|3327.44|0
1595506800000|2020-07-23 12:20:00|3327.9|3327.9|3329.28|3329.28|3330.21|3330.21|3327.67|3327.67|0
1595507100000|2020-07-23 12:25:00|3330.02|3330.02|3333.68|3333.68|3334.1|3334.1|3329.82|3329.82|0
1595507400000|2020-07-23 12:30:00|3333.1|3333.1|3326.95|3326.95|3335.6|3335.6|3326.55|3326.55|0
1595507700000|2020-07-23 12:35:00|3326.77|3326.77|3326.82|3326.82|3327.21|3327.21|3323.99|3323.99|0
1595508000000|2020-07-23 12:40:00|3327.21|3327.21|3326.84|3326.84|3328.02|3328.02|3326.84|3326.84|0
1595508300000|2020-07-23 12:45:00|3326.65|3326.65|3326.54|3326.54|3328|3328|3325.58|3325.58|0
1595508600000|2020-07-23 12:50:00|3326.14|3326.14|3325.93|3325.93|3327.24|3327.24|3323.2|3323.2|0
1595508900000|2020-07-23 12:55:00|3326.1|3326.1|3321.9|3321.9|3326.1|3326.1|3321.45|3321.45|0
1595509200000|2020-07-23 13:00:00|3321.51|3321.51|3326.15|3326.15|3327.93|3327.93|3321.51|3321.51|0
1595509500000|2020-07-23 13:05:00|3325.95|3325.95|3327.56|3327.56|3328.63|3328.63|3325.95|3325.95|0
1595509800000|2020-07-23 13:10:00|3327.37|3327.37|3330.33|3330.33|3330.7|3330.7|3327.18|3327.18|0
1595510100000|2020-07-23 13:15:00|3331.07|3331.07|3331.37|3331.37|3331.54|3331.54|3329.9|3329.9|0
1595510400000|2020-07-23 13:20:00|3331.64|3331.64|3329.33|3329.33|3331.64|3331.64|3327.81|3327.81|0
1595510700000|2020-07-23 13:25:00|3329.7|3329.7|3332.91|3332.91|3332.91|3332.91|3328.85|3328.85|0
1595511000000|2020-07-23 13:30:00|3331.93|3331.93|3329.12|3329.12|3333.55|3333.55|3328.77|3328.77|0
1595511300000|2020-07-23 13:35:00|3329.51|3329.51|3327.81|3327.81|3330.97|3330.97|3327.32|3327.32|0
1595511600000|2020-07-23 13:40:00|3327.32|3327.32|3329.34|3329.34|3331.07|3331.07|3325.24|3325.24|0
1595511900000|2020-07-23 13:45:00|3329.54|3329.54|3333.94|3333.94|3334.86|3334.86|3329.54|3329.54|0
1595512200000|2020-07-23 13:50:00|3334.3|3334.3|3332.06|3332.06|3336.71|3336.71|3330.72|3330.72|0
1595512500000|2020-07-23 13:55:00|3331.89|3331.89|3335.29|3335.29|3336.02|3336.02|3330.87|3330.87|0
1595512800000|2020-07-23 14:00:00|3335.68|3335.68|3339.92|3339.92|3339.92|3339.92|3335.68|3335.68|0
1595513100000|2020-07-23 14:05:00|3340.01|3340.01|3341.75|3341.75|3341.93|3341.93|3338.83|3338.83|0
1595513400000|2020-07-23 14:10:00|3341.55|3341.55|3339.49|3339.49|3346.26|3346.26|3338.95|3338.95|0
1595513700000|2020-07-23 14:15:00|3338.39|3338.39|3330.33|3330.33|3338.76|3338.76|3330.33|3330.33|0
1595514000000|2020-07-23 14:20:00|3330.73|3330.73|3329.36|3329.36|3331.49|3331.49|3327.62|3327.62|0
1595514300000|2020-07-23 14:25:00|3329.75|3329.75|3334.17|3334.17|3334.17|3334.17|3329.75|3329.75|0
1595514600000|2020-07-23 14:30:00|3334.33|3334.33|3341.24|3341.24|3341.24|3341.24|3333.98|3333.98|0
1595514900000|2020-07-23 14:35:00|3341.05|3341.05|3341.31|3341.31|3344.52|3344.52|3339.03|3339.03|0
1595515200000|2020-07-23 14:40:00|3341.11|3341.11|3340.77|3340.77|3342.79|3342.79|3338.35|3338.35|0
1595515500000|2020-07-23 14:45:00|3340.41|3340.41|3340.83|3340.83|3342.31|3342.31|3340.27|3340.27|0
1595515800000|2020-07-23 14:50:00|3340.99|3340.99|3334.31|3334.31|3342.67|3342.67|3333.83|3333.83|0
1595516100000|2020-07-23 14:55:00|3334.67|3334.67|3332.17|3332.17|3334.67|3334.67|3326.3|3326.3|0
1595516400000|2020-07-23 15:00:00|3332.26|3332.26|3330.49|3330.49|3333.94|3333.94|3329.51|3329.51|0
1595516700000|2020-07-23 15:05:00|3330.3|3330.3|3333.67|3333.67|3334.2|3334.2|3327.52|3327.52|0
1595517000000|2020-07-23 15:10:00|3334.04|3334.04|3335.25|3335.25|3335.62|3335.62|3331.17|3331.17|0
1595517300000|2020-07-23 15:15:00|3335.41|3335.41|3331.83|3331.83|3336.25|3336.25|3331.83|3331.83|0
1595517600000|2020-07-23 15:20:00|3331.47|3331.47|3330.55|3330.55|3332.32|3332.32|3329.97|3329.97|0
1595517900000|2020-07-23 15:25:00|3330.91|3330.91|3335.37|3335.37|3337.03|3337.03|3330.77|3330.77|0
1595574900000|2020-07-24 07:15:00|3289.04|3289.04|3284.78|3284.78|3289.04|3289.04|3280.96|3280.96|0
1595575200000|2020-07-24 07:20:00|3284.41|3284.41|3287.08|3287.08|3287.08|3287.08|3279.11|3279.11|0
1595575500000|2020-07-24 07:25:00|3290.01|3290.01|3286.86|3286.86|3290.18|3290.18|3284.57|3284.57|0
1595575800000|2020-07-24 07:30:00|3287.69|3287.69|3261.92|3261.92|3287.69|3287.69|3261.92|3261.92|0
1595576100000|2020-07-24 07:35:00|3262.29|3262.29|3265.99|3265.99|3267.87|3267.87|3262.1|3262.1|0
1595576400000|2020-07-24 07:40:00|3265.62|3265.62|3262.36|3262.36|3268.78|3268.78|3261.77|3261.77|0
1595576700000|2020-07-24 07:45:00|3262.55|3262.55|3264.25|3264.25|3265.29|3265.29|3259.57|3259.57|0
1595577000000|2020-07-24 07:50:00|3264.08|3264.08|3268.44|3268.44|3269.3|3269.3|3262.16|3262.16|0
1595577300000|2020-07-24 07:55:00|3269.03|3269.03|3273.39|3273.39|3274.13|3274.13|3264.24|3264.24|0
1595577600000|2020-07-24 08:00:00|3273.67|3273.67|3269.8|3269.8|3277.6|3277.6|3269.37|3269.37|0
1595577900000|2020-07-24 08:05:00|3269.21|3269.21|3268.56|3268.56|3271.39|3271.39|3268.15|3268.15|0
1595578200000|2020-07-24 08:10:00|3269.3|3269.3|3277.57|3277.57|3278.65|3278.65|3267.91|3267.91|0
1595578500000|2020-07-24 08:15:00|3277.3|3277.3|3277.71|3277.71|3280.14|3280.14|3275.72|3275.72|0
1595578800000|2020-07-24 08:20:00|3278.08|3278.08|3277.23|3277.23|3278.08|3278.08|3273.85|3273.85|0
1595579100000|2020-07-24 08:25:00|3277.05|3277.05|3281.2|3281.2|3281.2|3281.2|3276.32|3276.32|0
1595579400000|2020-07-24 08:30:00|3281.29|3281.29|3279.52|3279.52|3282.7|3282.7|3278.76|3278.76|0
1595579700000|2020-07-24 08:35:00|3279.88|3279.88|3283.27|3283.27|3283.73|3283.73|3279.06|3279.06|0
1595580000000|2020-07-24 08:40:00|3283.33|3283.33|3279.19|3279.19|3283.33|3283.33|3279.19|3279.19|0
1595580300000|2020-07-24 08:45:00|3278.82|3278.82|3272.95|3272.95|3279.27|3279.27|3272.95|3272.95|0
1595580600000|2020-07-24 08:50:00|3272.87|3272.87|3276.57|3276.57|3277.05|3277.05|3271.33|3271.33|0
1595580900000|2020-07-24 08:55:00|3277.35|3277.35|3279.41|3279.41|3280.75|3280.75|3276.76|3276.76|0
1595581200000|2020-07-24 09:00:00|3279.81|3279.81|3282|3282|3283.55|3283.55|3279.81|3279.81|0
1595581500000|2020-07-24 09:05:00|3281.81|3281.81|3278.18|3278.18|3281.81|3281.81|3277.22|3277.22|0
1595581800000|2020-07-24 09:10:00|3278.55|3278.55|3278.94|3278.94|3280.71|3280.71|3278.11|3278.11|0
1595582100000|2020-07-24 09:15:00|3278.57|3278.57|3271.7|3271.7|3278.94|3278.94|3271.53|3271.53|0
1595582400000|2020-07-24 09:20:00|3271.44|3271.44|3269.87|3269.87|3272.26|3272.26|3268.91|3268.91|0
1595582700000|2020-07-24 09:25:00|3269.51|3269.51|3265.2|3265.2|3269.51|3269.51|3264.93|3264.93|0
1595583000000|2020-07-24 09:30:00|3265.59|3265.59|3276.52|3276.52|3276.52|3276.52|3265.22|3265.22|0
1595583300000|2020-07-24 09:35:00|3276.91|3276.91|3274.14|3274.14|3276.91|3276.91|3272.4|3272.4|0
1595583600000|2020-07-24 09:40:00|3273.78|3273.78|3276.88|3276.88|3277.34|3277.34|3272.94|3272.94|0
1595583900000|2020-07-24 09:45:00|3275.51|3275.51|3275.6|3275.6|3275.96|3275.96|3274.69|3274.69|0
1595584200000|2020-07-24 09:50:00|3274.5|3274.5|3276.78|3276.78|3278.4|3278.4|3274.4|3274.4|0
1595584500000|2020-07-24 09:55:00|3276.95|3276.95|3278.2|3278.2|3279.93|3279.93|3276.86|3276.86|0
1595584800000|2020-07-24 10:00:00|3277.22|3277.22|3274.03|3274.03|3277.22|3277.22|3273.89|3273.89|0
1595585100000|2020-07-24 10:05:00|3275.2|3275.2|3279.01|3279.01|3279.01|3279.01|3273.69|3273.69|0
1595585400000|2020-07-24 10:10:00|3280.19|3280.19|3277.69|3277.69|3280.19|3280.19|3277.55|3277.55|0
1595585700000|2020-07-24 10:15:00|3277.78|3277.78|3267.2|3267.2|3278.15|3278.15|3267.2|3267.2|0
1595586000000|2020-07-24 10:20:00|3267.11|3267.11|3266.18|3266.18|3270.44|3270.44|3265.73|3265.73|0
1595586300000|2020-07-24 10:25:00|3266.55|3266.55|3265.8|3265.8|3267.34|3267.34|3265.76|3265.76|0
1595586600000|2020-07-24 10:30:00|3266.17|3266.17|3261.19|3261.19|3266.52|3266.52|3260.46|3260.46|0
1595586900000|2020-07-24 10:35:00|3260.6|3260.6|3262.62|3262.62|3263.05|3263.05|3259.06|3259.06|0
1595587200000|2020-07-24 10:40:00|3262.03|3262.03|3261.87|3261.87|3264.14|3264.14|3261.65|3261.65|0
1595587500000|2020-07-24 10:45:00|3262.26|3262.26|3253.76|3253.76|3262.35|3262.35|3253.76|3253.76|0
1595587800000|2020-07-24 10:50:00|3252.29|3252.29|3249.26|3249.26|3254.21|3254.21|3248.53|3248.53|0
1595588100000|2020-07-24 10:55:00|3249.63|3249.63|3249.53|3249.53|3250.48|3250.48|3248.29|3248.29|0
1595588400000|2020-07-24 11:00:00|3249.05|3249.05|3253.52|3253.52|3253.67|3253.67|3248.11|3248.11|0
1595588700000|2020-07-24 11:05:00|3253.07|3253.07|3254.14|3254.14|3254.14|3254.14|3251.36|3251.36|0
1595589000000|2020-07-24 11:10:00|3253.75|3253.75|3248.08|3248.08|3255.04|3255.04|3248.08|3248.08|0
1595589300000|2020-07-24 11:15:00|3248.27|3248.27|3247.78|3247.78|3248.85|3248.85|3247.54|3247.54|0
1595589600000|2020-07-24 11:20:00|3247.49|3247.49|3247.27|3247.27|3248.44|3248.44|3245.68|3245.68|0
1595589900000|2020-07-24 11:25:00|3247.18|3247.18|3248.59|3248.59|3248.98|3248.98|3246.61|3246.61|0
1595590200000|2020-07-24 11:30:00|3248.82|3248.82|3247.5|3247.5|3248.82|3248.82|3246.98|3246.98|0
1595590500000|2020-07-24 11:35:00|3247.1|3247.1|3248.58|3248.58|3249.02|3249.02|3246.23|3246.23|0
1595590800000|2020-07-24 11:40:00|3248.67|3248.67|3248.8|3248.8|3250.53|3250.53|3248.67|3248.67|0
1595591100000|2020-07-24 11:45:00|3248.64|3248.64|3248.26|3248.26|3249.07|3249.07|3246.94|3246.94|0
1595591400000|2020-07-24 11:50:00|3248.66|3248.66|3249.86|3249.86|3251.17|3251.17|3248.66|3248.66|0
1595591700000|2020-07-24 11:55:00|3249.71|3249.71|3251.45|3251.45|3251.82|3251.82|3248.38|3248.38|0
1595592000000|2020-07-24 12:00:00|3251.54|3251.54|3249.09|3249.09|3251.91|3251.91|3247.73|3247.73|0
1595592300000|2020-07-24 12:05:00|3249.21|3249.21|3253.01|3253.01|3254.31|3254.31|3249.21|3249.21|0
1595592600000|2020-07-24 12:10:00|3252.81|3252.81|3252.49|3252.49|3254.45|3254.45|3252.49|3252.49|0
1595592900000|2020-07-24 12:15:00|3252.76|3252.76|3250.26|3250.26|3253.24|3253.24|3250.06|3250.06|0
1595593200000|2020-07-24 12:20:00|3250.65|3250.65|3250.51|3250.51|3251.34|3251.34|3250.51|3250.51|0
1595593500000|2020-07-24 12:25:00|3250.71|3250.71|3253.01|3253.01|3253.29|3253.29|3250.71|3250.71|0
1595593800000|2020-07-24 12:30:00|3252.64|3252.64|3254.56|3254.56|3255.34|3255.34|3252.59|3252.59|0
1595594100000|2020-07-24 12:35:00|3254.36|3254.36|3250.07|3250.07|3254.36|3254.36|3250.07|3250.07|0
1595594400000|2020-07-24 12:40:00|3249.89|3249.89|3248.39|3248.39|3250.17|3250.17|3248.39|3248.39|0
1595594700000|2020-07-24 12:45:00|3248.07|3248.07|3251.21|3251.21|3251.21|3251.21|3248.07|3248.07|0
1595595000000|2020-07-24 12:50:00|3251.8|3251.8|3253.17|3253.17|3254.35|3254.35|3251.8|3251.8|0
1595595300000|2020-07-24 12:55:00|3252.99|3252.99|3251.12|3251.12|3252.99|3252.99|3250.47|3250.47|0
1595595600000|2020-07-24 13:00:00|3250.95|3250.95|3251.13|3251.13|3251.7|3251.7|3250.34|3250.34|0
1595595900000|2020-07-24 13:05:00|3251.52|3251.52|3245.86|3245.86|3251.52|3251.52|3245.78|3245.78|0
1595596200000|2020-07-24 13:10:00|3246.05|3246.05|3247.05|3247.05|3247.41|3247.41|3246.05|3246.05|0
1595596500000|2020-07-24 13:15:00|3246.97|3246.97|3246.75|3246.75|3247.61|3247.61|3245.87|3245.87|0
1595596800000|2020-07-24 13:20:00|3247.49|3247.49|3249.53|3249.53|3249.53|3249.53|3245.61|3245.61|0
1595597100000|2020-07-24 13:25:00|3249.33|3249.33|3251.14|3251.14|3251.38|3251.38|3248.52|3248.52|0
1595597400000|2020-07-24 13:30:00|3250.77|3250.77|3254.98|3254.98|3255.32|3255.32|3249.33|3249.33|0
1595597700000|2020-07-24 13:35:00|3254.78|3254.78|3252.16|3252.16|3254.78|3254.78|3251.08|3251.08|0
1595598000000|2020-07-24 13:40:00|3252.33|3252.33|3256.13|3256.13|3256.6|3256.6|3251.54|3251.54|0
1595598300000|2020-07-24 13:45:00|3256.05|3256.05|3257.27|3257.27|3257.43|3257.43|3252.66|3252.66|0
1595598600000|2020-07-24 13:50:00|3256.91|3256.91|3259.47|3259.47|3260.25|3260.25|3256.91|3256.91|0
1595598900000|2020-07-24 13:55:00|3259.41|3259.41|3260.78|3260.78|3261.06|3261.06|3258.63|3258.63|0
1595599200000|2020-07-24 14:00:00|3261.15|3261.15|3266.95|3266.95|3267.29|3267.29|3261.15|3261.15|0
1595599500000|2020-07-24 14:05:00|3267.32|3267.32|3263.29|3263.29|3267.32|3267.32|3263.29|3263.29|0
1595599800000|2020-07-24 14:10:00|3263.68|3263.68|3263.77|3263.77|3264.53|3264.53|3262.39|3262.39|0
1595600100000|2020-07-24 14:15:00|3263.68|3263.68|3265.69|3265.69|3266.47|3266.47|3262.87|3262.87|0
1595600400000|2020-07-24 14:20:00|3265.88|3265.88|3264.18|3264.18|3265.88|3265.88|3263.05|3263.05|0
1595600700000|2020-07-24 14:25:00|3264.38|3264.38|3264.56|3264.56|3265.86|3265.86|3261.97|3261.97|0
1595601000000|2020-07-24 14:30:00|3264.65|3264.65|3261.11|3261.11|3266.74|3266.74|3261.11|3261.11|0
1595601300000|2020-07-24 14:35:00|3261.5|3261.5|3259.3|3259.3|3262.84|3262.84|3259.3|3259.3|0
1595601600000|2020-07-24 14:40:00|3259.21|3259.21|3259.31|3259.31|3260.11|3260.11|3258.3|3258.3|0
1595601900000|2020-07-24 14:45:00|3259.67|3259.67|3259.76|3259.76|3260.51|3260.51|3257.99|3257.99|0
1595602200000|2020-07-24 14:50:00|3259.39|3259.39|3261.71|3261.71|3261.87|3261.87|3259.36|3259.36|0
1595602500000|2020-07-24 14:55:00|3261.62|3261.62|3261.69|3261.69|3261.71|3261.71|3259.99|3259.99|0
1595602800000|2020-07-24 15:00:00|3261.58|3261.58|3263.33|3263.33|3266.19|3266.19|3261.19|3261.19|0
1595603100000|2020-07-24 15:05:00|3263.15|3263.15|3261.14|3261.14|3263.27|3263.27|3259.76|3259.76|0
1595603400000|2020-07-24 15:10:00|3260.75|3260.75|3262.2|3262.2|3262.52|3262.52|3259.68|3259.68|0
1595603700000|2020-07-24 15:15:00|3261.72|3261.72|3262.52|3262.52|3263.35|3263.35|3261.1|3261.1|0
1595604000000|2020-07-24 15:20:00|3262.03|3262.03|3261.58|3261.58|3263.7|3263.7|3259.65|3259.65|0
1595604300000|2020-07-24 15:25:00|3261.5|3261.5|3255.21|3255.21|3262.07|3262.07|3253.94|3253.94|0
1595834100000|2020-07-27 07:15:00|3211.4|3211.4|3203.37|3203.37|3211.46|3211.46|3203.37|3203.37|0
1595834400000|2020-07-27 07:20:00|3203.96|3203.96|3201.84|3201.84|3203.96|3203.96|3196.27|3196.27|0
1595834700000|2020-07-27 07:25:00|3202.64|3202.64|3207.41|3207.41|3209.17|3209.17|3201.75|3201.75|0
1595835000000|2020-07-27 07:30:00|3206.43|3206.43|3203.86|3203.86|3207.95|3207.95|3198.55|3198.55|0
1595835300000|2020-07-27 07:35:00|3204.05|3204.05|3200.9|3200.9|3204.45|3204.45|3194.08|3194.08|0
1595835600000|2020-07-27 07:40:00|3200.63|3200.63|3204.34|3204.34|3204.93|3204.93|3199.71|3199.71|0
1595835900000|2020-07-27 07:45:00|3203.75|3203.75|3193.97|3193.97|3204.15|3204.15|3193.81|3193.81|0
1595836200000|2020-07-27 07:50:00|3194.76|3194.76|3189.77|3189.77|3196.2|3196.2|3189.1|3189.1|0
1595836500000|2020-07-27 07:55:00|3190.17|3190.17|3192.12|3192.12|3193.06|3193.06|3188.26|3188.26|0
1595836800000|2020-07-27 08:00:00|3191.8|3191.8|3197.46|3197.46|3199.17|3199.17|3191.42|3191.42|0
1595837100000|2020-07-27 08:05:00|3197.07|3197.07|3202.8|3202.8|3204.22|3204.22|3197.07|3197.07|0
1595837400000|2020-07-27 08:10:00|3201.33|3201.33|3205.22|3205.22|3205.22|3205.22|3201.1|3201.1|0
1595837700000|2020-07-27 08:15:00|3204.49|3204.49|3202.01|3202.01|3207.92|3207.92|3202.01|3202.01|0
1595838000000|2020-07-27 08:20:00|3201.62|3201.62|3199.64|3199.64|3203.39|3203.39|3199.24|3199.24|0
1595838300000|2020-07-27 08:25:00|3199.83|3199.83|3194.47|3194.47|3201.52|3201.52|3194.27|3194.27|0
1595838600000|2020-07-27 08:30:00|3194.83|3194.83|3196.81|3196.81|3198.59|3198.59|3193.94|3193.94|0
1595838900000|2020-07-27 08:35:00|3196.42|3196.42|3196.08|3196.08|3197|3197|3194.89|3194.89|0
1595839200000|2020-07-27 08:40:00|3197.55|3197.55|3198.15|3198.15|3198.59|3198.59|3195.59|3195.59|0
1595839500000|2020-07-27 08:45:00|3197.95|3197.95|3190.5|3190.5|3197.95|3197.95|3190.5|3190.5|0
1595839800000|2020-07-27 08:50:00|3190.89|3190.89|3193.89|3193.89|3194.57|3194.57|3190.89|3190.89|0
1595840100000|2020-07-27 08:55:00|3193.7|3193.7|3185.84|3185.84|3194.87|3194.87|3184.91|3184.91|0
1595840400000|2020-07-27 09:00:00|3185.64|3185.64|3184.88|3184.88|3186.89|3186.89|3184.88|3184.88|0
1595840700000|2020-07-27 09:05:00|3184.48|3184.48|3189.1|3189.1|3190.06|3190.06|3184.48|3184.48|0
1595841000000|2020-07-27 09:10:00|3189.19|3189.19|3190.9|3190.9|3195.22|3195.22|3189.19|3189.19|0
1595841300000|2020-07-27 09:15:00|3190.7|3190.7|3198.03|3198.03|3198.11|3198.11|3190.7|3190.7|0
1595841600000|2020-07-27 09:20:00|3198.4|3198.4|3196.5|3196.5|3200.3|3200.3|3196.5|3196.5|0
1595841900000|2020-07-27 09:25:00|3197.28|3197.28|3197.75|3197.75|3199.35|3199.35|3197.06|3197.06|0
1595842200000|2020-07-27 09:30:00|3197.55|3197.55|3197.99|3197.99|3199.01|3199.01|3196.8|3196.8|0
1595842500000|2020-07-27 09:35:00|3197.63|3197.63|3194.57|3194.57|3197.89|3197.89|3194.43|3194.43|0
1595842800000|2020-07-27 09:40:00|3193.98|3193.98|3193.58|3193.58|3194.45|3194.45|3192.8|3192.8|0
1595843100000|2020-07-27 09:45:00|3193.38|3193.38|3194.53|3194.53|3194.53|3194.53|3191.69|3191.69|0
1595843400000|2020-07-27 09:50:00|3194.44|3194.44|3191.05|3191.05|3194.44|3194.44|3189.36|3189.36|0
1595843700000|2020-07-27 09:55:00|3191.25|3191.25|3196.05|3196.05|3196.05|3196.05|3191.25|3191.25|0
1595844000000|2020-07-27 10:00:00|3195.85|3195.85|3197|3197|3199.17|3199.17|3195.49|3195.49|0
1595844300000|2020-07-27 10:05:00|3196.81|3196.81|3197.56|3197.56|3198.63|3198.63|3196.27|3196.27|0
1595844600000|2020-07-27 10:10:00|3197.92|3197.92|3196.67|3196.67|3197.92|3197.92|3195.08|3195.08|0
1595844900000|2020-07-27 10:15:00|3196.87|3196.87|3201.95|3201.95|3201.95|3201.95|3196.87|3196.87|0
1595845200000|2020-07-27 10:20:00|3201.59|3201.59|3199.25|3199.25|3202.18|3202.18|3199.25|3199.25|0
1595845500000|2020-07-27 10:25:00|3199.84|3199.84|3201.77|3201.77|3202.24|3202.24|3199.84|3199.84|0
1595845800000|2020-07-27 10:30:00|3201.93|3201.93|3199.94|3199.94|3202.16|3202.16|3199.15|3199.15|0
1595846100000|2020-07-27 10:35:00|3200.14|3200.14|3197.49|3197.49|3200.14|3200.14|3195.47|3195.47|0
1595846400000|2020-07-27 10:40:00|3196.9|3196.9|3194.31|3194.31|3196.9|3196.9|3193.72|3193.72|0
1595846700000|2020-07-27 10:45:00|3194.11|3194.11|3196.24|3196.24|3197.06|3197.06|3193.8|3193.8|0
1595847000000|2020-07-27 10:50:00|3195.45|3195.45|3198.29|3198.29|3198.95|3198.95|3195.45|3195.45|0
1595847300000|2020-07-27 10:55:00|3198.13|3198.13|3199.31|3199.31|3199.74|3199.74|3197.79|3197.79|0
1595847600000|2020-07-27 11:00:00|3200.69|3200.69|3199.91|3199.91|3203.11|3203.11|3198.27|3198.27|0
1595847900000|2020-07-27 11:05:00|3199.71|3199.71|3202.31|3202.31|3202.65|3202.65|3198.12|3198.12|0
1595848200000|2020-07-27 11:10:00|3202.51|3202.51|3203.77|3203.77|3204.53|3204.53|3202.51|3202.51|0
1595848500000|2020-07-27 11:15:00|3204.39|3204.39|3202.38|3202.38|3204.89|3204.89|3202.38|3202.38|0
1595848800000|2020-07-27 11:20:00|3202.29|3202.29|3205.16|3205.16|3205.95|3205.95|3202.23|3202.23|0
1595849100000|2020-07-27 11:25:00|3205.05|3205.05|3203.49|3203.49|3205.05|3205.05|3201.97|3201.97|0
1595849400000|2020-07-27 11:30:00|3203.58|3203.58|3206.51|3206.51|3206.51|3206.51|3203.58|3203.58|0
1595849700000|2020-07-27 11:35:00|3206.34|3206.34|3207.62|3207.62|3207.62|3207.62|3205.94|3205.94|0
1595850000000|2020-07-27 11:40:00|3207.99|3207.99|3208.48|3208.48|3208.48|3208.48|3206.49|3206.49|0
1595850300000|2020-07-27 11:45:00|3208.23|3208.23|3210.97|3210.97|3211.39|3211.39|3207.95|3207.95|0
1595850600000|2020-07-27 11:50:00|3211.34|3211.34|3216.79|3216.79|3216.79|3216.79|3211.34|3211.34|0
1595850900000|2020-07-27 11:55:00|3217.04|3217.04|3215.8|3215.8|3217.32|3217.32|3214.44|3214.44|0
1595851200000|2020-07-27 12:00:00|3215.43|3215.43|3214.67|3214.67|3216.58|3216.58|3214.28|3214.28|0
1595851500000|2020-07-27 12:05:00|3214.85|3214.85|3214.73|3214.73|3215.56|3215.56|3213.95|3213.95|0
1595851800000|2020-07-27 12:10:00|3214.61|3214.61|3210.29|3210.29|3215.04|3215.04|3210.29|3210.29|0
1595852100000|2020-07-27 12:15:00|3210.18|3210.18|3209.19|3209.19|3210.18|3210.18|3208.43|3208.43|0
1595852400000|2020-07-27 12:20:00|3209.56|3209.56|3206.93|3206.93|3210.37|3210.37|3206.53|3206.53|0
1595852700000|2020-07-27 12:25:00|3207.33|3207.33|3209.47|3209.47|3209.47|3209.47|3206.74|3206.74|0
1595853000000|2020-07-27 12:30:00|3209.41|3209.41|3208.25|3208.25|3209.41|3209.41|3205.02|3205.02|0
1595853300000|2020-07-27 12:35:00|3207.52|3207.52|3210.18|3210.18|3210.37|3210.37|3207.52|3207.52|0
1595853600000|2020-07-27 12:40:00|3210.35|3210.35|3210.05|3210.05|3213.57|3213.57|3208.69|3208.69|0
1595853900000|2020-07-27 12:45:00|3210.23|3210.23|3210|3210|3210.51|3210.51|3208.39|3208.39|0
1595854200000|2020-07-27 12:50:00|3210.23|3210.23|3215.04|3215.04|3215.04|3215.04|3209.44|3209.44|0
1595854500000|2020-07-27 12:55:00|3215.22|3215.22|3215.25|3215.25|3215.62|3215.62|3213.74|3213.74|0
1595854800000|2020-07-27 13:00:00|3214.88|3214.88|3213.72|3213.72|3215.78|3215.78|3213.07|3213.07|0
1595855100000|2020-07-27 13:05:00|3214.09|3214.09|3216|3216|3217.6|3217.6|3213.72|3213.72|0
1595855400000|2020-07-27 13:10:00|3215.8|3215.8|3217.83|3217.83|3218.66|3218.66|3215.8|3215.8|0
1595855700000|2020-07-27 13:15:00|3218.03|3218.03|3221.76|3221.76|3222.17|3222.17|3218.03|3218.03|0
1595856000000|2020-07-27 13:20:00|3221.53|3221.53|3222.43|3222.43|3222.85|3222.85|3220.97|3220.97|0
1595856300000|2020-07-27 13:25:00|3222.63|3222.63|3227.05|3227.05|3227.66|3227.66|3222.63|3222.63|0
1595856600000|2020-07-27 13:30:00|3226.85|3226.85|3220.52|3220.52|3227.63|3227.63|3220.44|3220.44|0
1595856900000|2020-07-27 13:35:00|3220.13|3220.13|3214.03|3214.03|3220.51|3220.51|3213.92|3213.92|0
1595857200000|2020-07-27 13:40:00|3213.25|3213.25|3218.21|3218.21|3218.21|3218.21|3212.49|3212.49|0
1595857500000|2020-07-27 13:45:00|3218.09|3218.09|3224.64|3224.64|3224.77|3224.77|3217.92|3217.92|0
1595857800000|2020-07-27 13:50:00|3224.87|3224.87|3225.15|3225.15|3227.24|3227.24|3223.3|3223.3|0
1595858100000|2020-07-27 13:55:00|3225.06|3225.06|3221.86|3221.86|3225.06|3225.06|3220.34|3220.34|0
1595858400000|2020-07-27 14:00:00|3222.04|3222.04|3219.6|3219.6|3223.82|3223.82|3219.14|3219.14|0
1595858700000|2020-07-27 14:05:00|3219.21|3219.21|3217.88|3217.88|3220.23|3220.23|3217.1|3217.1|0
1595859000000|2020-07-27 14:10:00|3217.79|3217.79|3217.28|3217.28|3218.87|3218.87|3216.68|3216.68|0
1595859300000|2020-07-27 14:15:00|3217.37|3217.37|3226.43|3226.43|3226.43|3226.43|3217.05|3217.05|0
1595859600000|2020-07-27 14:20:00|3226.69|3226.69|3225.51|3225.51|3230.18|3230.18|3225.23|3225.23|0
1595859900000|2020-07-27 14:25:00|3226.24|3226.24|3227.67|3227.67|3228.07|3228.07|3226.24|3226.24|0
1595860200000|2020-07-27 14:30:00|3227.61|3227.61|3228.58|3228.58|3229.4|3229.4|3227.49|3227.49|0
1595860500000|2020-07-27 14:35:00|3228.52|3228.52|3229.35|3229.35|3229.35|3229.35|3226.88|3226.88|0
1595860800000|2020-07-27 14:40:00|3228.95|3228.95|3230.85|3230.85|3231.71|3231.71|3228.22|3228.22|0
1595861100000|2020-07-27 14:45:00|3230.94|3230.94|3227.57|3227.57|3231.18|3231.18|3227.52|3227.52|0
1595861400000|2020-07-27 14:50:00|3227.77|3227.77|3228.95|3228.95|3229.95|3229.95|3227.77|3227.77|0
1595861700000|2020-07-27 14:55:00|3228.58|3228.58|3222.49|3222.49|3228.58|3228.58|3222.29|3222.29|0
1595862000000|2020-07-27 15:00:00|3222.3|3222.3|3221.7|3221.7|3223.06|3223.06|3221|3221|0
1595862300000|2020-07-27 15:05:00|3221.3|3221.3|3226.28|3226.28|3226.32|3226.32|3220.66|3220.66|0
1595862600000|2020-07-27 15:10:00|3226.44|3226.44|3234.42|3234.42|3235.15|3235.15|3226.44|3226.44|0
1595862900000|2020-07-27 15:15:00|3234.53|3234.53|3234.93|3234.93|3237.05|3237.05|3234.01|3234.01|0
1595863200000|2020-07-27 15:20:00|3234.2|3234.2|3234.02|3234.02|3236.06|3236.06|3232.8|3232.8|0
1595863500000|2020-07-27 15:25:00|3233.54|3233.54|3237.07|3237.07|3237.07|3237.07|3231.12|3231.12|0
1595920500000|2020-07-28 07:15:00|3242.51|3242.51|3236.69|3236.69|3243.79|3243.79|3235.9|3235.9|0
1595920800000|2020-07-28 07:20:00|3236.49|3236.49|3232.78|3232.78|3240.48|3240.48|3231.6|3231.6|0
1595921100000|2020-07-28 07:25:00|3232.94|3232.94|3231.35|3231.35|3234.49|3234.49|3229.61|3229.61|0
1595921400000|2020-07-28 07:30:00|3231.16|3231.16|3231.63|3231.63|3232.22|3232.22|3225.46|3225.46|0
1595921700000|2020-07-28 07:35:00|3232.42|3232.42|3245.93|3245.93|3245.93|3245.93|3231.53|3231.53|0
1595922000000|2020-07-28 07:40:00|3245.34|3245.34|3245.49|3245.49|3246.68|3246.68|3239.61|3239.61|0
1595922300000|2020-07-28 07:45:00|3242.75|3242.75|3239.59|3239.59|3243.04|3243.04|3237.66|3237.66|0
1595922600000|2020-07-28 07:50:00|3237.63|3237.63|3240.85|3240.85|3241.57|3241.57|3237.45|3237.45|0
1595922900000|2020-07-28 07:55:00|3241.25|3241.25|3241.73|3241.73|3242.83|3242.83|3237.19|3237.19|0
1595923200000|2020-07-28 08:00:00|3241.53|3241.53|3239.63|3239.63|3242.49|3242.49|3237.85|3237.85|0
1595923500000|2020-07-28 08:05:00|3239.34|3239.34|3236.9|3236.9|3241.15|3241.15|3236.9|3236.9|0
1595923800000|2020-07-28 08:10:00|3237.63|3237.63|3237.54|3237.54|3238.15|3238.15|3235.98|3235.98|0
1595924100000|2020-07-28 08:15:00|3237.17|3237.17|3236.59|3236.59|3237.65|3237.65|3234.75|3234.75|0
1595924400000|2020-07-28 08:20:00|3236.79|3236.79|3236.03|3236.03|3237.48|3237.48|3234.56|3234.56|0
1595924700000|2020-07-28 08:25:00|3236.42|3236.42|3240.51|3240.51|3240.51|3240.51|3235.73|3235.73|0
1595925000000|2020-07-28 08:30:00|3240.16|3240.16|3240.21|3240.21|3242.61|3242.61|3239.79|3239.79|0
1595925300000|2020-07-28 08:35:00|3240.05|3240.05|3236.78|3236.78|3240.14|3240.14|3235.04|3235.04|0
1595925600000|2020-07-28 08:40:00|3236.42|3236.42|3235.16|3235.16|3237.16|3237.16|3234.42|3234.42|0
1595925900000|2020-07-28 08:45:00|3234.98|3234.98|3233.38|3233.38|3235.5|3235.5|3232.56|3232.56|0
1595926200000|2020-07-28 08:50:00|3234.48|3234.48|3230.17|3230.17|3236.08|3236.08|3229.99|3229.99|0
1595926500000|2020-07-28 08:55:00|3229.8|3229.8|3228.18|3228.18|3229.8|3229.8|3227.42|3227.42|0
1595926800000|2020-07-28 09:00:00|3227.81|3227.81|3222.86|3222.86|3227.81|3227.81|3221.88|3221.88|0
1595927100000|2020-07-28 09:05:00|3222.13|3222.13|3216.51|3216.51|3222.24|3222.24|3216.51|3216.51|0
1595927400000|2020-07-28 09:10:00|3216.64|3216.64|3216.65|3216.65|3219.14|3219.14|3216.64|3216.64|0
1595927700000|2020-07-28 09:15:00|3217.02|3217.02|3211.96|3211.96|3217.02|3217.02|3211.48|3211.48|0
1595928000000|2020-07-28 09:20:00|3210.49|3210.49|3206.81|3206.81|3210.49|3210.49|3204.4|3204.4|0
1595928300000|2020-07-28 09:25:00|3206.9|3206.9|3213.15|3213.15|3214.77|3214.77|3206.64|3206.64|0
1595928600000|2020-07-28 09:30:00|3212.41|3212.41|3213.05|3213.05|3214.15|3214.15|3211.16|3211.16|0
1595928900000|2020-07-28 09:35:00|3213.78|3213.78|3213.28|3213.28|3216.57|3216.57|3212.46|3212.46|0
1595929200000|2020-07-28 09:40:00|3212.91|3212.91|3215.25|3215.25|3217|3217|3212.91|3212.91|0
1595929500000|2020-07-28 09:45:00|3214.15|3214.15|3213.78|3213.78|3214.97|3214.97|3213.42|3213.42|0
1595929800000|2020-07-28 09:50:00|3212.98|3212.98|3209.56|3209.56|3213.69|3213.69|3209.36|3209.36|0
1595930100000|2020-07-28 09:55:00|3208.83|3208.83|3208.44|3208.44|3208.83|3208.83|3206.58|3206.58|0
1595930400000|2020-07-28 10:00:00|3207.7|3207.7|3207.97|3207.97|3209.46|3209.46|3207.52|3207.52|0
1595930700000|2020-07-28 10:05:00|3207.84|3207.84|3198.83|3198.83|3207.84|3207.84|3198.62|3198.62|0
1595931000000|2020-07-28 10:10:00|3198.74|3198.74|3195.46|3195.46|3198.74|3198.74|3194.37|3194.37|0
1595931300000|2020-07-28 10:15:00|3195.07|3195.07|3202.96|3202.96|3203.32|3203.32|3194.33|3194.33|0
1595931600000|2020-07-28 10:20:00|3203.05|3203.05|3204.45|3204.45|3204.65|3204.65|3202.14|3202.14|0
1595931900000|2020-07-28 10:25:00|3204.09|3204.09|3207.42|3207.42|3207.42|3207.42|3203.3|3203.3|0
1595932200000|2020-07-28 10:30:00|3208.01|3208.01|3213.07|3213.07|3213.07|3213.07|3207.67|3207.67|0
1595932500000|2020-07-28 10:35:00|3214.17|3214.17|3217.39|3217.39|3218.56|3218.56|3214.17|3214.17|0
1595932800000|2020-07-28 10:40:00|3218.18|3218.18|3214.51|3214.51|3219.29|3219.29|3214.51|3214.51|0
1595933100000|2020-07-28 10:45:00|3214.87|3214.87|3211.55|3211.55|3214.87|3214.87|3211.55|3211.55|0
1595933400000|2020-07-28 10:50:00|3211.46|3211.46|3210.79|3210.79|3211.55|3211.55|3209.34|3209.34|0
1595933700000|2020-07-28 10:55:00|3210.88|3210.88|3213.22|3213.22|3213.22|3213.22|3210.54|3210.54|0
1595934000000|2020-07-28 11:00:00|3214.03|3214.03|3219.99|3219.99|3221.09|3221.09|3210.01|3210.01|0
1595934300000|2020-07-28 11:05:00|3219.82|3219.82|3223.78|3223.78|3223.78|3223.78|3218.58|3218.58|0
1595934600000|2020-07-28 11:10:00|3224.15|3224.15|3222.96|3222.96|3225.54|3225.54|3221.73|3221.73|0
1595934900000|2020-07-28 11:15:00|3223.69|3223.69|3219.68|3219.68|3223.69|3223.69|3218.83|3218.83|0
1595935200000|2020-07-28 11:20:00|3219.31|3219.31|3220.46|3220.46|3220.46|3220.46|3216.36|3216.36|0
1595935500000|2020-07-28 11:25:00|3220.26|3220.26|3221.49|3221.49|3222.87|3222.87|3220.26|3220.26|0
1595935800000|2020-07-28 11:30:00|3220.92|3220.92|3215.71|3215.71|3220.92|3220.92|3215.32|3215.32|0
1595936100000|2020-07-28 11:35:00|3215.35|3215.35|3212.31|3212.31|3215.35|3215.35|3211.27|3211.27|0
1595936400000|2020-07-28 11:40:00|3212.4|3212.4|3210.36|3210.36|3212.4|3212.4|3209.6|3209.6|0
1595936700000|2020-07-28 11:45:00|3210.73|3210.73|3214.03|3214.03|3214.6|3214.6|3209.8|3209.8|0
1595937000000|2020-07-28 11:50:00|3214.4|3214.4|3214.76|3214.76|3216.28|3216.28|3214.2|3214.2|0
1595937300000|2020-07-28 11:55:00|3214.17|3214.17|3216.57|3216.57|3216.57|3216.57|3213.25|3213.25|0
1595937600000|2020-07-28 12:00:00|3216.96|3216.96|3220.57|3220.57|3220.57|3220.57|3215.64|3215.64|0
1595937900000|2020-07-28 12:05:00|3219.03|3219.03|3219.42|3219.42|3221.11|3221.11|3216.67|3216.67|0
1595938200000|2020-07-28 12:10:00|3218.83|3218.83|3220.89|3220.89|3221.99|3221.99|3218.55|3218.55|0
1595938500000|2020-07-28 12:15:00|3220.61|3220.61|3221.09|3221.09|3222.22|3222.22|3219.14|3219.14|0
1595938800000|2020-07-28 12:20:00|3221.27|3221.27|3221.82|3221.82|3221.82|3221.82|3219.39|3219.39|0
1595939100000|2020-07-28 12:25:00|3221.62|3221.62|3218.26|3218.26|3222.61|3222.61|3218.26|3218.26|0
1595939400000|2020-07-28 12:30:00|3218.35|3218.35|3219.84|3219.84|3220.12|3220.12|3218.01|3218.01|0
1595939700000|2020-07-28 12:35:00|3220.24|3220.24|3218.28|3218.28|3220.32|3220.32|3216.06|3216.06|0
1595940000000|2020-07-28 12:40:00|3218.19|3218.19|3221.62|3221.62|3222.5|3222.5|3217.46|3217.46|0
1595940300000|2020-07-28 12:45:00|3222.1|3222.1|3220.54|3220.54|3222.1|3222.1|3220.44|3220.44|0
1595940600000|2020-07-28 12:50:00|3220.73|3220.73|3221.01|3221.01|3222.69|3222.69|3220.73|3220.73|0
1595940900000|2020-07-28 12:55:00|3220.65|3220.65|3221.08|3221.08|3221.16|3221.16|3218.44|3218.44|0
1595941200000|2020-07-28 13:00:00|3221.81|3221.81|3221.74|3221.74|3222.33|3222.33|3220.22|3220.22|0
1595941500000|2020-07-28 13:05:00|3221.55|3221.55|3223.87|3223.87|3223.87|3223.87|3220.93|3220.93|0
1595941800000|2020-07-28 13:10:00|3223.25|3223.25|3223.36|3223.36|3223.54|3223.54|3221.35|3221.35|0
1595942100000|2020-07-28 13:15:00|3223.73|3223.73|3227.6|3227.6|3227.6|3227.6|3223.73|3223.73|0
1595942400000|2020-07-28 13:20:00|3227.4|3227.4|3226.91|3226.91|3228.2|3228.2|3226.31|3226.31|0
1595942700000|2020-07-28 13:25:00|3227.23|3227.23|3225.66|3225.66|3227.63|3227.63|3225.03|3225.03|0
1595943000000|2020-07-28 13:30:00|3225.89|3225.89|3231.39|3231.39|3231.39|3231.39|3225.38|3225.38|0
1595943300000|2020-07-28 13:35:00|3231.98|3231.98|3227.55|3227.55|3231.98|3231.98|3225.63|3225.63|0
1595943600000|2020-07-28 13:40:00|3227.35|3227.35|3225.62|3225.62|3228.05|3228.05|3225.21|3225.21|0
1595943900000|2020-07-28 13:45:00|3224.99|3224.99|3224.07|3224.07|3227.26|3227.26|3224.07|3224.07|0
1595944200000|2020-07-28 13:50:00|3223.67|3223.67|3224.14|3224.14|3224.67|3224.67|3219.92|3219.92|0
1595944500000|2020-07-28 13:55:00|3224.06|3224.06|3224.46|3224.46|3225.77|3225.77|3222.8|3222.8|0
1595944800000|2020-07-28 14:00:00|3224.62|3224.62|3228.39|3228.39|3228.92|3228.92|3224.62|3224.62|0
1595945100000|2020-07-28 14:05:00|3228.12|3228.12|3233.74|3233.74|3234.34|3234.34|3226.38|3226.38|0
1595945400000|2020-07-28 14:10:00|3233.8|3233.8|3232.1|3232.1|3234.61|3234.61|3229.88|3229.88|0
1595945700000|2020-07-28 14:15:00|3232.27|3232.27|3235.9|3235.9|3235.96|3235.96|3232.27|3232.27|0
1595946000000|2020-07-28 14:20:00|3235.82|3235.82|3240.78|3240.78|3241.27|3241.27|3235.82|3235.82|0
1595946300000|2020-07-28 14:25:00|3240.69|3240.69|3239.8|3239.8|3241.64|3241.64|3236.31|3236.31|0
1595946600000|2020-07-28 14:30:00|3239.99|3239.99|3239.57|3239.57|3240.47|3240.47|3237.04|3237.04|0
1595946900000|2020-07-28 14:35:00|3238.93|3238.93|3243.25|3243.25|3243.25|3243.25|3238.93|3238.93|0
1595947200000|2020-07-28 14:40:00|3243.62|3243.62|3245.5|3245.5|3246.38|3246.38|3243.42|3243.42|0
1595947500000|2020-07-28 14:45:00|3245.41|3245.41|3243.2|3243.2|3246.08|3246.08|3241.65|3241.65|0
1595947800000|2020-07-28 14:50:00|3243.57|3243.57|3242.59|3242.59|3243.57|3243.57|3240.79|3240.79|0
1595948100000|2020-07-28 14:55:00|3242.5|3242.5|3244.45|3244.45|3245.38|3245.38|3242.42|3242.42|0
1595948400000|2020-07-28 15:00:00|3244.34|3244.34|3242.94|3242.94|3246.94|3246.94|3242.94|3242.94|0
1595948700000|2020-07-28 15:05:00|3242.85|3242.85|3244.34|3244.34|3244.81|3244.81|3242.03|3242.03|0
1595949000000|2020-07-28 15:10:00|3244.7|3244.7|3252.86|3252.86|3252.86|3252.86|3244.7|3244.7|0
1595949300000|2020-07-28 15:15:00|3252.49|3252.49|3255.98|3255.98|3255.98|3255.98|3252|3252|0
1595949600000|2020-07-28 15:20:00|3256.34|3256.34|3253.96|3253.96|3257.09|3257.09|3253.01|3253.01|0
1595949900000|2020-07-28 15:25:00|3254.33|3254.33|3261.01|3261.01|3261.01|3261.01|3253.81|3253.81|0
1596006900000|2020-07-29 07:15:00|3265.87|3265.87|3253.15|3253.15|3265.87|3265.87|3252.82|3252.82|0
1596007200000|2020-07-29 07:20:00|3252.78|3252.78|3238.73|3238.73|3252.78|3252.78|3237.02|3237.02|0
1596007500000|2020-07-29 07:25:00|3239.1|3239.1|3241.04|3241.04|3241.04|3241.04|3236.39|3236.39|0
1596007800000|2020-07-29 07:30:00|3239.94|3239.94|3233.06|3233.06|3239.94|3239.94|3232.68|3232.68|0
1596008100000|2020-07-29 07:35:00|3233.79|3233.79|3234.45|3234.45|3237.09|3237.09|3232.42|3232.42|0
1596008400000|2020-07-29 07:40:00|3234.65|3234.65|3241.76|3241.76|3241.76|3241.76|3233.69|3233.69|0
1596008700000|2020-07-29 07:45:00|3241.17|3241.17|3248.59|3248.59|3248.59|3248.59|3240.37|3240.37|0
1596009000000|2020-07-29 07:50:00|3248.68|3248.68|3254.22|3254.22|3255.07|3255.07|3248.5|3248.5|0
1596009300000|2020-07-29 07:55:00|3253.83|3253.83|3250.34|3250.34|3256.62|3256.62|3250.34|3250.34|0
1596009600000|2020-07-29 08:00:00|3250.71|3250.71|3242.1|3242.1|3251.76|3251.76|3241.82|3241.82|0
1596009900000|2020-07-29 08:05:00|3241.91|3241.91|3241.74|3241.74|3245.11|3245.11|3241.74|3241.74|0
1596010200000|2020-07-29 08:10:00|3241.34|3241.34|3247.03|3247.03|3247.79|3247.79|3241.34|3241.34|0
1596010500000|2020-07-29 08:15:00|3246.71|3246.71|3247.58|3247.58|3248.58|3248.58|3246.19|3246.19|0
1596010800000|2020-07-29 08:20:00|3247.95|3247.95|3252.7|3252.7|3252.7|3252.7|3245.38|3245.38|0
1596011100000|2020-07-29 08:25:00|3252.33|3252.33|3256.26|3256.26|3256.26|3256.26|3251.97|3251.97|0
1596011400000|2020-07-29 08:30:00|3256.57|3256.57|3258.05|3258.05|3260.51|3260.51|3256.57|3256.57|0
1596011700000|2020-07-29 08:35:00|3257.69|3257.69|3251.05|3251.05|3257.91|3257.91|3251.05|3251.05|0
1596012000000|2020-07-29 08:40:00|3252.03|3252.03|3256.79|3256.79|3256.79|3256.79|3250.49|3250.49|0
1596012300000|2020-07-29 08:45:00|3256.06|3256.06|3254.63|3254.63|3259.83|3259.83|3254.63|3254.63|0
1596012600000|2020-07-29 08:50:00|3254.26|3254.26|3253.06|3253.06|3255.1|3255.1|3251.48|3251.48|0
1596012900000|2020-07-29 08:55:00|3253.43|3253.43|3256.21|3256.21|3256.35|3256.35|3252.78|3252.78|0
1596013200000|2020-07-29 09:00:00|3256.95|3256.95|3262.14|3262.14|3262.51|3262.51|3256.95|3256.95|0
1596013500000|2020-07-29 09:05:00|3260.67|3260.67|3259.72|3259.72|3262.87|3262.87|3259.72|3259.72|0
1596013800000|2020-07-29 09:10:00|3260.09|3260.09|3263.81|3263.81|3263.81|3263.81|3259.96|3259.96|0
1596014100000|2020-07-29 09:15:00|3263.72|3263.72|3263.18|3263.18|3265.86|3265.86|3263.18|3263.18|0
1596014400000|2020-07-29 09:20:00|3263.37|3263.37|3261.9|3261.9|3263.96|3263.96|3261|3261|0
1596014700000|2020-07-29 09:25:00|3261.54|3261.54|3260.91|3260.91|3262.88|3262.88|3260.72|3260.72|0
1596015000000|2020-07-29 09:30:00|3260.82|3260.82|3259.32|3259.32|3260.82|3260.82|3259.17|3259.17|0
1596015300000|2020-07-29 09:35:00|3257.86|3257.86|3261.29|3261.29|3261.34|3261.34|3257.86|3257.86|0
1596015600000|2020-07-29 09:40:00|3262.39|3262.39|3262.2|3262.2|3262.97|3262.97|3261.23|3261.23|0
1596015900000|2020-07-29 09:45:00|3262.38|3262.38|3263.32|3263.32|3263.32|3263.32|3261.41|3261.41|0
1596016200000|2020-07-29 09:50:00|3263.12|3263.12|3263.13|3263.13|3263.69|3263.69|3262.62|3262.62|0
1596016500000|2020-07-29 09:55:00|3262.95|3262.95|3260.79|3260.79|3265.15|3265.15|3260.79|3260.79|0
1596016800000|2020-07-29 10:00:00|3261.35|3261.35|3259.6|3259.6|3263.82|3263.82|3259.4|3259.4|0
1596017100000|2020-07-29 10:05:00|3259.23|3259.23|3262.97|3262.97|3263.62|3263.62|3259.23|3259.23|0
1596017400000|2020-07-29 10:10:00|3262.24|3262.24|3263.15|3263.15|3263.62|3263.62|3261.37|3261.37|0
1596017700000|2020-07-29 10:15:00|3262.42|3262.42|3261.78|3261.78|3263.15|3263.15|3261.04|3261.04|0
1596018000000|2020-07-29 10:20:00|3261.38|3261.38|3259.24|3259.24|3261.38|3261.38|3259.08|3259.08|0
1596018300000|2020-07-29 10:25:00|3259.6|3259.6|3263.31|3263.31|3264.63|3264.63|3259.41|3259.41|0
1596018600000|2020-07-29 10:30:00|3262.92|3262.92|3265.83|3265.83|3267.09|3267.09|3262.92|3262.92|0
1596018900000|2020-07-29 10:35:00|3266.2|3266.2|3269.11|3269.11|3269.11|3269.11|3266.13|3266.13|0
1596019200000|2020-07-29 10:40:00|3268.74|3268.74|3272.74|3272.74|3272.74|3272.74|3267.96|3267.96|0
1596019500000|2020-07-29 10:45:00|3273.11|3273.11|3274.31|3274.31|3274.31|3274.31|3271.66|3271.66|0
1596019800000|2020-07-29 10:50:00|3274.68|3274.68|3276.11|3276.11|3276.2|3276.2|3274.05|3274.05|0
1596020100000|2020-07-29 10:55:00|3276.89|3276.89|3271.76|3271.76|3277.91|3277.91|3269.54|3269.54|0
1596020400000|2020-07-29 11:00:00|3270.78|3270.78|3271.33|3271.33|3272.89|3272.89|3267.43|3267.43|0
1596020700000|2020-07-29 11:05:00|3271.72|3271.72|3278.09|3278.09|3278.09|3278.09|3271.72|3271.72|0
1596021000000|2020-07-29 11:10:00|3278.46|3278.46|3278.68|3278.68|3279.39|3279.39|3277.77|3277.77|0
1596021300000|2020-07-29 11:15:00|3278.77|3278.77|3267.95|3267.95|3278.77|3278.77|3264.42|3264.42|0
1596021600000|2020-07-29 11:20:00|3268.93|3268.93|3265.4|3265.4|3269.33|3269.33|3260.29|3260.29|0
1596021900000|2020-07-29 11:25:00|3266.13|3266.13|3263.5|3263.5|3266.13|3266.13|3261.3|3261.3|0
1596022200000|2020-07-29 11:30:00|3264.09|3264.09|3273.98|3273.98|3273.98|3273.98|3260.49|3260.49|0
1596022500000|2020-07-29 11:35:00|3274.77|3274.77|3273.03|3273.03|3275.04|3275.04|3272.24|3272.24|0
1596022800000|2020-07-29 11:40:00|3273.51|3273.51|3270.56|3270.56|3275.2|3275.2|3270.22|3270.22|0
1596023100000|2020-07-29 11:45:00|3270.17|3270.17|3270.79|3270.79|3274.67|3274.67|3268.83|3268.83|0
1596023400000|2020-07-29 11:50:00|3270.4|3270.4|3272.45|3272.45|3272.93|3272.93|3270.4|3270.4|0
1596023700000|2020-07-29 11:55:00|3272.08|3272.08|3272.37|3272.37|3273.52|3273.52|3272.08|3272.08|0
1596024000000|2020-07-29 12:00:00|3272.57|3272.57|3273.48|3273.48|3274.07|3274.07|3272.38|3272.38|0
1596024300000|2020-07-29 12:05:00|3273.11|3273.11|3274.52|3274.52|3276.35|3276.35|3272.69|3272.69|0
1596024600000|2020-07-29 12:10:00|3274.15|3274.15|3274.9|3274.9|3275.28|3275.28|3272.9|3272.9|0
1596024900000|2020-07-29 12:15:00|3274.51|3274.51|3266.67|3266.67|3274.99|3274.99|3266.67|3266.67|0
1596025200000|2020-07-29 12:20:00|3266.5|3266.5|3262.48|3262.48|3266.55|3266.55|3262.46|3262.46|0
1596025500000|2020-07-29 12:25:00|3262.12|3262.12|3262.26|3262.26|3265.01|3265.01|3260.74|3260.74|0
1596025800000|2020-07-29 12:30:00|3262.91|3262.91|3262.65|3262.65|3265.08|3265.08|3262.45|3262.45|0
1596026100000|2020-07-29 12:35:00|3262.06|3262.06|3258.41|3258.41|3262.06|3262.06|3258.04|3258.04|0
1596026400000|2020-07-29 12:40:00|3259.14|3259.14|3258.98|3258.98|3260.83|3260.83|3258.41|3258.41|0
1596026700000|2020-07-29 12:45:00|3259.34|3259.34|3257.12|3257.12|3259.34|3259.34|3256.57|3256.57|0
1596027000000|2020-07-29 12:50:00|3257.48|3257.48|3256.47|3256.47|3260.32|3260.32|3256.47|3256.47|0
1596027300000|2020-07-29 12:55:00|3256.38|3256.38|3260.09|3260.09|3260.84|3260.84|3256.1|3256.1|0
1596027600000|2020-07-29 13:00:00|3259.93|3259.93|3263.53|3263.53|3264.97|3264.97|3259.93|3259.93|0
1596027900000|2020-07-29 13:05:00|3263.69|3263.69|3261.78|3261.78|3263.92|3263.92|3261.26|3261.26|0
1596028200000|2020-07-29 13:10:00|3261.62|3261.62|3267.36|3267.36|3267.36|3267.36|3260.94|3260.94|0
1596028500000|2020-07-29 13:15:00|3266.26|3266.26|3263.04|3263.04|3266.26|3266.26|3262.82|3262.82|0
1596028800000|2020-07-29 13:20:00|3262.96|3262.96|3267.15|3267.15|3267.15|3267.15|3262.57|3262.57|0
1596029100000|2020-07-29 13:25:00|3267.02|3267.02|3265.24|3265.24|3267.02|3267.02|3263.85|3263.85|0
1596029400000|2020-07-29 13:30:00|3265.01|3265.01|3264.51|3264.51|3265.85|3265.85|3262.62|3262.62|0
1596029700000|2020-07-29 13:35:00|3264.31|3264.31|3257.61|3257.61|3264.77|3264.77|3257.61|3257.61|0
1596030000000|2020-07-29 13:40:00|3257.98|3257.98|3255.08|3255.08|3259.48|3259.48|3254.78|3254.78|0
1596030300000|2020-07-29 13:45:00|3254.96|3254.96|3248.36|3248.36|3254.96|3254.96|3247.8|3247.8|0
1596030600000|2020-07-29 13:50:00|3248.3|3248.3|3245.37|3245.37|3248.62|3248.62|3244.44|3244.44|0
1596030900000|2020-07-29 13:55:00|3245.66|3245.66|3245.85|3245.85|3248.41|3248.41|3245.65|3245.65|0
1596031200000|2020-07-29 14:00:00|3246.58|3246.58|3245.88|3245.88|3248.45|3248.45|3245.04|3245.04|0
1596031500000|2020-07-29 14:05:00|3245.52|3245.52|3243.15|3243.15|3246.78|3246.78|3243.15|3243.15|0
1596031800000|2020-07-29 14:10:00|3242.88|3242.88|3239.07|3239.07|3242.88|3242.88|3238.71|3238.71|0
1596032100000|2020-07-29 14:15:00|3239.13|3239.13|3240.85|3240.85|3241.44|3241.44|3237.67|3237.67|0
1596032400000|2020-07-29 14:20:00|3240.65|3240.65|3235.95|3235.95|3240.87|3240.87|3235.95|3235.95|0
1596032700000|2020-07-29 14:25:00|3235.76|3235.76|3230.31|3230.31|3235.76|3235.76|3230.31|3230.31|0
1596033000000|2020-07-29 14:30:00|3229.99|3229.99|3232.58|3232.58|3235.13|3235.13|3229.99|3229.99|0
1596033300000|2020-07-29 14:35:00|3232.78|3232.78|3232.8|3232.8|3234.99|3234.99|3230.41|3230.41|0
1596033600000|2020-07-29 14:40:00|3232.07|3232.07|3231.86|3231.86|3232.07|3232.07|3230.45|3230.45|0
1596033900000|2020-07-29 14:45:00|3232.25|3232.25|3235.29|3235.29|3235.94|3235.94|3231.97|3231.97|0
1596034200000|2020-07-29 14:50:00|3235.69|3235.69|3234.43|3234.43|3237.07|3237.07|3234.37|3234.37|0
1596034500000|2020-07-29 14:55:00|3234.04|3234.04|3228.06|3228.06|3235.14|3235.14|3227.88|3227.88|0
1596034800000|2020-07-29 15:00:00|3227.86|3227.86|3227.92|3227.92|3229.01|3229.01|3226.69|3226.69|0
1596035100000|2020-07-29 15:05:00|3228.11|3228.11|3222.99|3222.99|3228.54|3228.54|3222.99|3222.99|0
1596035400000|2020-07-29 15:10:00|3223.18|3223.18|3220.96|3220.96|3223.38|3223.38|3220.74|3220.74|0
1596035700000|2020-07-29 15:15:00|3220.87|3220.87|3216.81|3216.81|3221.07|3221.07|3216.81|3216.81|0
1596036000000|2020-07-29 15:20:00|3216.42|3216.42|3215.21|3215.21|3217.4|3217.4|3213.66|3213.66|0
1596036300000|2020-07-29 15:25:00|3215.32|3215.32|3218.57|3218.57|3219.64|3219.64|3214.53|3214.53|0
1596093300000|2020-07-30 07:15:00|3276.1|3276.1|3287.68|3287.68|3288.52|3288.52|3274.27|3274.27|0
1596093600000|2020-07-30 07:20:00|3285.48|3285.48|3280.98|3280.98|3287.52|3287.52|3276.96|3276.96|0
1596093900000|2020-07-30 07:25:00|3279.8|3279.8|3298.05|3298.05|3298.78|3298.78|3277.8|3277.8|0
1596094200000|2020-07-30 07:30:00|3297.69|3297.69|3302.79|3302.79|3302.93|3302.93|3288.94|3288.94|0
1596094500000|2020-07-30 07:35:00|3301.33|3301.33|3312.36|3312.36|3312.45|3312.45|3299.41|3299.41|0
1596094800000|2020-07-30 07:40:00|3313.83|3313.83|3320.1|3320.1|3330.05|3330.05|3313.15|3313.15|0
1596095100000|2020-07-30 07:45:00|3320.01|3320.01|3315.59|3315.59|3320.01|3320.01|3313.58|3313.58|0
1596095400000|2020-07-30 07:50:00|3317.06|3317.06|3312.68|3312.68|3317.79|3317.79|3307.01|3307.01|0
1596095700000|2020-07-30 07:55:00|3313.66|3313.66|3319.36|3319.36|3324.67|3324.67|3313.66|3313.66|0
1596096000000|2020-07-30 08:00:00|3320.09|3320.09|3316.6|3316.6|3321.66|3321.66|3314.33|3314.33|0
1596096300000|2020-07-30 08:05:00|3316.01|3316.01|3324.11|3324.11|3324.9|3324.9|3312.72|3312.72|0
1596096600000|2020-07-30 08:10:00|3323.38|3323.38|3316.68|3316.68|3323.38|3323.38|3309.78|3309.78|0
1596096900000|2020-07-30 08:15:00|3316.28|3316.28|3312.5|3312.5|3316.48|3316.48|3311.36|3311.36|0
1596097200000|2020-07-30 08:20:00|3310.3|3310.3|3302.3|3302.3|3310.3|3310.3|3297.73|3297.73|0
1596097500000|2020-07-30 08:25:00|3302.78|3302.78|3301.24|3301.24|3302.78|3302.78|3294.94|3294.94|0
1596097800000|2020-07-30 08:30:00|3300.51|3300.51|3300.58|3300.58|3302.99|3302.99|3296.61|3296.61|0
1596098100000|2020-07-30 08:35:00|3300.38|3300.38|3302.81|3302.81|3303.3|3303.3|3299.33|3299.33|0
1596098400000|2020-07-30 08:40:00|3303.59|3303.59|3296.23|3296.23|3304.53|3304.53|3296.23|3296.23|0
1596098700000|2020-07-30 08:45:00|3296.29|3296.29|3283.29|3283.29|3296.29|3296.29|3281.96|3281.96|0
1596099000000|2020-07-30 08:50:00|3283.2|3283.2|3266.17|3266.17|3283.71|3283.71|3266.17|3266.17|0
1596099300000|2020-07-30 08:55:00|3265.44|3265.44|3258.38|3258.38|3266.55|3266.55|3256.25|3256.25|0
1596099600000|2020-07-30 09:00:00|3258.01|3258.01|3267.47|3267.47|3267.56|3267.56|3257.65|3257.65|0
1596099900000|2020-07-30 09:05:00|3267.84|3267.84|3267.92|3267.92|3270.29|3270.29|3264.74|3264.74|0
1596100200000|2020-07-30 09:10:00|3267.55|3267.55|3264.8|3264.8|3268.53|3268.53|3260.01|3260.01|0
1596100500000|2020-07-30 09:15:00|3264.41|3264.41|3258.38|3258.38|3264.41|3264.41|3257.99|3257.99|0
1596100800000|2020-07-30 09:20:00|3258.02|3258.02|3258.76|3258.76|3259.73|3259.73|3255.04|3255.04|0
1596101100000|2020-07-30 09:25:00|3258.39|3258.39|3256.43|3256.43|3258.64|3258.64|3252.06|3252.06|0
1596101400000|2020-07-30 09:30:00|3257.16|3257.16|3264.73|3264.73|3264.93|3264.93|3257.02|3257.02|0
1596101700000|2020-07-30 09:35:00|3264.34|3264.34|3260.93|3260.93|3264.34|3264.34|3259.77|3259.77|0
1596102000000|2020-07-30 09:40:00|3260.67|3260.67|3267.97|3267.97|3268.03|3268.03|3260.33|3260.33|0
1596102300000|2020-07-30 09:45:00|3267.79|3267.79|3263.62|3263.62|3267.86|3267.86|3261.74|3261.74|0
1596102600000|2020-07-30 09:50:00|3263.23|3263.23|3260.19|3260.19|3264.41|3264.41|3258.66|3258.66|0
1596102900000|2020-07-30 09:55:00|3260.56|3260.56|3258.17|3258.17|3261.29|3261.29|3256.85|3256.85|0
1596103200000|2020-07-30 10:00:00|3258.1|3258.1|3246.54|3246.54|3259.79|3259.79|3246.02|3246.02|0
1596103500000|2020-07-30 10:05:00|3246.91|3246.91|3251.2|3251.2|3251.2|3251.2|3245.39|3245.39|0
1596103800000|2020-07-30 10:10:00|3251.56|3251.56|3252.96|3252.96|3252.96|3252.96|3249.14|3249.14|0
1596104100000|2020-07-30 10:15:00|3253.05|3253.05|3256.06|3256.06|3259.11|3259.11|3250.19|3250.19|0
1596104400000|2020-07-30 10:20:00|3255.67|3255.67|3261.38|3261.38|3263.61|3263.61|3253.85|3253.85|0
1596104700000|2020-07-30 10:25:00|3261.18|3261.18|3254.34|3254.34|3261.38|3261.38|3254.34|3254.34|0
1596105000000|2020-07-30 10:30:00|3253.83|3253.83|3252.49|3252.49|3255.57|3255.57|3250.17|3250.17|0
1596105300000|2020-07-30 10:35:00|3252.58|3252.58|3252.05|3252.05|3254.53|3254.53|3251.12|3251.12|0
1596105600000|2020-07-30 10:40:00|3251.66|3251.66|3247.08|3247.08|3251.66|3251.66|3247.08|3247.08|0
1596105900000|2020-07-30 10:45:00|3246.72|3246.72|3245.29|3245.29|3248.51|3248.51|3245.12|3245.12|0
1596106200000|2020-07-30 10:50:00|3245.49|3245.49|3247.58|3247.58|3248.64|3248.64|3244.01|3244.01|0
1596106500000|2020-07-30 10:55:00|3246.48|3246.48|3250.56|3250.56|3252.02|3252.02|3245.34|3245.34|0
1596106800000|2020-07-30 11:00:00|3245.8|3245.8|3257.99|3257.99|3257.99|3257.99|3245.8|3245.8|0
1596107100000|2020-07-30 11:05:00|3258.18|3258.18|3260.1|3260.1|3261.83|3261.83|3257.59|3257.59|0
1596107400000|2020-07-30 11:10:00|3259.71|3259.71|3261.51|3261.51|3262.24|3262.24|3258.61|3258.61|0
1596107700000|2020-07-30 11:15:00|3260.92|3260.92|3261.34|3261.34|3261.81|3261.81|3258.96|3258.96|0
1596108000000|2020-07-30 11:20:00|3261.25|3261.25|3261.48|3261.48|3262.09|3262.09|3258.88|3258.88|0
1596108300000|2020-07-30 11:25:00|3262.27|3262.27|3262.7|3262.7|3262.7|3262.7|3260.19|3260.19|0
1596108600000|2020-07-30 11:30:00|3261.97|3261.97|3260.79|3260.79|3264.83|3264.83|3260.47|3260.47|0
1596108900000|2020-07-30 11:35:00|3260.2|3260.2|3259.65|3259.65|3261.2|3261.2|3259.08|3259.08|0
1596109200000|2020-07-30 11:40:00|3259.5|3259.5|3263.13|3263.13|3263.13|3263.13|3258.72|3258.72|0
1596109500000|2020-07-30 11:45:00|3263.29|3263.29|3266.75|3266.75|3267.77|3267.77|3263.29|3263.29|0
1596109800000|2020-07-30 11:50:00|3267.49|3267.49|3274.94|3274.94|3274.94|3274.94|3267.49|3267.49|0
1596110100000|2020-07-30 11:55:00|3274.78|3274.78|3277.08|3277.08|3277.81|3277.81|3273.34|3273.34|0
1596110400000|2020-07-30 12:00:00|3276.69|3276.69|3272.46|3272.46|3276.69|3276.69|3271.07|3271.07|0
1596110700000|2020-07-30 12:05:00|3271.73|3271.73|3274.92|3274.92|3275.42|3275.42|3270.71|3270.71|0
1596111000000|2020-07-30 12:10:00|3274.76|3274.76|3274.72|3274.72|3276.6|3276.6|3273.67|3273.67|0
1596111300000|2020-07-30 12:15:00|3275.09|3275.09|3271.99|3271.99|3275.45|3275.45|3270.24|3270.24|0
1596111600000|2020-07-30 12:20:00|3271.59|3271.59|3277.34|3277.34|3279.71|3279.71|3271.59|3271.59|0
1596111900000|2020-07-30 12:25:00|3277.25|3277.25|3287.22|3287.22|3287.96|3287.96|3277.15|3277.15|0
1596112200000|2020-07-30 12:30:00|3287.03|3287.03|3283.62|3283.62|3288.1|3288.1|3281.62|3281.62|0
1596112500000|2020-07-30 12:35:00|3283.71|3283.71|3285.4|3285.4|3287.92|3287.92|3281.57|3281.57|0
1596112800000|2020-07-30 12:40:00|3285.2|3285.2|3284.93|3284.93|3285.98|3285.98|3283.05|3283.05|0
1596113100000|2020-07-30 12:45:00|3284.19|3284.19|3282.31|3282.31|3287.1|3287.1|3280.83|3280.83|0
1596113400000|2020-07-30 12:50:00|3283.04|3283.04|3279.39|3279.39|3284.46|3284.46|3279.39|3279.39|0
1596113700000|2020-07-30 12:55:00|3277.93|3277.93|3277.34|3277.34|3279.67|3279.67|3276.34|3276.34|0
1596114000000|2020-07-30 13:00:00|3277.71|3277.71|3278.8|3278.8|3278.8|3278.8|3272.2|3272.2|0
1596114300000|2020-07-30 13:05:00|3278.44|3278.44|3284.1|3284.1|3284.1|3284.1|3277.26|3277.26|0
1596114600000|2020-07-30 13:10:00|3284.83|3284.83|3278.65|3278.65|3288.46|3288.46|3278.65|3278.65|0
1596114900000|2020-07-30 13:15:00|3279.39|3279.39|3283.83|3283.83|3287.67|3287.67|3278.96|3278.96|0
1596115200000|2020-07-30 13:20:00|3283.92|3283.92|3288.49|3288.49|3289.32|3289.32|3283.73|3283.73|0
1596115500000|2020-07-30 13:25:00|3289.22|3289.22|3289.65|3289.65|3295.39|3295.39|3288.12|3288.12|0
1596115800000|2020-07-30 13:30:00|3288.91|3288.91|3296.14|3296.14|3297.37|3297.37|3286.52|3286.52|0
1596116100000|2020-07-30 13:35:00|3296.08|3296.08|3288.66|3288.66|3296.08|3296.08|3286.26|3286.26|0
1596116400000|2020-07-30 13:40:00|3288.57|3288.57|3288.91|3288.91|3290.49|3290.49|3283.89|3283.89|0
1596116700000|2020-07-30 13:45:00|3288.82|3288.82|3291.61|3291.61|3295.36|3295.36|3286.5|3286.5|0
1596117000000|2020-07-30 13:50:00|3291.41|3291.41|3276.38|3276.38|3292.15|3292.15|3275.09|3275.09|0
1596117300000|2020-07-30 13:55:00|3277.48|3277.48|3274.34|3274.34|3277.48|3277.48|3273.11|3273.11|0
1596117600000|2020-07-30 14:00:00|3274.16|3274.16|3273.5|3273.5|3275.83|3275.83|3271.09|3271.09|0
1596117900000|2020-07-30 14:05:00|3273.41|3273.41|3270.4|3270.4|3273.41|3273.41|3264.49|3264.49|0
1596118200000|2020-07-30 14:10:00|3269.67|3269.67|3270.73|3270.73|3272.33|3272.33|3267.83|3267.83|0
1596118500000|2020-07-30 14:15:00|3271.1|3271.1|3266.21|3266.21|3273.57|3273.57|3262.65|3262.65|0
1596118800000|2020-07-30 14:20:00|3265.48|3265.48|3267.33|3267.33|3268.02|3268.02|3260.91|3260.91|0
1596119100000|2020-07-30 14:25:00|3268.72|3268.72|3275.26|3275.26|3276|3276|3263.98|3263.98|0
1596119400000|2020-07-30 14:30:00|3275|3275|3278.1|3278.1|3278.1|3278.1|3271.38|3271.38|0
1596119700000|2020-07-30 14:35:00|3278.26|3278.26|3291.66|3291.66|3291.66|3291.66|3274.44|3274.44|0
1596120000000|2020-07-30 14:40:00|3291.57|3291.57|3287.59|3287.59|3295.8|3295.8|3287.59|3287.59|0
1596120300000|2020-07-30 14:45:00|3286.86|3286.86|3289.68|3289.68|3292.5|3292.5|3286.07|3286.07|0
1596120600000|2020-07-30 14:50:00|3289.48|3289.48|3289.62|3289.62|3291.98|3291.98|3284.48|3284.48|0
1596120900000|2020-07-30 14:55:00|3288.89|3288.89|3296.74|3296.74|3297.13|3297.13|3287.82|3287.82|0
1596121200000|2020-07-30 15:00:00|3296.45|3296.45|3297.55|3297.55|3298.03|3298.03|3294.62|3294.62|0
1596121500000|2020-07-30 15:05:00|3297.49|3297.49|3302.55|3302.55|3303.53|3303.53|3295.62|3295.62|0
1596121800000|2020-07-30 15:10:00|3302.72|3302.72|3305.33|3305.33|3305.41|3305.41|3301.85|3301.85|0
1596122100000|2020-07-30 15:15:00|3305.13|3305.13|3309.17|3309.17|3309.54|3309.54|3303.09|3303.09|0
1596122400000|2020-07-30 15:20:00|3308.44|3308.44|3308.31|3308.31|3310.02|3310.02|3306.92|3306.92|0
1596122700000|2020-07-30 15:25:00|3307.58|3307.58|3307.94|3307.94|3312.27|3312.27|3305.06|3305.06|0
1596179700000|2020-07-31 07:15:00|3245.13|3245.13|3240.64|3240.64|3246.97|3246.97|3235.35|3235.35|0
1596180000000|2020-07-31 07:20:00|3239.54|3239.54|3245.05|3245.05|3249.6|3249.6|3238.72|3238.72|0
1596180300000|2020-07-31 07:25:00|3245.41|3245.41|3245.29|3245.29|3247.68|3247.68|3240.46|3240.46|0
1596180600000|2020-07-31 07:30:00|3244.56|3244.56|3249.14|3249.14|3255.28|3255.28|3244.1|3244.1|0
1596180900000|2020-07-31 07:35:00|3248.51|3248.51|3252.12|3252.12|3255.23|3255.23|3247|3247|0
1596181200000|2020-07-31 07:40:00|3253.85|3253.85|3253.87|3253.87|3256.17|3256.17|3250.49|3250.49|0
1596181500000|2020-07-31 07:45:00|3254.23|3254.23|3253.23|3253.23|3259.65|3259.65|3251.57|3251.57|0
1596181800000|2020-07-31 07:50:00|3254.01|3254.01|3247.89|3247.89|3258.45|3258.45|3247.55|3247.55|0
1596182100000|2020-07-31 07:55:00|3247.5|3247.5|3253.36|3253.36|3253.36|3253.36|3246.17|3246.17|0
1596182400000|2020-07-31 08:00:00|3253.55|3253.55|3260.71|3260.71|3260.71|3260.71|3252.42|3252.42|0
1596182700000|2020-07-31 08:05:00|3260.88|3260.88|3271.23|3271.23|3272.55|3272.55|3260.88|3260.88|0
1596183000000|2020-07-31 08:10:00|3270.5|3270.5|3267.96|3267.96|3271.16|3271.16|3266.81|3266.81|0
1596183300000|2020-07-31 08:15:00|3268.55|3268.55|3274.75|3274.75|3276.67|3276.67|3268.55|3268.55|0
1596183600000|2020-07-31 08:20:00|3274.95|3274.95|3274.41|3274.41|3276.24|3276.24|3270.89|3270.89|0
1596183900000|2020-07-31 08:25:00|3274.5|3274.5|3271.58|3271.58|3277.11|3277.11|3271.58|3271.58|0
1596184200000|2020-07-31 08:30:00|3271.95|3271.95|3273.61|3273.61|3273.61|3273.61|3271.19|3271.19|0
1596184500000|2020-07-31 08:35:00|3273.25|3273.25|3281.91|3281.91|3284.83|3284.83|3272.52|3272.52|0
1596184800000|2020-07-31 08:40:00|3281.54|3281.54|3275.48|3275.48|3282.3|3282.3|3275.48|3275.48|0
1596185100000|2020-07-31 08:45:00|3275.87|3275.87|3278.78|3278.78|3278.78|3278.78|3274.59|3274.59|0
1596185400000|2020-07-31 08:50:00|3278.39|3278.39|3279.67|3279.67|3280.03|3280.03|3274.8|3274.8|0
1596185700000|2020-07-31 08:55:00|3279.47|3279.47|3276.57|3276.57|3279.82|3279.82|3275.84|3275.84|0
1596186000000|2020-07-31 09:00:00|3275.84|3275.84|3270.97|3270.97|3275.84|3275.84|3269.7|3269.7|0
1596186300000|2020-07-31 09:05:00|3270.88|3270.88|3268.96|3268.96|3271.88|3271.88|3268.6|3268.6|0
1596186600000|2020-07-31 09:10:00|3268.6|3268.6|3269.3|3269.3|3270.03|3270.03|3261.74|3261.74|0
1596186900000|2020-07-31 09:15:00|3268.93|3268.93|3263.93|3263.93|3268.93|3268.93|3263.53|3263.53|0
1596187200000|2020-07-31 09:20:00|3264.12|3264.12|3259.73|3259.73|3265.22|3265.22|3259.73|3259.73|0
1596187500000|2020-07-31 09:25:00|3259.76|3259.76|3262.19|3262.19|3262.73|3262.73|3257.44|3257.44|0
1596187800000|2020-07-31 09:30:00|3262.31|3262.31|3265|3265|3267.24|3267.24|3262.31|3262.31|0
1596188100000|2020-07-31 09:35:00|3265.4|3265.4|3265.73|3265.73|3267.62|3267.62|3263.73|3263.73|0
1596188400000|2020-07-31 09:40:00|3265.82|3265.82|3263.89|3263.89|3267.02|3267.02|3261.63|3261.63|0
1596188700000|2020-07-31 09:45:00|3263.78|3263.78|3259.49|3259.49|3263.78|3263.78|3258.55|3258.55|0
1596189000000|2020-07-31 09:50:00|3259.29|3259.29|3259.63|3259.63|3262.16|3262.16|3257.99|3257.99|0
1596189300000|2020-07-31 09:55:00|3259.36|3259.36|3256.51|3256.51|3263.14|3263.14|3254.09|3254.09|0
1596189600000|2020-07-31 10:00:00|3256.77|3256.77|3249.24|3249.24|3256.81|3256.81|3249.24|3249.24|0
1596189900000|2020-07-31 10:05:00|3248.87|3248.87|3251.31|3251.31|3251.31|3251.31|3246.39|3246.39|0
1596190200000|2020-07-31 10:10:00|3249.85|3249.85|3251.98|3251.98|3251.98|3251.98|3249.32|3249.32|0
1596190500000|2020-07-31 10:15:00|3252.24|3252.24|3249.64|3249.64|3252.65|3252.65|3248.48|3248.48|0
1596190800000|2020-07-31 10:20:00|3250.01|3250.01|3250.31|3250.31|3251.72|3251.72|3248.72|3248.72|0
1596191100000|2020-07-31 10:25:00|3250.4|3250.4|3257.38|3257.38|3257.38|3257.38|3250.12|3250.12|0
1596191400000|2020-07-31 10:30:00|3257.74|3257.74|3259.54|3259.54|3260.55|3260.55|3255.57|3255.57|0
1596191700000|2020-07-31 10:35:00|3259.28|3259.28|3259.46|3259.46|3259.65|3259.65|3256.8|3256.8|0
1596192000000|2020-07-31 10:40:00|3259.58|3259.58|3261.19|3261.19|3261.76|3261.76|3258.85|3258.85|0
1596192300000|2020-07-31 10:45:00|3260.82|3260.82|3259.21|3259.21|3262.29|3262.29|3258.89|3258.89|0
1596192600000|2020-07-31 10:50:00|3258.11|3258.11|3256.69|3256.69|3258.86|3258.86|3255.96|3255.96|0
1596192900000|2020-07-31 10:55:00|3256.32|3256.32|3261.18|3261.18|3261.92|3261.92|3256.07|3256.07|0
1596193200000|2020-07-31 11:00:00|3261.27|3261.27|3267.33|3267.33|3270|3270|3261.16|3261.16|0
1596193500000|2020-07-31 11:05:00|3266.97|3266.97|3265.74|3265.74|3271.11|3271.11|3265.01|3265.01|0
1596193800000|2020-07-31 11:10:00|3264.96|3264.96|3264.03|3264.03|3266.6|3266.6|3263.44|3263.44|0
1596194100000|2020-07-31 11:15:00|3263.66|3263.66|3263.33|3263.33|3265.42|3265.42|3261.67|3261.67|0
1596194400000|2020-07-31 11:20:00|3263.49|3263.49|3260.26|3260.26|3264.3|3264.3|3259.87|3259.87|0
1596194700000|2020-07-31 11:25:00|3260.13|3260.13|3258.09|3258.09|3260.13|3260.13|3256.4|3256.4|0
1596195000000|2020-07-31 11:30:00|3257.35|3257.35|3257.65|3257.65|3259.48|3259.48|3256.98|3256.98|0
1596195300000|2020-07-31 11:35:00|3258.02|3258.02|3262.07|3262.07|3263.36|3263.36|3257.65|3257.65|0
1596195600000|2020-07-31 11:40:00|3262.46|3262.46|3263.74|3263.74|3264.96|3264.96|3262.46|3262.46|0
1596195900000|2020-07-31 11:45:00|3263.94|3263.94|3265.11|3265.11|3266.97|3266.97|3262.47|3262.47|0
1596196200000|2020-07-31 11:50:00|3264.38|3264.38|3263.6|3263.6|3265.07|3265.07|3261.62|3261.62|0
1596196500000|2020-07-31 11:55:00|3263.78|3263.78|3266.34|3266.34|3267.4|3267.4|3263.78|3263.78|0
1596196800000|2020-07-31 12:00:00|3265.97|3265.97|3264.82|3264.82|3265.97|3265.97|3262.45|3262.45|0
1596197100000|2020-07-31 12:05:00|3264.73|3264.73|3261.9|3261.9|3264.73|3264.73|3260.58|3260.58|0
1596197400000|2020-07-31 12:10:00|3261.17|3261.17|3260.26|3260.26|3262.05|3262.05|3259.05|3259.05|0
1596197700000|2020-07-31 12:15:00|3260.43|3260.43|3262.25|3262.25|3262.64|3262.64|3260.43|3260.43|0
1596198000000|2020-07-31 12:20:00|3262.64|3262.64|3260.4|3260.4|3263.01|3263.01|3259.35|3259.35|0
1596198300000|2020-07-31 12:25:00|3260.13|3260.13|3258.65|3258.65|3261.02|3261.02|3256.88|3256.88|0
1596198600000|2020-07-31 12:30:00|3258.28|3258.28|3257.99|3257.99|3262.6|3262.6|3257.99|3257.99|0
1596198900000|2020-07-31 12:35:00|3257.63|3257.63|3253.46|3253.46|3258.97|3258.97|3253.35|3253.35|0
1596199200000|2020-07-31 12:40:00|3253.1|3253.1|3258.86|3258.86|3259.09|3259.09|3253.1|3253.1|0
1596199500000|2020-07-31 12:45:00|3259.23|3259.23|3263.9|3263.9|3263.95|3263.95|3258.49|3258.49|0
1596199800000|2020-07-31 12:50:00|3264.63|3264.63|3265.1|3265.1|3267.47|3267.47|3264.31|3264.31|0
1596200100000|2020-07-31 12:55:00|3265.41|3265.41|3262.96|3262.96|3267.09|3267.09|3262.87|3262.87|0
1596200400000|2020-07-31 13:00:00|3262.59|3262.59|3264.43|3264.43|3265.9|3265.9|3262.59|3262.59|0
1596200700000|2020-07-31 13:05:00|3264.82|3264.82|3270.8|3270.8|3270.8|3270.8|3264.23|3264.23|0
1596201000000|2020-07-31 13:10:00|3271.17|3271.17|3272.49|3272.49|3272.86|3272.86|3270.73|3270.73|0
1596201300000|2020-07-31 13:15:00|3272.29|3272.29|3271.13|3271.13|3272.29|3272.29|3270.26|3270.26|0
1596201600000|2020-07-31 13:20:00|3270.81|3270.81|3270.73|3270.73|3272.5|3272.5|3268.68|3268.68|0
1596201900000|2020-07-31 13:25:00|3271.46|3271.46|3270.43|3270.43|3271.46|3271.46|3268.16|3268.16|0
1596202200000|2020-07-31 13:30:00|3270.52|3270.52|3270.96|3270.96|3273.98|3273.98|3267.72|3267.72|0
1596202500000|2020-07-31 13:35:00|3270.21|3270.21|3261.94|3261.94|3270.57|3270.57|3261.94|3261.94|0
1596202800000|2020-07-31 13:40:00|3261.71|3261.71|3260.8|3260.8|3262.61|3262.61|3259.51|3259.51|0
1596203100000|2020-07-31 13:45:00|3261.12|3261.12|3262.38|3262.38|3264.21|3264.21|3259.85|3259.85|0
1596203400000|2020-07-31 13:50:00|3262.02|3262.02|3267.38|3267.38|3267.41|3267.41|3259.76|3259.76|0
1596203700000|2020-07-31 13:55:00|3266.65|3266.65|3263.4|3263.4|3266.65|3266.65|3262.96|3262.96|0
1596204000000|2020-07-31 14:00:00|3263.79|3263.79|3258.18|3258.18|3263.79|3263.79|3256.29|3256.29|0
1596204300000|2020-07-31 14:05:00|3258.55|3258.55|3254.04|3254.04|3259.84|3259.84|3253.62|3253.62|0
1596204600000|2020-07-31 14:10:00|3254.4|3254.4|3249.6|3249.6|3254.4|3254.4|3248.21|3248.21|0
1596204900000|2020-07-31 14:15:00|3248.85|3248.85|3245.48|3245.48|3249.86|3249.86|3245.11|3245.11|0
1596205200000|2020-07-31 14:20:00|3245.11|3245.11|3242.32|3242.32|3245.48|3245.48|3241.83|3241.83|0
1596205500000|2020-07-31 14:25:00|3242.06|3242.06|3239.21|3239.21|3242.06|3242.06|3235.12|3235.12|0
1596205800000|2020-07-31 14:30:00|3239.57|3239.57|3241|3241|3242.5|3242.5|3239.06|3239.06|0
1596206100000|2020-07-31 14:35:00|3241.36|3241.36|3246.5|3246.5|3247.77|3247.77|3241.2|3241.2|0
1596206400000|2020-07-31 14:40:00|3245.76|3245.76|3241.7|3241.7|3245.76|3245.76|3240.6|3240.6|0
1596206700000|2020-07-31 14:45:00|3241.79|3241.79|3241.62|3241.62|3242.1|3242.1|3239.02|3239.02|0
1596207000000|2020-07-31 14:50:00|3241.26|3241.26|3235.58|3235.58|3241.26|3241.26|3235.58|3235.58|0
1596207300000|2020-07-31 14:55:00|3235.52|3235.52|3237.99|3237.99|3238.12|3238.12|3233.95|3233.95|0
1596207600000|2020-07-31 15:00:00|3238.06|3238.06|3237.8|3237.8|3239.41|3239.41|3236.08|3236.08|0
1596207900000|2020-07-31 15:05:00|3238.19|3238.19|3233.84|3233.84|3238.92|3238.92|3233.76|3233.76|0
1596208200000|2020-07-31 15:10:00|3233.59|3233.59|3230.26|3230.26|3233.89|3233.89|3227.87|3227.87|0
1596208500000|2020-07-31 15:15:00|3230.62|3230.62|3229.56|3229.56|3230.62|3230.62|3224.58|3224.58|0
1596208800000|2020-07-31 15:20:00|3229.93|3229.93|3222.15|3222.15|3231.8|3231.8|3222.07|3222.07|0
1596209100000|2020-07-31 15:25:00|3222|3222|3228.05|3228.05|3228.84|3228.84|3221.03|3221.03|0
1596438900000|2020-08-03 07:15:00|3164.36|3164.36|3157.26|3157.26|3164.36|3164.36|3152.77|3152.77|0
1596439200000|2020-08-03 07:20:00|3157.45|3157.45|3169.01|3169.01|3171.55|3171.55|3154.81|3154.81|0
1596439500000|2020-08-03 07:25:00|3169.1|3169.1|3158.24|3158.24|3169.5|3169.5|3156.94|3156.94|0
1596439800000|2020-08-03 07:30:00|3158.58|3158.58|3158.7|3158.7|3161.06|3161.06|3154.08|3154.08|0
1596440100000|2020-08-03 07:35:00|3158.39|3158.39|3148.02|3148.02|3158.39|3158.39|3147.22|3147.22|0
1596440400000|2020-08-03 07:40:00|3147.76|3147.76|3142.19|3142.19|3149.08|3149.08|3140.8|3140.8|0
1596440700000|2020-08-03 07:45:00|3141.82|3141.82|3150.55|3150.55|3151.28|3151.28|3141.82|3141.82|0
1596441000000|2020-08-03 07:50:00|3152.38|3152.38|3160.97|3160.97|3161.67|3161.67|3150.52|3150.52|0
1596441300000|2020-08-03 07:55:00|3161.76|3161.76|3159.68|3159.68|3163.24|3163.24|3156.68|3156.68|0
1596441600000|2020-08-03 08:00:00|3160.78|3160.78|3174.82|3174.82|3174.82|3174.82|3160.78|3160.78|0
1596441900000|2020-08-03 08:05:00|3175.22|3175.22|3172.37|3172.37|3175.54|3175.54|3170.88|3170.88|0
1596442200000|2020-08-03 08:10:00|3172|3172|3166.6|3166.6|3174.64|3174.64|3166.23|3166.23|0
1596442500000|2020-08-03 08:15:00|3166.33|3166.33|3159.25|3159.25|3168.89|3168.89|3156.85|3156.85|0
1596442800000|2020-08-03 08:20:00|3158.89|3158.89|3160|3160|3161.88|3161.88|3157.98|3157.98|0
1596443100000|2020-08-03 08:25:00|3160.2|3160.2|3159.92|3159.92|3161.92|3161.92|3159.02|3159.02|0
1596443400000|2020-08-03 08:30:00|3160.31|3160.31|3157.8|3157.8|3161.04|3161.04|3157.43|3157.43|0
1596443700000|2020-08-03 08:35:00|3158.16|3158.16|3149.29|3149.29|3159.63|3159.63|3148.53|3148.53|0
1596444000000|2020-08-03 08:40:00|3149.49|3149.49|3154.08|3154.08|3154.08|3154.08|3149.39|3149.39|0
1596444300000|2020-08-03 08:45:00|3153.49|3153.49|3154.46|3154.46|3155.74|3155.74|3153.22|3153.22|0
1596444600000|2020-08-03 08:50:00|3154.55|3154.55|3155.49|3155.49|3156.44|3156.44|3153.05|3153.05|0
1596444900000|2020-08-03 08:55:00|3155.58|3155.58|3154.93|3154.93|3155.95|3155.95|3154.35|3154.35|0
1596445200000|2020-08-03 09:00:00|3154.87|3154.87|3155.94|3155.94|3157.36|3157.36|3154.41|3154.41|0
1596445500000|2020-08-03 09:05:00|3155.54|3155.54|3150.31|3150.31|3155.54|3155.54|3150.31|3150.31|0
1596445800000|2020-08-03 09:10:00|3149.96|3149.96|3148.12|3148.12|3152.61|3152.61|3147.16|3147.16|0
1596446100000|2020-08-03 09:15:00|3147.38|3147.38|3147.07|3147.07|3149.01|3149.01|3144.47|3144.47|0
1596446400000|2020-08-03 09:20:00|3146.67|3146.67|3149.39|3149.39|3150.12|3150.12|3143.63|3143.63|0
1596446700000|2020-08-03 09:25:00|3148.6|3148.6|3148.66|3148.66|3151.29|3151.29|3147.48|3147.48|0
1596447000000|2020-08-03 09:30:00|3148.83|3148.83|3146.54|3146.54|3148.92|3148.92|3146.46|3146.46|0
1596447300000|2020-08-03 09:35:00|3146.7|3146.7|3153.38|3153.38|3153.38|3153.38|3146.7|3146.7|0
1596447600000|2020-08-03 09:40:00|3152.39|3152.39|3149.47|3149.47|3152.39|3152.39|3147.74|3147.74|0
1596447900000|2020-08-03 09:45:00|3149.67|3149.67|3148.73|3148.73|3151.22|3151.22|3147.58|3147.58|0
1596448200000|2020-08-03 09:50:00|3147.63|3147.63|3148.39|3148.39|3148.58|3148.58|3146.14|3146.14|0
1596448500000|2020-08-03 09:55:00|3148.75|3148.75|3146.16|3146.16|3149.85|3149.85|3145.2|3145.2|0
1596448800000|2020-08-03 10:00:00|3145.77|3145.77|3147.1|3147.1|3147.1|3147.1|3145.07|3145.07|0
1596449100000|2020-08-03 10:05:00|3147.3|3147.3|3146.25|3146.25|3147.95|3147.95|3145.67|3145.67|0
1596449400000|2020-08-03 10:10:00|3145.93|3145.93|3151.56|3151.56|3151.56|3151.56|3145.2|3145.2|0
1596449700000|2020-08-03 10:15:00|3152.29|3152.29|3147.33|3147.33|3153.27|3153.27|3147.01|3147.01|0
1596450000000|2020-08-03 10:20:00|3147.7|3147.7|3164.17|3164.17|3164.94|3164.94|3147.33|3147.33|0
1596450300000|2020-08-03 10:25:00|3163.81|3163.81|3167.06|3167.06|3167.06|3167.06|3162.88|3162.88|0
1596450600000|2020-08-03 10:30:00|3167.18|3167.18|3162.27|3162.27|3168.86|3168.86|3160.08|3160.08|0
1596450900000|2020-08-03 10:35:00|3161.88|3161.88|3169.68|3169.68|3169.87|3169.87|3161.51|3161.51|0
1596451200000|2020-08-03 10:40:00|3169.87|3169.87|3167.78|3167.78|3170.97|3170.97|3167.78|3167.78|0
1596451500000|2020-08-03 10:45:00|3167.62|3167.62|3165.1|3165.1|3171.95|3171.95|3164.93|3164.93|0
1596451800000|2020-08-03 10:50:00|3165.69|3165.69|3164.63|3164.63|3166.98|3166.98|3163.93|3163.93|0
1596452100000|2020-08-03 10:55:00|3164.45|3164.45|3161.5|3161.5|3164.45|3164.45|3160.73|3160.73|0
1596452400000|2020-08-03 11:00:00|3160.71|3160.71|3157.34|3157.34|3162.39|3162.39|3156.93|3156.93|0
1596452700000|2020-08-03 11:05:00|3157.46|3157.46|3162.58|3162.58|3162.83|3162.83|3157.46|3157.46|0
1596453000000|2020-08-03 11:10:00|3161.6|3161.6|3162.36|3162.36|3163.14|3163.14|3158.86|3158.86|0
1596453300000|2020-08-03 11:15:00|3162.31|3162.31|3164.08|3164.08|3164.34|3164.34|3159.61|3159.61|0
1596453600000|2020-08-03 11:20:00|3164.25|3164.25|3167.4|3167.4|3167.99|3167.99|3164.17|3164.17|0
1596453900000|2020-08-03 11:25:00|3167.79|3167.79|3173.81|3173.81|3174.01|3174.01|3167.79|3167.79|0
1596454200000|2020-08-03 11:30:00|3174.01|3174.01|3177.54|3177.54|3178.13|3178.13|3172.43|3172.43|0
1596454500000|2020-08-03 11:35:00|3177.9|3177.9|3178.23|3178.23|3181.39|3181.39|3177.86|3177.86|0
1596454800000|2020-08-03 11:40:00|3178.6|3178.6|3177.56|3177.56|3179.32|3179.32|3177.31|3177.31|0
1596455100000|2020-08-03 11:45:00|3178.29|3178.29|3171.89|3171.89|3179.45|3179.45|3170.87|3170.87|0
1596455400000|2020-08-03 11:50:00|3171.16|3171.16|3176.48|3176.48|3177.21|3177.21|3170.94|3170.94|0
1596455700000|2020-08-03 11:55:00|3176.11|3176.11|3185.42|3185.42|3185.57|3185.57|3175.81|3175.81|0
1596456000000|2020-08-03 12:00:00|3185.79|3185.79|3184.43|3184.43|3186.4|3186.4|3181.94|3181.94|0
1596456300000|2020-08-03 12:05:00|3185.52|3185.52|3187.04|3187.04|3187.08|3187.08|3185.16|3185.16|0
1596456600000|2020-08-03 12:10:00|3186.95|3186.95|3182.37|3182.37|3187.01|3187.01|3180.6|3180.6|0
1596456900000|2020-08-03 12:15:00|3182.46|3182.46|3181.99|3181.99|3184.03|3184.03|3181.86|3181.86|0
1596457200000|2020-08-03 12:20:00|3181.94|3181.94|3182.75|3182.75|3185.59|3185.59|3181.7|3181.7|0
1596457500000|2020-08-03 12:25:00|3182.93|3182.93|3184.98|3184.98|3184.98|3184.98|3182.28|3182.28|0
1596457800000|2020-08-03 12:30:00|3185.15|3185.15|3186.55|3186.55|3188.37|3188.37|3185.15|3185.15|0
1596458100000|2020-08-03 12:35:00|3186.44|3186.44|3183.31|3183.31|3186.64|3186.64|3182.17|3182.17|0
1596458400000|2020-08-03 12:40:00|3184.04|3184.04|3182.41|3182.41|3184.41|3184.41|3182.41|3182.41|0
1596458700000|2020-08-03 12:45:00|3183.15|3183.15|3189.55|3189.55|3189.55|3189.55|3183.09|3183.09|0
1596459000000|2020-08-03 12:50:00|3189.46|3189.46|3189.2|3189.2|3192.44|3192.44|3189.17|3189.17|0
1596459300000|2020-08-03 12:55:00|3189.31|3189.31|3190.4|3190.4|3193.79|3193.79|3188.52|3188.52|0
1596459600000|2020-08-03 13:00:00|3190.46|3190.46|3190.15|3190.15|3191.59|3191.59|3189.38|3189.38|0
1596459900000|2020-08-03 13:05:00|3190.88|3190.88|3182.07|3182.07|3191.28|3191.28|3181.04|3181.04|0
1596460200000|2020-08-03 13:10:00|3182.46|3182.46|3179.64|3179.64|3184.09|3184.09|3178.99|3178.99|0
1596460500000|2020-08-03 13:15:00|3180.23|3180.23|3182.38|3182.38|3182.84|3182.84|3179.58|3179.58|0
1596460800000|2020-08-03 13:20:00|3182.47|3182.47|3182.7|3182.7|3184.01|3184.01|3182.11|3182.11|0
1596461100000|2020-08-03 13:25:00|3182.52|3182.52|3180.69|3180.69|3182.86|3182.86|3180.52|3180.52|0
1596461400000|2020-08-03 13:30:00|3181.28|3181.28|3175.94|3175.94|3182.42|3182.42|3175.94|3175.94|0
1596461700000|2020-08-03 13:35:00|3176.94|3176.94|3171.01|3171.01|3178.35|3178.35|3171.01|3171.01|0
1596462000000|2020-08-03 13:40:00|3170.82|3170.82|3168.85|3168.85|3171.24|3171.24|3166.39|3166.39|0
1596462300000|2020-08-03 13:45:00|3168.94|3168.94|3169.9|3169.9|3171.32|3171.32|3167.37|3167.37|0
1596462600000|2020-08-03 13:50:00|3170.1|3170.1|3175.06|3175.06|3175.78|3175.78|3170.1|3170.1|0
1596462900000|2020-08-03 13:55:00|3175.25|3175.25|3178.03|3178.03|3179.84|3179.84|3174.85|3174.85|0
1596463200000|2020-08-03 14:00:00|3178.19|3178.19|3181.4|3181.4|3183.63|3183.63|3178.19|3178.19|0
1596463500000|2020-08-03 14:05:00|3181.2|3181.2|3180.01|3180.01|3181.76|3181.76|3176.55|3176.55|0
1596463800000|2020-08-03 14:10:00|3180.74|3180.74|3187.44|3187.44|3187.88|3187.88|3180.74|3180.74|0
1596464100000|2020-08-03 14:15:00|3188.17|3188.17|3190.51|3190.51|3192.9|3192.9|3188.17|3188.17|0
1596464400000|2020-08-03 14:20:00|3190.88|3190.88|3190.08|3190.08|3191.58|3191.58|3184.46|3184.46|0
1596464700000|2020-08-03 14:25:00|3190.21|3190.21|3197.85|3197.85|3198.24|3198.24|3190.21|3190.21|0
1596465000000|2020-08-03 14:30:00|3198.22|3198.22|3208.5|3208.5|3208.5|3208.5|3197.85|3197.85|0
1596465300000|2020-08-03 14:35:00|3208.7|3208.7|3207.2|3207.2|3210.53|3210.53|3207.2|3207.2|0
1596465600000|2020-08-03 14:40:00|3206.47|3206.47|3207.41|3207.41|3209.84|3209.84|3205.38|3205.38|0
1596465900000|2020-08-03 14:45:00|3207.66|3207.66|3210.33|3210.33|3210.33|3210.33|3205.33|3205.33|0
1596466200000|2020-08-03 14:50:00|3209.97|3209.97|3204.92|3204.92|3212.83|3212.83|3204.3|3204.3|0
1596466500000|2020-08-03 14:55:00|3205.28|3205.28|3202.6|3202.6|3208.46|3208.46|3201.84|3201.84|0
1596466800000|2020-08-03 15:00:00|3202.71|3202.71|3207.16|3207.16|3207.16|3207.16|3202.71|3202.71|0
1596467100000|2020-08-03 15:05:00|3207.36|3207.36|3210.15|3210.15|3210.31|3210.31|3206.8|3206.8|0
1596467400000|2020-08-03 15:10:00|3209.78|3209.78|3212.41|3212.41|3214.72|3214.72|3209.59|3209.59|0
1596467700000|2020-08-03 15:15:00|3212.78|3212.78|3217.22|3217.22|3217.22|3217.22|3212.49|3212.49|0
1596468000000|2020-08-03 15:20:00|3217.4|3217.4|3218.58|3218.58|3220.76|3220.76|3217.4|3217.4|0
1596468300000|2020-08-03 15:25:00|3218.26|3218.26|3220.58|3220.58|3221.58|3221.58|3217.26|3217.26|0
1596525300000|2020-08-04 07:15:00|3273.3|3273.3|3270.43|3270.43|3275.71|3275.71|3265.77|3265.77|0
1596525600000|2020-08-04 07:20:00|3270.8|3270.8|3273.8|3273.8|3274.15|3274.15|3264.78|3264.78|0
1596525900000|2020-08-04 07:25:00|3274.98|3274.98|3266.5|3266.5|3277.77|3277.77|3261.53|3261.53|0
1596526200000|2020-08-04 07:30:00|3266.3|3266.3|3285.94|3285.94|3288.71|3288.71|3266.3|3266.3|0
1596526500000|2020-08-04 07:35:00|3286.28|3286.28|3285.33|3285.33|3289.11|3289.11|3284.06|3284.06|0
1596526800000|2020-08-04 07:40:00|3286.06|3286.06|3279.31|3279.31|3289.97|3289.97|3279.31|3279.31|0
1596527100000|2020-08-04 07:45:00|3280.04|3280.04|3277.37|3277.37|3288.14|3288.14|3276.27|3276.27|0
1596527400000|2020-08-04 07:50:00|3276.98|3276.98|3268.4|3268.4|3277.32|3277.32|3267.89|3267.89|0
1596527700000|2020-08-04 07:55:00|3266.94|3266.94|3261.22|3261.22|3269.35|3269.35|3259.64|3259.64|0
1596528000000|2020-08-04 08:00:00|3260.88|3260.88|3266.65|3266.65|3271.29|3271.29|3260.88|3260.88|0
1596528300000|2020-08-04 08:05:00|3266.19|3266.19|3264.21|3264.21|3266.19|3266.19|3254.5|3254.5|0
1596528600000|2020-08-04 08:10:00|3264.38|3264.38|3273.77|3273.77|3273.77|3273.77|3264.38|3264.38|0
1596528900000|2020-08-04 08:15:00|3273.38|3273.38|3272.9|3272.9|3274.44|3274.44|3268.81|3268.81|0
1596529200000|2020-08-04 08:20:00|3273.07|3273.07|3276.91|3276.91|3279.97|3279.97|3272.34|3272.34|0
1596529500000|2020-08-04 08:25:00|3277.69|3277.69|3289.01|3289.01|3289.88|3289.88|3277.33|3277.33|0
1596529800000|2020-08-04 08:30:00|3289.21|3289.21|3292.8|3292.8|3294.9|3294.9|3288.29|3288.29|0
1596530100000|2020-08-04 08:35:00|3292.07|3292.07|3293.84|3293.84|3295.11|3295.11|3285.72|3285.72|0
1596530400000|2020-08-04 08:40:00|3293.25|3293.25|3291.99|3291.99|3298.2|3298.2|3291.38|3291.38|0
1596530700000|2020-08-04 08:45:00|3292.08|3292.08|3301.97|3301.97|3302.36|3302.36|3291.64|3291.64|0
1596531000000|2020-08-04 08:50:00|3301.24|3301.24|3305.03|3305.03|3306.67|3306.67|3300.68|3300.68|0
1596531300000|2020-08-04 08:55:00|3305.76|3305.76|3303.61|3303.61|3306.79|3306.79|3303.61|3303.61|0
1596531600000|2020-08-04 09:00:00|3303.41|3303.41|3303.9|3303.9|3306.05|3306.05|3301.98|3301.98|0
1596531900000|2020-08-04 09:05:00|3304.1|3304.1|3311.59|3311.59|3314.63|3314.63|3304.1|3304.1|0
1596532200000|2020-08-04 09:10:00|3311.42|3311.42|3311.85|3311.85|3313.98|3313.98|3307.89|3307.89|0
1596532500000|2020-08-04 09:15:00|3311.65|3311.65|3307.83|3307.83|3312.42|3312.42|3304.87|3304.87|0
1596532800000|2020-08-04 09:20:00|3308.01|3308.01|3310.75|3310.75|3313.39|3313.39|3307.24|3307.24|0
1596533100000|2020-08-04 09:25:00|3310.69|3310.69|3309.71|3309.71|3310.88|3310.88|3307.76|3307.76|0
1596533400000|2020-08-04 09:30:00|3309.2|3309.2|3316.11|3316.11|3318.41|3318.41|3307.06|3307.06|0
1596533700000|2020-08-04 09:35:00|3315.38|3315.38|3313.25|3313.25|3318.95|3318.95|3311.3|3311.3|0
1596534000000|2020-08-04 09:40:00|3312.66|3312.66|3315.93|3315.93|3316.33|3316.33|3312.02|3312.02|0
1596534300000|2020-08-04 09:45:00|3315.84|3315.84|3321.84|3321.84|3322.74|3322.74|3315.84|3315.84|0
1596534600000|2020-08-04 09:50:00|3322.58|3322.58|3316.49|3316.49|3325.99|3325.99|3316.49|3316.49|0
1596534900000|2020-08-04 09:55:00|3317.27|3317.27|3320.49|3320.49|3321.42|3321.42|3316.68|3316.68|0
1596535200000|2020-08-04 10:00:00|3320.69|3320.69|3322.71|3322.71|3322.91|3322.91|3320.33|3320.33|0
1596535500000|2020-08-04 10:05:00|3323.05|3323.05|3321.31|3321.31|3325.25|3325.25|3320.71|3320.71|0
1596535800000|2020-08-04 10:10:00|3321.25|3321.25|3320.7|3320.7|3321.98|3321.98|3320|3320|0
1596536100000|2020-08-04 10:15:00|3322.16|3322.16|3321.85|3321.85|3322.89|3322.89|3315.62|3315.62|0
1596536400000|2020-08-04 10:20:00|3322.05|3322.05|3322|3322|3323.51|3323.51|3320.89|3320.89|0
1596536700000|2020-08-04 10:25:00|3324.2|3324.2|3324.75|3324.75|3326.73|3326.73|3324.2|3324.2|0
1596537000000|2020-08-04 10:30:00|3324.5|3324.5|3318.45|3318.45|3327.26|3327.26|3318.45|3318.45|0
1596537300000|2020-08-04 10:35:00|3318.84|3318.84|3317.89|3317.89|3322.09|3322.09|3317.89|3317.89|0
1596537600000|2020-08-04 10:40:00|3318.18|3318.18|3319.27|3319.27|3319.96|3319.96|3318.07|3318.07|0
1596537900000|2020-08-04 10:45:00|3319.33|3319.33|3325.14|3325.14|3325.2|3325.2|3317.94|3317.94|0
1596538200000|2020-08-04 10:50:00|3325.09|3325.09|3326.36|3326.36|3329.64|3329.64|3324.08|3324.08|0
1596538500000|2020-08-04 10:55:00|3326.28|3326.28|3326.17|3326.17|3329.3|3329.3|3325.69|3325.69|0
1596538800000|2020-08-04 11:00:00|3325.97|3325.97|3322.68|3322.68|3330.98|3330.98|3320.99|3320.99|0
1596539100000|2020-08-04 11:05:00|3322.36|3322.36|3324.32|3324.32|3330.5|3330.5|3321.99|3321.99|0
1596539400000|2020-08-04 11:10:00|3324.44|3324.44|3327.14|3327.14|3328.62|3328.62|3324.3|3324.3|0
1596539700000|2020-08-04 11:15:00|3327.02|3327.02|3319.45|3319.45|3327.02|3327.02|3318.43|3318.43|0
1596540000000|2020-08-04 11:20:00|3319.74|3319.74|3326.23|3326.23|3326.71|3326.71|3319.01|3319.01|0
1596540300000|2020-08-04 11:25:00|3326.12|3326.12|3329.69|3329.69|3330.69|3330.69|3325.83|3325.83|0
1596540600000|2020-08-04 11:30:00|3329.63|3329.63|3323.07|3323.07|3332.14|3332.14|3323.01|3323.01|0
1596540900000|2020-08-04 11:35:00|3322.91|3322.91|3318.53|3318.53|3322.91|3322.91|3317.15|3317.15|0
1596541200000|2020-08-04 11:40:00|3318.92|3318.92|3316.54|3316.54|3321.62|3321.62|3316.54|3316.54|0
1596541500000|2020-08-04 11:45:00|3316.37|3316.37|3321.34|3321.34|3322.66|3322.66|3315.14|3315.14|0
1596541800000|2020-08-04 11:50:00|3321.66|3321.66|3322.69|3322.69|3322.69|3322.69|3316.63|3316.63|0
1596542100000|2020-08-04 11:55:00|3322.87|3322.87|3320.76|3320.76|3325.66|3325.66|3319.68|3319.68|0
1596542400000|2020-08-04 12:00:00|3320.82|3320.82|3316.45|3316.45|3320.85|3320.85|3315.25|3315.25|0
1596542700000|2020-08-04 12:05:00|3316.62|3316.62|3324|3324|3324.06|3324.06|3316.54|3316.54|0
1596543000000|2020-08-04 12:10:00|3324.06|3324.06|3328.27|3328.27|3330.74|3330.74|3324.06|3324.06|0
1596543300000|2020-08-04 12:15:00|3327.88|3327.88|3328.23|3328.23|3328.23|3328.23|3325.27|3325.27|0
1596543600000|2020-08-04 12:20:00|3328.03|3328.03|3328.36|3328.36|3330.26|3330.26|3325.13|3325.13|0
1596543900000|2020-08-04 12:25:00|3328.55|3328.55|3327.97|3327.97|3329.29|3329.29|3326.17|3326.17|0
1596544200000|2020-08-04 12:30:00|3328.7|3328.7|3326.23|3326.23|3329.45|3329.45|3325.76|3325.76|0
1596544500000|2020-08-04 12:35:00|3326.96|3326.96|3320.63|3320.63|3327.58|3327.58|3318.98|3318.98|0
1596544800000|2020-08-04 12:40:00|3320.69|3320.69|3322.08|3322.08|3324.89|3324.89|3320.69|3320.69|0
1596545100000|2020-08-04 12:45:00|3322.47|3322.47|3324.44|3324.44|3325.69|3325.69|3322.14|3322.14|0
1596545400000|2020-08-04 12:50:00|3324.55|3324.55|3311.11|3311.11|3324.55|3324.55|3310.26|3310.26|0
1596545700000|2020-08-04 12:55:00|3311.84|3311.84|3313.18|3313.18|3315.01|3315.01|3311.84|3311.84|0
1596546000000|2020-08-04 13:00:00|3312.59|3312.59|3312.53|3312.53|3315.58|3315.58|3311.94|3311.94|0
1596546300000|2020-08-04 13:05:00|3312.47|3312.47|3304.96|3304.96|3312.47|3312.47|3304.53|3304.53|0
1596546600000|2020-08-04 13:10:00|3304.87|3304.87|3298.54|3298.54|3305.3|3305.3|3298.54|3298.54|0
1596546900000|2020-08-04 13:15:00|3298.37|3298.37|3299.19|3299.19|3299.19|3299.19|3294.38|3294.38|0
1596547200000|2020-08-04 13:20:00|3299.13|3299.13|3303.6|3303.6|3303.98|3303.98|3298.74|3298.74|0
1596547500000|2020-08-04 13:25:00|3303.69|3303.69|3307.22|3307.22|3307.91|3307.91|3303.55|3303.55|0
1596547800000|2020-08-04 13:30:00|3307.48|3307.48|3313.9|3313.9|3313.93|3313.93|3304.33|3304.33|0
1596548100000|2020-08-04 13:35:00|3314.02|3314.02|3317.14|3317.14|3317.14|3317.14|3313.23|3313.23|0
1596548400000|2020-08-04 13:40:00|3318.12|3318.12|3323.33|3323.33|3323.67|3323.67|3317.81|3317.81|0
1596548700000|2020-08-04 13:45:00|3324.07|3324.07|3328.27|3328.27|3328.33|3328.33|3322.88|3322.88|0
1596549000000|2020-08-04 13:50:00|3328.33|3328.33|3327.63|3327.63|3329.69|3329.69|3326.42|3326.42|0
1596549300000|2020-08-04 13:55:00|3327.8|3327.8|3324.7|3324.7|3329.69|3329.69|3324.7|3324.7|0
1596549600000|2020-08-04 14:00:00|3325.05|3325.05|3328.33|3328.33|3331.3|3331.3|3323.18|3323.18|0
1596549900000|2020-08-04 14:05:00|3329.46|3329.46|3333.83|3333.83|3333.89|3333.89|3328.11|3328.11|0
1596550200000|2020-08-04 14:10:00|3333.95|3333.95|3332.43|3332.43|3334.09|3334.09|3331.75|3331.75|0
1596550500000|2020-08-04 14:15:00|3331.7|3331.7|3329.99|3329.99|3332.21|3332.21|3328.84|3328.84|0
1596550800000|2020-08-04 14:20:00|3330.58|3330.58|3331.52|3331.52|3332.29|3332.29|3330.19|3330.19|0
1596551100000|2020-08-04 14:25:00|3332.17|3332.17|3327.87|3327.87|3333.26|3333.26|3326.74|3326.74|0
1596551400000|2020-08-04 14:30:00|3328.46|3328.46|3329.31|3329.31|3331.2|3331.2|3328.46|3328.46|0
1596551700000|2020-08-04 14:35:00|3329.26|3329.26|3332.82|3332.82|3333.02|3333.02|3329.17|3329.17|0
1596552000000|2020-08-04 14:40:00|3332.43|3332.43|3337.37|3337.37|3338.44|3338.44|3332.21|3332.21|0
1596552300000|2020-08-04 14:45:00|3337.31|3337.31|3336.2|3336.2|3337.31|3337.31|3332.78|3332.78|0
1596552600000|2020-08-04 14:50:00|3336.02|3336.02|3338.15|3338.15|3340.43|3340.43|3336.02|3336.02|0
1596552900000|2020-08-04 14:55:00|3337.97|3337.97|3336.75|3336.75|3340.01|3340.01|3336.09|3336.09|0
1596553200000|2020-08-04 15:00:00|3336.55|3336.55|3337.74|3337.74|3338.87|3338.87|3335.32|3335.32|0
1596553500000|2020-08-04 15:05:00|3337.57|3337.57|3334.88|3334.88|3338.29|3338.29|3331.5|3331.5|0
1596553800000|2020-08-04 15:10:00|3335.21|3335.21|3336.28|3336.28|3338.76|3338.76|3335.03|3335.03|0
1596554100000|2020-08-04 15:15:00|3336.19|3336.19|3333.62|3333.62|3337.61|3337.61|3332.66|3332.66|0
1596554400000|2020-08-04 15:20:00|3333.57|3333.57|3330.32|3330.32|3335.04|3335.04|3329.55|3329.55|0
1596554700000|2020-08-04 15:25:00|3330.51|3330.51|3328.96|3328.96|3332.25|3332.25|3326.98|3326.98|0
1596611700000|2020-08-05 07:15:00|3377.93|3377.93|3387.53|3387.53|3387.53|3387.53|3374.01|3374.01|0
1596612000000|2020-08-05 07:20:00|3385.33|3385.33|3390.61|3390.61|3394.58|3394.58|3383.67|3383.67|0
1596612300000|2020-08-05 07:25:00|3391.2|3391.2|3396.14|3396.14|3396.14|3396.14|3388.78|3388.78|0
1596612600000|2020-08-05 07:30:00|3396.87|3396.87|3400.71|3400.71|3401.67|3401.67|3394.67|3394.67|0
1596612900000|2020-08-05 07:35:00|3401.25|3401.25|3394.31|3394.31|3403.71|3403.71|3389.61|3389.61|0
1596613200000|2020-08-05 07:40:00|3393.57|3393.57|3389.88|3389.88|3394.36|3394.36|3388.02|3388.02|0
1596613500000|2020-08-05 07:45:00|3389.7|3389.7|3390.12|3390.12|3391.25|3391.25|3386.84|3386.84|0
1596613800000|2020-08-05 07:50:00|3391.78|3391.78|3391.7|3391.7|3395.25|3395.25|3391.36|3391.36|0
1596614100000|2020-08-05 07:55:00|3391.51|3391.51|3391.39|3391.39|3396.31|3396.31|3390.5|3390.5|0
1596614400000|2020-08-05 08:00:00|3391.59|3391.59|3390.43|3390.43|3392.32|3392.32|3387.97|3387.97|0
1596614700000|2020-08-05 08:05:00|3391.16|3391.16|3394.84|3394.84|3395.24|3395.24|3389.53|3389.53|0
1596615000000|2020-08-05 08:10:00|3395.01|3395.01|3394.8|3394.8|3400.39|3400.39|3394.07|3394.07|0
1596615300000|2020-08-05 08:15:00|3394.07|3394.07|3389.64|3389.64|3396|3396|3389.64|3389.64|0
1596615600000|2020-08-05 08:20:00|3390.03|3390.03|3386.46|3386.46|3391.16|3391.16|3384.1|3384.1|0
1596615900000|2020-08-05 08:25:00|3386.07|3386.07|3383.09|3383.09|3388.37|3388.37|3383.09|3383.09|0
1596616200000|2020-08-05 08:30:00|3382.82|3382.82|3377.98|3377.98|3382.82|3382.82|3374.48|3374.48|0
1596616500000|2020-08-05 08:35:00|3377.39|3377.39|3382.14|3382.14|3382.14|3382.14|3375.97|3375.97|0
1596616800000|2020-08-05 08:40:00|3382.61|3382.61|3388.28|3388.28|3388.28|3388.28|3381.96|3381.96|0
1596617100000|2020-08-05 08:45:00|3388.46|3388.46|3397.29|3397.29|3397.98|3397.98|3388.46|3388.46|0
1596617400000|2020-08-05 08:50:00|3397.35|3397.35|3397.86|3397.86|3400.13|3400.13|3395.74|3395.74|0
1596617700000|2020-08-05 08:55:00|3398.04|3398.04|3394.85|3394.85|3398.12|3398.12|3394.25|3394.25|0
1596618000000|2020-08-05 09:00:00|3395.25|3395.25|3392.83|3392.83|3396.73|3396.73|3392.14|3392.14|0
1596618300000|2020-08-05 09:05:00|3393.03|3393.03|3392.82|3392.82|3393.59|3393.59|3391.9|3391.9|0
1596618600000|2020-08-05 09:10:00|3392.99|3392.99|3391.82|3391.82|3393.21|3393.21|3389|3389|0
1596618900000|2020-08-05 09:15:00|3392.21|3392.21|3387.21|3387.21|3392.69|3392.69|3386.56|3386.56|0
1596619200000|2020-08-05 09:20:00|3387.12|3387.12|3382.33|3382.33|3390.04|3390.04|3382.13|3382.13|0
1596619500000|2020-08-05 09:25:00|3381.94|3381.94|3390.04|3390.04|3390.04|3390.04|3381.94|3381.94|0
1596619800000|2020-08-05 09:30:00|3389.64|3389.64|3387.76|3387.76|3390.52|3390.52|3387.57|3387.57|0
1596620100000|2020-08-05 09:35:00|3388.49|3388.49|3387.19|3387.19|3390.4|3390.4|3383.9|3383.9|0
1596620400000|2020-08-05 09:40:00|3388.66|3388.66|3391.91|3391.91|3391.91|3391.91|3386.97|3386.97|0
1596620700000|2020-08-05 09:45:00|3392.04|3392.04|3389.76|3389.76|3392.8|3392.8|3389.76|3389.76|0
1596621000000|2020-08-05 09:50:00|3390.49|3390.49|3390.96|3390.96|3394.35|3394.35|3390.29|3390.29|0
1596621300000|2020-08-05 09:55:00|3390.77|3390.77|3390.13|3390.13|3391.87|3391.87|3388.93|3388.93|0
1596621600000|2020-08-05 10:00:00|3390.01|3390.01|3397.51|3397.51|3397.71|3397.71|3389.75|3389.75|0
1596621900000|2020-08-05 10:05:00|3397.6|3397.6|3392.7|3392.7|3397.8|3397.8|3391.76|3391.76|0
1596622200000|2020-08-05 10:10:00|3392.89|3392.89|3395.82|3395.82|3397.48|3397.48|3392.89|3392.89|0
1596622500000|2020-08-05 10:15:00|3395.9|3395.9|3395.99|3395.99|3398.84|3398.84|3395.08|3395.08|0
1596622800000|2020-08-05 10:20:00|3396.18|3396.18|3395.36|3395.36|3397.22|3397.22|3395.36|3395.36|0
1596623100000|2020-08-05 10:25:00|3396.14|3396.14|3394.23|3394.23|3396.14|3396.14|3392.74|3392.74|0
1596623400000|2020-08-05 10:30:00|3394.35|3394.35|3395.34|3395.34|3395.34|3395.34|3393.68|3393.68|0
1596623700000|2020-08-05 10:35:00|3395.4|3395.4|3392.73|3392.73|3395.74|3395.74|3391.12|3391.12|0
1596624000000|2020-08-05 10:40:00|3392.92|3392.92|3395.93|3395.93|3398.08|3398.08|3392.54|3392.54|0
1596624300000|2020-08-05 10:45:00|3396.13|3396.13|3387.26|3387.26|3396.13|3396.13|3387.26|3387.26|0
1596624600000|2020-08-05 10:50:00|3387.65|3387.65|3382.51|3382.51|3389.44|3389.44|3382.51|3382.51|0
1596624900000|2020-08-05 10:55:00|3382.12|3382.12|3388.84|3388.84|3389.07|3389.07|3381.94|3381.94|0
1596625200000|2020-08-05 11:00:00|3389.97|3389.97|3384.13|3384.13|3389.97|3389.97|3383.74|3383.74|0
1596625500000|2020-08-05 11:05:00|3384.52|3384.52|3385.79|3385.79|3385.79|3385.79|3381.5|3381.5|0
1596625800000|2020-08-05 11:10:00|3385.06|3385.06|3384.5|3384.5|3385.06|3385.06|3383.47|3383.47|0
1596626100000|2020-08-05 11:15:00|3384.19|3384.19|3384.66|3384.66|3390.74|3390.74|3383.5|3383.5|0
1596626400000|2020-08-05 11:20:00|3384.78|3384.78|3387.62|3387.62|3389.49|3389.49|3384.78|3384.78|0
1596626700000|2020-08-05 11:25:00|3387.8|3387.8|3388.63|3388.63|3388.84|3388.84|3386.31|3386.31|0
1596627000000|2020-08-05 11:30:00|3388.72|3388.72|3389.44|3389.44|3389.44|3389.44|3388.14|3388.14|0
1596627300000|2020-08-05 11:35:00|3389.79|3389.79|3390.95|3390.95|3391.45|3391.45|3388.9|3388.9|0
1596627600000|2020-08-05 11:40:00|3390.83|3390.83|3390.33|3390.33|3391.68|3391.68|3389.9|3389.9|0
1596627900000|2020-08-05 11:45:00|3389.94|3389.94|3387.85|3387.85|3390.73|3390.73|3387.85|3387.85|0
1596628200000|2020-08-05 11:50:00|3387.79|3387.79|3390.83|3390.83|3390.83|3390.83|3387.06|3387.06|0
1596628500000|2020-08-05 11:55:00|3391.56|3391.56|3391.87|3391.87|3392.6|3392.6|3391.56|3391.56|0
1596628800000|2020-08-05 12:00:00|3392.26|3392.26|3385.81|3385.81|3392.26|3392.26|3385.81|3385.81|0
1596629100000|2020-08-05 12:05:00|3385.87|3385.87|3392.36|3392.36|3392.36|3392.36|3385.87|3385.87|0
1596629400000|2020-08-05 12:10:00|3392.54|3392.54|3393.96|3393.96|3396.41|3396.41|3392.54|3392.54|0
1596629700000|2020-08-05 12:15:00|3393.23|3393.23|3385.91|3385.91|3393.4|3393.4|3383.56|3383.56|0
1596630000000|2020-08-05 12:20:00|3386.64|3386.64|3388.01|3388.01|3388.55|3388.55|3386.62|3386.62|0
1596630300000|2020-08-05 12:25:00|3387.93|3387.93|3388.08|3388.08|3388.08|3388.08|3383.43|3383.43|0
1596630600000|2020-08-05 12:30:00|3388.2|3388.2|3386.74|3386.74|3389.76|3389.76|3386.48|3386.48|0
1596630900000|2020-08-05 12:35:00|3387.13|3387.13|3387.6|3387.6|3387.77|3387.77|3385.5|3385.5|0
1596631200000|2020-08-05 12:40:00|3387.4|3387.4|3387.78|3387.78|3389.68|3389.68|3387.4|3387.4|0
1596631500000|2020-08-05 12:45:00|3387.97|3387.97|3387.16|3387.16|3391.09|3391.09|3385.95|3385.95|0
1596631800000|2020-08-05 12:50:00|3387.07|3387.07|3388.22|3388.22|3388.22|3388.22|3386.37|3386.37|0
1596632100000|2020-08-05 12:55:00|3388.4|3388.4|3389.19|3389.19|3389.39|3389.39|3387.67|3387.67|0
1596632400000|2020-08-05 13:00:00|3389.59|3389.59|3388.54|3388.54|3389.78|3389.78|3387.73|3387.73|0
1596632700000|2020-08-05 13:05:00|3388.35|3388.35|3386.35|3386.35|3388.35|3388.35|3386.32|3386.32|0
1596633000000|2020-08-05 13:10:00|3386.53|3386.53|3385.55|3385.55|3387.61|3387.61|3385.55|3385.55|0
1596633300000|2020-08-05 13:15:00|3386.28|3386.28|3385.8|3385.8|3386.86|3386.86|3384.9|3384.9|0
1596633600000|2020-08-05 13:20:00|3385.74|3385.74|3384.64|3384.64|3386.93|3386.93|3384.52|3384.52|0
1596633900000|2020-08-05 13:25:00|3384.83|3384.83|3383.96|3383.96|3385.71|3385.71|3383.23|3383.23|0
1596634200000|2020-08-05 13:30:00|3383.79|3383.79|3382.47|3382.47|3387.26|3387.26|3382.47|3382.47|0
1596634500000|2020-08-05 13:35:00|3382.41|3382.41|3382.54|3382.54|3385.13|3385.13|3382.27|3382.27|0
1596634800000|2020-08-05 13:40:00|3382.74|3382.74|3389.92|3389.92|3391.52|3391.52|3382.05|3382.05|0
1596635100000|2020-08-05 13:45:00|3390.25|3390.25|3390.19|3390.19|3391.85|3391.85|3388.72|3388.72|0
1596635400000|2020-08-05 13:50:00|3390.92|3390.92|3390.34|3390.34|3392.44|3392.44|3389.13|3389.13|0
1596635700000|2020-08-05 13:55:00|3390.71|3390.71|3392.65|3392.65|3393.27|3393.27|3389.41|3389.41|0
1596636000000|2020-08-05 14:00:00|3393.41|3393.41|3395.79|3395.79|3396.92|3396.92|3392.69|3392.69|0
1596636300000|2020-08-05 14:05:00|3396.91|3396.91|3394.49|3394.49|3397.84|3397.84|3394.4|3394.4|0
1596636600000|2020-08-05 14:10:00|3394.58|3394.58|3395.77|3395.77|3397.82|3397.82|3391.87|3391.87|0
1596636900000|2020-08-05 14:15:00|3396.36|3396.36|3397.42|3397.42|3398.1|3398.1|3396.06|3396.06|0
1596637200000|2020-08-05 14:20:00|3396.69|3396.69|3396.55|3396.55|3397.47|3397.47|3396.35|3396.35|0
1596637500000|2020-08-05 14:25:00|3396.63|3396.63|3395.31|3395.31|3396.63|3396.63|3393.77|3393.77|0
1596637800000|2020-08-05 14:30:00|3395.22|3395.22|3397.23|3397.23|3397.32|3397.32|3394.4|3394.4|0
1596638100000|2020-08-05 14:35:00|3397.03|3397.03|3396.56|3396.56|3398.45|3398.45|3395.29|3395.29|0
1596638400000|2020-08-05 14:40:00|3396.36|3396.36|3399.26|3399.26|3399.46|3399.46|3395.64|3395.64|0
1596638700000|2020-08-05 14:45:00|3399.46|3399.46|3402.62|3402.62|3403.35|3403.35|3399.29|3399.29|0
1596639000000|2020-08-05 14:50:00|3403.35|3403.35|3409.6|3409.6|3409.64|3409.64|3403.35|3403.35|0
1596639300000|2020-08-05 14:55:00|3409.68|3409.68|3407.07|3407.07|3409.88|3409.88|3405.22|3405.22|0
1596639600000|2020-08-05 15:00:00|3407.27|3407.27|3410.88|3410.88|3411.11|3411.11|3407.27|3407.27|0
1596639900000|2020-08-05 15:05:00|3410.76|3410.76|3413.7|3413.7|3414.68|3414.68|3410.7|3410.7|0
1596640200000|2020-08-05 15:10:00|3413.61|3413.61|3418.26|3418.26|3418.77|3418.77|3413.32|3413.32|0
1596640500000|2020-08-05 15:15:00|3418.06|3418.06|3419.1|3419.1|3420.4|3420.4|3416.22|3416.22|0
1596640800000|2020-08-05 15:20:00|3419.19|3419.19|3423.64|3423.64|3426.81|3426.81|3419.19|3419.19|0
1596641100000|2020-08-05 15:25:00|3423.44|3423.44|3429.94|3429.94|3429.94|3429.94|3423.44|3423.44|0
1596698100000|2020-08-06 07:15:00|3348.37|3348.37|3356.62|3356.62|3356.8|3356.8|3347.74|3347.74|0
1596698400000|2020-08-06 07:20:00|3356.71|3356.71|3351|3351|3364.81|3364.81|3349.37|3349.37|0
1596698700000|2020-08-06 07:25:00|3350.77|3350.77|3351.58|3351.58|3355.11|3355.11|3349.67|3349.67|0
1596699000000|2020-08-06 07:30:00|3351.97|3351.97|3367.27|3367.27|3369.78|3369.78|3350.92|3350.92|0
1596699300000|2020-08-06 07:35:00|3367.54|3367.54|3371.48|3371.48|3371.48|3371.48|3365.45|3365.45|0
1596699600000|2020-08-06 07:40:00|3371.57|3371.57|3359.02|3359.02|3372.55|3372.55|3359.02|3359.02|0
1596699900000|2020-08-06 07:45:00|3359.75|3359.75|3358.35|3358.35|3367.88|3367.88|3358.35|3358.35|0
1596700200000|2020-08-06 07:50:00|3358.7|3358.7|3352.5|3352.5|3358.7|3358.7|3351.1|3351.1|0
1596700500000|2020-08-06 07:55:00|3351.3|3351.3|3344.96|3344.96|3351.99|3351.99|3343.18|3343.18|0
1596700800000|2020-08-06 08:00:00|3344.79|3344.79|3332.52|3332.52|3344.79|3344.79|3331.94|3331.94|0
1596701100000|2020-08-06 08:05:00|3332.35|3332.35|3331.15|3331.15|3337.24|3337.24|3330.11|3330.11|0
1596701400000|2020-08-06 08:10:00|3331.32|3331.32|3334.11|3334.11|3335.31|3335.31|3329.01|3329.01|0
1596701700000|2020-08-06 08:15:00|3333.38|3333.38|3334.45|3334.45|3334.45|3334.45|3327.49|3327.49|0
1596702000000|2020-08-06 08:20:00|3333.46|3333.46|3334.07|3334.07|3334.7|3334.7|3331.87|3331.87|0
1596702300000|2020-08-06 08:25:00|3334.46|3334.46|3334.19|3334.19|3336.13|3336.13|3331.58|3331.58|0
1596702600000|2020-08-06 08:30:00|3333.45|3333.45|3331.19|3331.19|3336.63|3336.63|3331.19|3331.19|0
1596702900000|2020-08-06 08:35:00|3330.46|3330.46|3331.11|3331.11|3331.46|3331.46|3327.35|3327.35|0
1596703200000|2020-08-06 08:40:00|3331.43|3331.43|3333.07|3333.07|3333.81|3333.81|3328.54|3328.54|0
1596703500000|2020-08-06 08:45:00|3333.81|3333.81|3339.95|3339.95|3340.36|3340.36|3333.81|3333.81|0
1596703800000|2020-08-06 08:50:00|3340.18|3340.18|3346.27|3346.27|3346.43|3346.43|3340.05|3340.05|0
1596704100000|2020-08-06 08:55:00|3347.06|3347.06|3352.29|3352.29|3352.29|3352.29|3346.95|3346.95|0
1596704400000|2020-08-06 09:00:00|3352.46|3352.46|3351.31|3351.31|3354.26|3354.26|3351.31|3351.31|0
1596704700000|2020-08-06 09:05:00|3351.36|3351.36|3357.07|3357.07|3357.07|3357.07|3349.89|3349.89|0
1596705000000|2020-08-06 09:10:00|3357.26|3357.26|3352.7|3352.7|3357.49|3357.49|3352.42|3352.42|0
1596705300000|2020-08-06 09:15:00|3352.88|3352.88|3349.49|3349.49|3353.07|3353.07|3349.49|3349.49|0
1596705600000|2020-08-06 09:20:00|3349.68|3349.68|3355.56|3355.56|3355.56|3355.56|3349.49|3349.49|0
1596705900000|2020-08-06 09:25:00|3355.84|3355.84|3350.96|3350.96|3356.83|3356.83|3349.21|3349.21|0
1596706200000|2020-08-06 09:30:00|3350.78|3350.78|3353.04|3353.04|3353.43|3353.43|3350.78|3350.78|0
1596706500000|2020-08-06 09:35:00|3352.31|3352.31|3353.27|3353.27|3355.71|3355.71|3351.63|3351.63|0
1596706800000|2020-08-06 09:40:00|3353.86|3353.86|3355.57|3355.57|3355.57|3355.57|3352.35|3352.35|0
1596707100000|2020-08-06 09:45:00|3355.41|3355.41|3356.74|3356.74|3358.45|3358.45|3355.41|3355.41|0
1596707400000|2020-08-06 09:50:00|3356.57|3356.57|3351.39|3351.39|3356.57|3356.57|3351.3|3351.3|0
1596707700000|2020-08-06 09:55:00|3351.3|3351.3|3353.92|3353.92|3353.92|3353.92|3351.3|3351.3|0
1596708000000|2020-08-06 10:00:00|3353.83|3353.83|3355.26|3355.26|3355.26|3355.26|3351.96|3351.96|0
1596708300000|2020-08-06 10:05:00|3355.45|3355.45|3350.35|3350.35|3355.48|3355.48|3350.35|3350.35|0
1596708600000|2020-08-06 10:10:00|3351.82|3351.82|3347.47|3347.47|3352.71|3352.71|3346.67|3346.67|0
1596708900000|2020-08-06 10:15:00|3347.86|3347.86|3350.92|3350.92|3351.58|3351.58|3347.86|3347.86|0
1596709200000|2020-08-06 10:20:00|3350.76|3350.76|3347.2|3347.2|3351.87|3351.87|3346.18|3346.18|0
1596709500000|2020-08-06 10:25:00|3346.42|3346.42|3336.82|3336.82|3346.61|3346.61|3336.82|3336.82|0
1596709800000|2020-08-06 10:30:00|3336.62|3336.62|3330.59|3330.59|3336.71|3336.71|3330.3|3330.3|0
1596710100000|2020-08-06 10:35:00|3330.5|3330.5|3328.51|3328.51|3331.35|3331.35|3326.56|3326.56|0
1596710400000|2020-08-06 10:40:00|3328.4|3328.4|3323.62|3323.62|3328.4|3328.4|3322.57|3322.57|0
1596710700000|2020-08-06 10:45:00|3323.53|3323.53|3321.72|3321.72|3324.8|3324.8|3320.95|3320.95|0
1596711000000|2020-08-06 10:50:00|3320.99|3320.99|3307.9|3307.9|3320.99|3320.99|3307.9|3307.9|0
1596711300000|2020-08-06 10:55:00|3307.71|3307.71|3303.3|3303.3|3310.34|3310.34|3303.3|3303.3|0
1596711600000|2020-08-06 11:00:00|3302.77|3302.77|3300.57|3300.57|3303.68|3303.68|3300.17|3300.17|0
1596711900000|2020-08-06 11:05:00|3300.37|3300.37|3302.19|3302.19|3304.27|3304.27|3300.06|3300.06|0
1596712200000|2020-08-06 11:10:00|3301.8|3301.8|3301.7|3301.7|3303.19|3303.19|3301.26|3301.26|0
1596712500000|2020-08-06 11:15:00|3301.42|3301.42|3303.75|3303.75|3304.37|3304.37|3300.22|3300.22|0
1596712800000|2020-08-06 11:20:00|3303.57|3303.57|3299.48|3299.48|3303.57|3303.57|3298.41|3298.41|0
1596713100000|2020-08-06 11:25:00|3299.36|3299.36|3298.48|3298.48|3300.39|3300.39|3297.65|3297.65|0
1596713400000|2020-08-06 11:30:00|3298.53|3298.53|3298.66|3298.66|3299.49|3299.49|3297.99|3297.99|0
1596713700000|2020-08-06 11:35:00|3298.93|3298.93|3301.76|3301.76|3301.85|3301.85|3298.73|3298.73|0
1596714000000|2020-08-06 11:40:00|3301.57|3301.57|3300.59|3300.59|3301.93|3301.93|3300.38|3300.38|0
1596714300000|2020-08-06 11:45:00|3300.71|3300.71|3298.85|3298.85|3302.82|3302.82|3298.85|3298.85|0
1596714600000|2020-08-06 11:50:00|3299.63|3299.63|3301.79|3301.79|3301.79|3301.79|3296.1|3296.1|0
1596714900000|2020-08-06 11:55:00|3301.42|3301.42|3304.87|3304.87|3305.34|3305.34|3300.71|3300.71|0
1596715200000|2020-08-06 12:00:00|3304.81|3304.81|3304.7|3304.7|3305.2|3305.2|3301.07|3301.07|0
1596715500000|2020-08-06 12:05:00|3304.31|3304.31|3309.25|3309.25|3309.25|3309.25|3304.11|3304.11|0
1596715800000|2020-08-06 12:10:00|3309.09|3309.09|3310.49|3310.49|3311.22|3311.22|3307.92|3307.92|0
1596716100000|2020-08-06 12:15:00|3310.29|3310.29|3310.19|3310.19|3311.78|3311.78|3307.85|3307.85|0
1596716400000|2020-08-06 12:20:00|3310.37|3310.37|3308.23|3308.23|3310.37|3310.37|3307.75|3307.75|0
1596716700000|2020-08-06 12:25:00|3308.49|3308.49|3307.24|3307.24|3308.88|3308.88|3307.24|3307.24|0
1596717000000|2020-08-06 12:30:00|3307.97|3307.97|3313.76|3313.76|3313.76|3313.76|3307.63|3307.63|0
1596717300000|2020-08-06 12:35:00|3314.03|3314.03|3317.15|3317.15|3318.01|3318.01|3314.03|3314.03|0
1596717600000|2020-08-06 12:40:00|3317.33|3317.33|3318.57|3318.57|3319.3|3319.3|3315.22|3315.22|0
1596717900000|2020-08-06 12:45:00|3318.83|3318.83|3324.92|3324.92|3324.92|3324.92|3318.83|3318.83|0
1596718200000|2020-08-06 12:50:00|3325.01|3325.01|3328.89|3328.89|3330.09|3330.09|3325.01|3325.01|0
1596718500000|2020-08-06 12:55:00|3329.28|3329.28|3325.31|3325.31|3329.28|3329.28|3324.57|3324.57|0
1596718800000|2020-08-06 13:00:00|3325.9|3325.9|3324.53|3324.53|3326.48|3326.48|3322.95|3322.95|0
1596719100000|2020-08-06 13:05:00|3324.72|3324.72|3324.67|3324.67|3327.31|3327.31|3324.67|3324.67|0
1596719400000|2020-08-06 13:10:00|3324.58|3324.58|3325.1|3325.1|3325.96|3325.96|3322.5|3322.5|0
1596719700000|2020-08-06 13:15:00|3325.3|3325.3|3323.38|3323.38|3325.3|3325.3|3321.69|3321.69|0
1596720000000|2020-08-06 13:20:00|3323.55|3323.55|3325.33|3325.33|3326.21|3326.21|3322.39|3322.39|0
1596720300000|2020-08-06 13:25:00|3325.22|3325.22|3328.13|3328.13|3328.13|3328.13|3324.64|3324.64|0
1596720600000|2020-08-06 13:30:00|3327.4|3327.4|3327.66|3327.66|3328|3328|3324.14|3324.14|0
1596720900000|2020-08-06 13:35:00|3327.47|3327.47|3323.06|3323.06|3327.47|3327.47|3322.58|3322.58|0
1596721200000|2020-08-06 13:40:00|3322.88|3322.88|3323.15|3323.15|3324.6|3324.6|3322.19|3322.19|0
1596721500000|2020-08-06 13:45:00|3322.95|3322.95|3330.75|3330.75|3330.75|3330.75|3320.72|3320.72|0
1596721800000|2020-08-06 13:50:00|3330.81|3330.81|3335.07|3335.07|3337.25|3337.25|3330.81|3330.81|0
1596722100000|2020-08-06 13:55:00|3333.43|3333.43|3341.93|3341.93|3341.93|3341.93|3333.2|3333.2|0
1596722400000|2020-08-06 14:00:00|3341.76|3341.76|3341.6|3341.6|3341.76|3341.76|3339.07|3339.07|0
1596722700000|2020-08-06 14:05:00|3340.87|3340.87|3338.34|3338.34|3341.13|3341.13|3336.51|3336.51|0
1596723000000|2020-08-06 14:10:00|3338.52|3338.52|3342.61|3342.61|3342.88|3342.88|3338.06|3338.06|0
1596723300000|2020-08-06 14:15:00|3342.27|3342.27|3344.5|3344.5|3347.66|3347.66|3341.93|3341.93|0
1596723600000|2020-08-06 14:20:00|3344.69|3344.69|3346.82|3346.82|3346.82|3346.82|3343.84|3343.84|0
1596723900000|2020-08-06 14:25:00|3346.08|3346.08|3349.9|3349.9|3350.32|3350.32|3345.93|3345.93|0
1596724200000|2020-08-06 14:30:00|3349.81|3349.81|3356.55|3356.55|3357.08|3357.08|3349.68|3349.68|0
1596724500000|2020-08-06 14:35:00|3356.87|3356.87|3352.72|3352.72|3358.53|3358.53|3352.68|3352.68|0
1596724800000|2020-08-06 14:40:00|3352.78|3352.78|3351.23|3351.23|3352.78|3352.78|3349.29|3349.29|0
1596725100000|2020-08-06 14:45:00|3351.14|3351.14|3351.73|3351.73|3351.73|3351.73|3349.07|3349.07|0
1596725400000|2020-08-06 14:50:00|3351.37|3351.37|3351.07|3351.07|3351.37|3351.37|3346.33|3346.33|0
1596725700000|2020-08-06 14:55:00|3351.46|3351.46|3351.42|3351.42|3352.88|3352.88|3350.17|3350.17|0
1596726000000|2020-08-06 15:00:00|3350.68|3350.68|3347.03|3347.03|3351.3|3351.3|3346.96|3346.96|0
1596726300000|2020-08-06 15:05:00|3348.5|3348.5|3346.88|3346.88|3349.97|3349.97|3345.95|3345.95|0
1596726600000|2020-08-06 15:10:00|3347.61|3347.61|3344.81|3344.81|3348.34|3348.34|3343.33|3343.33|0
1596726900000|2020-08-06 15:15:00|3344.61|3344.61|3349.07|3349.07|3351.7|3351.7|3344.44|3344.44|0
1596727200000|2020-08-06 15:20:00|3348.87|3348.87|3351.31|3351.31|3353.34|3353.34|3348.68|3348.68|0
1596727500000|2020-08-06 15:25:00|3351.18|3351.18|3348.52|3348.52|3354.05|3354.05|3347.63|3347.63|0
1596784500000|2020-08-07 07:15:00|3316.92|3316.92|3331.08|3331.08|3331.08|3331.08|3316.01|3316.01|0
1596784800000|2020-08-07 07:20:00|3330.68|3330.68|3336.08|3336.08|3336.24|3336.24|3326.51|3326.51|0
1596785100000|2020-08-07 07:25:00|3337.06|3337.06|3330|3330|3337.06|3337.06|3328.72|3328.72|0
1596785400000|2020-08-07 07:30:00|3329.73|3329.73|3325.47|3325.47|3329.73|3329.73|3322|3322|0
1596785700000|2020-08-07 07:35:00|3325.39|3325.39|3319.06|3319.06|3331.8|3331.8|3318.26|3318.26|0
1596786000000|2020-08-07 07:40:00|3318.26|3318.26|3315.91|3315.91|3322.75|3322.75|3315.91|3315.91|0
1596786300000|2020-08-07 07:45:00|3315.47|3315.47|3316.63|3316.63|3319.27|3319.27|3314.88|3314.88|0
1596786600000|2020-08-07 07:50:00|3316.04|3316.04|3311.68|3311.68|3317.14|3317.14|3307.31|3307.31|0
1596786900000|2020-08-07 07:55:00|3313.14|3313.14|3323.55|3323.55|3323.9|3323.9|3312.36|3312.36|0
1596787200000|2020-08-07 08:00:00|3322.82|3322.82|3320.98|3320.98|3325.7|3325.7|3320.08|3320.08|0
1596787500000|2020-08-07 08:05:00|3321.37|3321.37|3318.11|3318.11|3321.46|3321.46|3316.83|3316.83|0
1596787800000|2020-08-07 08:10:00|3317.47|3317.47|3320.68|3320.68|3321.23|3321.23|3317.33|3317.33|0
1596788100000|2020-08-07 08:15:00|3319.94|3319.94|3320.36|3320.36|3321.63|3321.63|3316.04|3316.04|0
1596788400000|2020-08-07 08:20:00|3319.63|3319.63|3315.29|3315.29|3319.63|3319.63|3315.29|3315.29|0
1596788700000|2020-08-07 08:25:00|3315.48|3315.48|3316.72|3316.72|3317.5|3317.5|3313.68|3313.68|0
1596789000000|2020-08-07 08:30:00|3316.84|3316.84|3311.83|3311.83|3317.5|3317.5|3311.78|3311.78|0
1596789300000|2020-08-07 08:35:00|3312.42|3312.42|3310.76|3310.76|3312.99|3312.99|3309.1|3309.1|0
1596789600000|2020-08-07 08:40:00|3310.36|3310.36|3306.25|3306.25|3310.36|3310.36|3306.25|3306.25|0
1596789900000|2020-08-07 08:45:00|3306.34|3306.34|3306.04|3306.04|3307.63|3307.63|3305.22|3305.22|0
1596790200000|2020-08-07 08:50:00|3305.31|3305.31|3303.01|3303.01|3305.42|3305.42|3300.04|3300.04|0
1596790500000|2020-08-07 08:55:00|3303.49|3303.49|3311.48|3311.48|3312.15|3312.15|3302.44|3302.44|0
1596790800000|2020-08-07 09:00:00|3311.32|3311.32|3307.43|3307.43|3311.32|3311.32|3306.7|3306.7|0
1596791100000|2020-08-07 09:05:00|3308.16|3308.16|3312.79|3312.79|3312.79|3312.79|3304.8|3304.8|0
1596791400000|2020-08-07 09:10:00|3313.15|3313.15|3304.14|3304.14|3313.73|3313.73|3304.14|3304.14|0
1596791700000|2020-08-07 09:15:00|3303.95|3303.95|3309.57|3309.57|3310.81|3310.81|3301.16|3301.16|0
1596792000000|2020-08-07 09:20:00|3309.51|3309.51|3311.07|3311.07|3311.07|3311.07|3307.59|3307.59|0
1596792300000|2020-08-07 09:25:00|3310.87|3310.87|3309.48|3309.48|3311.07|3311.07|3306.25|3306.25|0
1596792600000|2020-08-07 09:30:00|3308.74|3308.74|3313.67|3313.67|3314.06|3314.06|3307.42|3307.42|0
1596792900000|2020-08-07 09:35:00|3313.28|3313.28|3315.95|3315.95|3315.95|3315.95|3313.28|3313.28|0
1596793200000|2020-08-07 09:40:00|3316.01|3316.01|3320.82|3320.82|3320.82|3320.82|3315.42|3315.42|0
1596793500000|2020-08-07 09:45:00|3320.98|3320.98|3322.95|3322.95|3323.68|3323.68|3320.94|3320.94|0
1596793800000|2020-08-07 09:50:00|3322.36|3322.36|3321.27|3321.27|3322.36|3322.36|3321.04|3321.04|0
1596794100000|2020-08-07 09:55:00|3321.08|3321.08|3319.46|3319.46|3321.08|3321.08|3317.27|3317.27|0
1596794400000|2020-08-07 10:00:00|3319.29|3319.29|3315.61|3315.61|3319.29|3319.29|3315.61|3315.61|0
1596794700000|2020-08-07 10:05:00|3315.81|3315.81|3312.61|3312.61|3319.23|3319.23|3312.61|3312.61|0
1596795000000|2020-08-07 10:10:00|3313|3313|3314.36|3314.36|3314.8|3314.8|3312.61|3312.61|0
1596795300000|2020-08-07 10:15:00|3314.44|3314.44|3317.52|3317.52|3318.58|3318.58|3314.44|3314.44|0
1596795600000|2020-08-07 10:20:00|3316.79|3316.79|3322.73|3322.73|3322.73|3322.73|3316.79|3316.79|0
1596795900000|2020-08-07 10:25:00|3322.41|3322.41|3322.36|3322.36|3324.22|3324.22|3322.36|3322.36|0
1596796200000|2020-08-07 10:30:00|3322.95|3322.95|3322.67|3322.67|3323.97|3323.97|3321.71|3321.71|0
1596796500000|2020-08-07 10:35:00|3322.87|3322.87|3322.47|3322.47|3325.07|3325.07|3321.57|3321.57|0
1596796800000|2020-08-07 10:40:00|3323.14|3323.14|3323.42|3323.42|3324.2|3324.2|3323.14|3323.14|0
1596797100000|2020-08-07 10:45:00|3323.34|3323.34|3322.93|3322.93|3323.34|3323.34|3319.78|3319.78|0
1596797400000|2020-08-07 10:50:00|3322.45|3322.45|3322.63|3322.63|3322.63|3322.63|3318.92|3318.92|0
1596797700000|2020-08-07 10:55:00|3322.43|3322.43|3325.59|3325.59|3325.59|3325.59|3321.65|3321.65|0
1596798000000|2020-08-07 11:00:00|3326.43|3326.43|3316.84|3316.84|3327.02|3327.02|3316.84|3316.84|0
1596798300000|2020-08-07 11:05:00|3317.1|3317.1|3319.82|3319.82|3319.82|3319.82|3315.26|3315.26|0
1596798600000|2020-08-07 11:10:00|3319.91|3319.91|3322.66|3322.66|3322.94|3322.94|3319.64|3319.64|0
1596798900000|2020-08-07 11:15:00|3322.57|3322.57|3323.78|3323.78|3323.78|3323.78|3322.37|3322.37|0
1596799200000|2020-08-07 11:20:00|3325.25|3325.25|3325.39|3325.39|3329.12|3329.12|3324.71|3324.71|0
1596799500000|2020-08-07 11:25:00|3327.59|3327.59|3329.94|3329.94|3331.41|3331.41|3327.59|3327.59|0
1596799800000|2020-08-07 11:30:00|3329.35|3329.35|3333.41|3333.41|3333.41|3333.41|3329.35|3329.35|0
1596800100000|2020-08-07 11:35:00|3332.68|3332.68|3330.57|3330.57|3332.68|3332.68|3330.53|3330.53|0
1596800400000|2020-08-07 11:40:00|3330.18|3330.18|3331.96|3331.96|3332.02|3332.02|3329.49|3329.49|0
1596800700000|2020-08-07 11:45:00|3332.7|3332.7|3334.2|3334.2|3334.3|3334.3|3332.11|3332.11|0
1596801000000|2020-08-07 11:50:00|3334.59|3334.59|3336.19|3336.19|3336.19|3336.19|3333.46|3333.46|0
1596801300000|2020-08-07 11:55:00|3334.72|3334.72|3334.98|3334.98|3335.64|3335.64|3333.99|3333.99|0
1596801600000|2020-08-07 12:00:00|3334.81|3334.81|3334.84|3334.84|3336.38|3336.38|3333.81|3333.81|0
1596801900000|2020-08-07 12:05:00|3334.45|3334.45|3332.88|3332.88|3334.73|3334.73|3331.79|3331.79|0
1596802200000|2020-08-07 12:10:00|3333.28|3333.28|3334.3|3334.3|3335.43|3335.43|3333.04|3333.04|0
1596802500000|2020-08-07 12:15:00|3333.57|3333.57|3331.46|3331.46|3333.57|3333.57|3330.14|3330.14|0
1596802800000|2020-08-07 12:20:00|3331.94|3331.94|3333.19|3333.19|3334.52|3334.52|3331.62|3331.62|0
1596803100000|2020-08-07 12:25:00|3333.37|3333.37|3333.33|3333.33|3334.7|3334.7|3332.84|3332.84|0
1596803400000|2020-08-07 12:30:00|3334.94|3334.94|3350.87|3350.87|3353.65|3353.65|3334.94|3334.94|0
1596803700000|2020-08-07 12:35:00|3350.76|3350.76|3350.25|3350.25|3352.8|3352.8|3350.09|3350.09|0
1596804000000|2020-08-07 12:40:00|3350.07|3350.07|3344.17|3344.17|3350.07|3350.07|3342.28|3342.28|0
1596804300000|2020-08-07 12:45:00|3344.11|3344.11|3340.8|3340.8|3344.11|3344.11|3340.44|3340.44|0
1596804600000|2020-08-07 12:50:00|3340.6|3340.6|3340.2|3340.2|3341.32|3341.32|3335.93|3335.93|0
1596804900000|2020-08-07 12:55:00|3339.57|3339.57|3337.1|3337.1|3339.74|3339.74|3336.44|3336.44|0
1596805200000|2020-08-07 13:00:00|3337.05|3337.05|3331.77|3331.77|3337.05|3337.05|3331.77|3331.77|0
1596805500000|2020-08-07 13:05:00|3332.09|3332.09|3335.04|3335.04|3335.95|3335.95|3331.77|3331.77|0
1596805800000|2020-08-07 13:10:00|3335.12|3335.12|3333.1|3333.1|3335.5|3335.5|3333.1|3333.1|0
1596806100000|2020-08-07 13:15:00|3332.9|3332.9|3332.05|3332.05|3334.86|3334.86|3331.31|3331.31|0
1596806400000|2020-08-07 13:20:00|3331.31|3331.31|3329.37|3329.37|3331.43|3331.43|3328.89|3328.89|0
1596806700000|2020-08-07 13:25:00|3329.17|3329.17|3331.33|3331.33|3331.38|3331.38|3329.17|3329.17|0
1596807000000|2020-08-07 13:30:00|3331.5|3331.5|3333.9|3333.9|3336.61|3336.61|3331.31|3331.31|0
1596807300000|2020-08-07 13:35:00|3333.84|3333.84|3329.13|3329.13|3334.02|3334.02|3329.13|3329.13|0
1596807600000|2020-08-07 13:40:00|3328.59|3328.59|3328.19|3328.19|3331.13|3331.13|3327.34|3327.34|0
1596807900000|2020-08-07 13:45:00|3328.39|3328.39|3333.24|3333.24|3333.98|3333.98|3328.39|3328.39|0
1596808200000|2020-08-07 13:50:00|3333.44|3333.44|3333.61|3333.61|3334.55|3334.55|3331.03|3331.03|0
1596808500000|2020-08-07 13:55:00|3333.02|3333.02|3334.38|3334.38|3335.32|3335.32|3333.02|3333.02|0
1596808800000|2020-08-07 14:00:00|3334.47|3334.47|3331.17|3331.17|3336.49|3336.49|3330.43|3330.43|0
1596809100000|2020-08-07 14:05:00|3330.43|3330.43|3332|3332|3332|3332|3327.3|3327.3|0
1596809400000|2020-08-07 14:10:00|3332.06|3332.06|3329.58|3329.58|3333.33|3333.33|3329.58|3329.58|0
1596809700000|2020-08-07 14:15:00|3329.77|3329.77|3331.39|3331.39|3331.39|3331.39|3325.59|3325.59|0
1596810000000|2020-08-07 14:20:00|3331.34|3331.34|3330.63|3330.63|3332.98|3332.98|3330.27|3330.27|0
1596810300000|2020-08-07 14:25:00|3331.22|3331.22|3333.82|3333.82|3334.69|3334.69|3331.22|3331.22|0
1596810600000|2020-08-07 14:30:00|3333.88|3333.88|3338.53|3338.53|3338.53|3338.53|3333.88|3333.88|0
1596810900000|2020-08-07 14:35:00|3339.26|3339.26|3338.67|3338.67|3341.13|3341.13|3338.67|3338.67|0
1596811200000|2020-08-07 14:40:00|3338.76|3338.76|3340.61|3340.61|3342.33|3342.33|3337.92|3337.92|0
1596811500000|2020-08-07 14:45:00|3340.42|3340.42|3342.24|3342.24|3342.24|3342.24|3339.38|3339.38|0
1596811800000|2020-08-07 14:50:00|3342.15|3342.15|3338.74|3338.74|3342.15|3342.15|3338.74|3338.74|0
1596812100000|2020-08-07 14:55:00|3338.83|3338.83|3337.73|3337.73|3338.92|3338.92|3334.05|3334.05|0
1596812400000|2020-08-07 15:00:00|3337.78|3337.78|3338.4|3338.4|3340.14|3340.14|3336.8|3336.8|0
1596812700000|2020-08-07 15:05:00|3338.45|3338.45|3341.38|3341.38|3343.7|3343.7|3338.06|3338.06|0
1596813000000|2020-08-07 15:10:00|3341.18|3341.18|3342.3|3342.3|3343.29|3343.29|3340.69|3340.69|0
1596813300000|2020-08-07 15:15:00|3343.04|3343.04|3342.39|3342.39|3343.04|3343.04|3339.96|3339.96|0
1596813600000|2020-08-07 15:20:00|3341.65|3341.65|3340.99|3340.99|3344.23|3344.23|3339.92|3339.92|0
1596813900000|2020-08-07 15:25:00|3341.18|3341.18|3340|3340|3342.09|3342.09|3338.88|3338.88|0
1597043700000|2020-08-10 07:15:00|3396.55|3396.55|3408.44|3408.44|3412.71|3412.71|3394.28|3394.28|0
1597044000000|2020-08-10 07:20:00|3407.98|3407.98|3413.4|3413.4|3413.84|3413.84|3405|3405|0
1597044300000|2020-08-10 07:25:00|3413.79|3413.79|3400.46|3400.46|3415.09|3415.09|3396.79|3396.79|0
1597044600000|2020-08-10 07:30:00|3401.45|3401.45|3399.47|3399.47|3402.87|3402.87|3397.41|3397.41|0
1597044900000|2020-08-10 07:35:00|3402.4|3402.4|3395.77|3395.77|3404.27|3404.27|3394.87|3394.87|0
1597045200000|2020-08-10 07:40:00|3397.24|3397.24|3391.7|3391.7|3398.9|3398.9|3389.33|3389.33|0
1597045500000|2020-08-10 07:45:00|3391.97|3391.97|3399.72|3399.72|3400.45|3400.45|3391.97|3391.97|0
1597045800000|2020-08-10 07:50:00|3400.2|3400.2|3388.53|3388.53|3401.25|3401.25|3388.53|3388.53|0
1597046100000|2020-08-10 07:55:00|3388.44|3388.44|3395.73|3395.73|3396.41|3396.41|3388.44|3388.44|0
1597046400000|2020-08-10 08:00:00|3395.46|3395.46|3393.74|3393.74|3395.46|3395.46|3391.54|3391.54|0
1597046700000|2020-08-10 08:05:00|3393.34|3393.34|3382.92|3382.92|3393.34|3393.34|3381.35|3381.35|0
1597047000000|2020-08-10 08:10:00|3382.34|3382.34|3376.03|3376.03|3382.34|3382.34|3373.35|3373.35|0
1597047300000|2020-08-10 08:15:00|3376.76|3376.76|3382.17|3382.17|3384.66|3384.66|3376.42|3376.42|0
1597047600000|2020-08-10 08:20:00|3381.98|3381.98|3383.76|3383.76|3385.47|3385.47|3380.58|3380.58|0
1597047900000|2020-08-10 08:25:00|3383.37|3383.37|3381.07|3381.07|3383.39|3383.39|3380.11|3380.11|0
1597048200000|2020-08-10 08:30:00|3380.68|3380.68|3381.15|3381.15|3381.24|3381.24|3376.99|3376.99|0
1597048500000|2020-08-10 08:35:00|3381.34|3381.34|3381.52|3381.52|3383.48|3383.48|3379.66|3379.66|0
1597048800000|2020-08-10 08:40:00|3381.71|3381.71|3377.87|3377.87|3384.84|3384.84|3376.68|3376.68|0
1597049100000|2020-08-10 08:45:00|3377.59|3377.59|3380.68|3380.68|3380.87|3380.87|3377.08|3377.08|0
1597049400000|2020-08-10 08:50:00|3380.5|3380.5|3387.91|3387.91|3387.91|3387.91|3380.5|3380.5|0
1597049700000|2020-08-10 08:55:00|3387.51|3387.51|3389.91|3389.91|3389.91|3389.91|3385.86|3385.86|0
1597050000000|2020-08-10 09:00:00|3389.17|3389.17|3386.23|3386.23|3390.15|3390.15|3386.23|3386.23|0
1597050300000|2020-08-10 09:05:00|3386.42|3386.42|3394.42|3394.42|3394.81|3394.81|3386.42|3386.42|0
1597050600000|2020-08-10 09:10:00|3393.69|3393.69|3394.87|3394.87|3396.2|3396.2|3392.96|3392.96|0
1597050900000|2020-08-10 09:15:00|3395.07|3395.07|3393.28|3393.28|3397.37|3397.37|3392.89|3392.89|0
1597051200000|2020-08-10 09:20:00|3393.55|3393.55|3396.32|3396.32|3397.73|3397.73|3393.55|3393.55|0
1597051500000|2020-08-10 09:25:00|3396.58|3396.58|3398.94|3398.94|3400.55|3400.55|3396.02|3396.02|0
1597051800000|2020-08-10 09:30:00|3398.89|3398.89|3397.06|3397.06|3399.26|3399.26|3396.62|3396.62|0
1597052100000|2020-08-10 09:35:00|3396.8|3396.8|3392.55|3392.55|3396.8|3396.8|3391.88|3391.88|0
1597052400000|2020-08-10 09:40:00|3392.36|3392.36|3389.97|3389.97|3393.23|3393.23|3389.97|3389.97|0
1597052700000|2020-08-10 09:45:00|3390.7|3390.7|3396.63|3396.63|3396.63|3396.63|3390.7|3390.7|0
1597053000000|2020-08-10 09:50:00|3396.79|3396.79|3398.68|3398.68|3399.54|3399.54|3396.57|3396.57|0
1597053300000|2020-08-10 09:55:00|3398.84|3398.84|3397.2|3397.2|3400.27|3400.27|3397|3397|0
1597053600000|2020-08-10 10:00:00|3397.59|3397.59|3396.6|3396.6|3397.59|3397.59|3395.13|3395.13|0
1597053900000|2020-08-10 10:05:00|3396.12|3396.12|3398.71|3398.71|3398.71|3398.71|3395.38|3395.38|0
1597054200000|2020-08-10 10:10:00|3398.77|3398.77|3402.95|3402.95|3403.74|3403.74|3398.77|3398.77|0
1597054500000|2020-08-10 10:15:00|3402.86|3402.86|3400.52|3400.52|3403.38|3403.38|3399.95|3399.95|0
1597054800000|2020-08-10 10:20:00|3399.79|3399.79|3401.56|3401.56|3401.56|3401.56|3399.79|3399.79|0
1597055100000|2020-08-10 10:25:00|3401.76|3401.76|3403.98|3403.98|3404.65|3404.65|3401.76|3401.76|0
1597055400000|2020-08-10 10:30:00|3403.71|3403.71|3408.29|3408.29|3410.33|3410.33|3403.53|3403.53|0
1597055700000|2020-08-10 10:35:00|3408.09|3408.09|3406.4|3406.4|3409.56|3409.56|3404.85|3404.85|0
1597056000000|2020-08-10 10:40:00|3406.27|3406.27|3407.56|3407.56|3407.56|3407.56|3405.47|3405.47|0
1597056300000|2020-08-10 10:45:00|3408.29|3408.29|3404.74|3404.74|3408.29|3408.29|3403.75|3403.75|0
1597056600000|2020-08-10 10:50:00|3404.16|3404.16|3399.23|3399.23|3405.38|3405.38|3399.17|3399.17|0
1597056900000|2020-08-10 10:55:00|3399.17|3399.17|3400.88|3400.88|3401.69|3401.69|3399|3399|0
1597057200000|2020-08-10 11:00:00|3401.61|3401.61|3398.91|3398.91|3402.3|3402.3|3396.25|3396.25|0
1597057500000|2020-08-10 11:05:00|3399.35|3399.35|3398.66|3398.66|3399.37|3399.37|3396.17|3396.17|0
1597057800000|2020-08-10 11:10:00|3398.49|3398.49|3399.12|3399.12|3399.12|3399.12|3396.38|3396.38|0
1597058100000|2020-08-10 11:15:00|3398.94|3398.94|3399.36|3399.36|3400.1|3400.1|3397.01|3397.01|0
1597058400000|2020-08-10 11:20:00|3399.56|3399.56|3400.7|3400.7|3400.7|3400.7|3398.28|3398.28|0
1597058700000|2020-08-10 11:25:00|3400.64|3400.64|3401.96|3401.96|3403.48|3403.48|3400.3|3400.3|0
1597059000000|2020-08-10 11:30:00|3402.23|3402.23|3395.24|3395.24|3402.42|3402.42|3394.97|3394.97|0
1597059300000|2020-08-10 11:35:00|3395.18|3395.18|3393.34|3393.34|3396.23|3396.23|3393.34|3393.34|0
1597059600000|2020-08-10 11:40:00|3393.14|3393.14|3394.76|3394.76|3395.02|3395.02|3392.95|3392.95|0
1597059900000|2020-08-10 11:45:00|3394.84|3394.84|3383.37|3383.37|3395.41|3395.41|3383.37|3383.37|0
1597060200000|2020-08-10 11:50:00|3383.19|3383.19|3388.75|3388.75|3388.75|3388.75|3383|3383|0
1597060500000|2020-08-10 11:55:00|3388.55|3388.55|3390.6|3390.6|3391.6|3391.6|3388.55|3388.55|0
1597060800000|2020-08-10 12:00:00|3390.8|3390.8|3388.45|3388.45|3393.4|3393.4|3388.45|3388.45|0
1597061100000|2020-08-10 12:05:00|3388.84|3388.84|3387.88|3387.88|3389.32|3389.32|3387.88|3387.88|0
1597061400000|2020-08-10 12:10:00|3387.72|3387.72|3386.74|3386.74|3388.34|3388.34|3385.92|3385.92|0
1597061700000|2020-08-10 12:15:00|3387.06|3387.06|3385.22|3385.22|3387.22|3387.22|3384.89|3384.89|0
1597062000000|2020-08-10 12:20:00|3385.41|3385.41|3383.78|3383.78|3388.15|3388.15|3383.78|3383.78|0
1597062300000|2020-08-10 12:25:00|3383.96|3383.96|3385.53|3385.53|3386.84|3386.84|3383.96|3383.96|0
1597062600000|2020-08-10 12:30:00|3385.42|3385.42|3384.64|3384.64|3386.15|3386.15|3383.17|3383.17|0
1597062900000|2020-08-10 12:35:00|3384.55|3384.55|3383.66|3383.66|3384.55|3384.55|3381.64|3381.64|0
1597063200000|2020-08-10 12:40:00|3383.71|3383.71|3390.34|3390.34|3390.54|3390.54|3383.29|3383.29|0
1597063500000|2020-08-10 12:45:00|3390.54|3390.54|3392.25|3392.25|3392.25|3392.25|3390.54|3390.54|0
1597063800000|2020-08-10 12:50:00|3392.43|3392.43|3393.19|3393.19|3394.29|3394.29|3392.43|3392.43|0
1597064100000|2020-08-10 12:55:00|3393.37|3393.37|3394.34|3394.34|3395.23|3395.23|3393.17|3393.17|0
1597064400000|2020-08-10 13:00:00|3393.61|3393.61|3393.08|3393.08|3394.21|3394.21|3392.85|3392.85|0
1597064700000|2020-08-10 13:05:00|3393.16|3393.16|3393.38|3393.38|3394.72|3394.72|3392.97|3392.97|0
1597065000000|2020-08-10 13:10:00|3393.29|3393.29|3392.2|3392.2|3393.29|3393.29|3391.63|3391.63|0
1597065300000|2020-08-10 13:15:00|3392.39|3392.39|3392.1|3392.1|3392.93|3392.93|3390.34|3390.34|0
1597065600000|2020-08-10 13:20:00|3392.46|3392.46|3396.3|3396.3|3396.56|3396.56|3392.28|3392.28|0
1597065900000|2020-08-10 13:25:00|3396.7|3396.7|3401.54|3401.54|3402.27|3402.27|3396.7|3396.7|0
1597066200000|2020-08-10 13:30:00|3401.63|3401.63|3409.11|3409.11|3409.11|3409.11|3401.3|3401.3|0
1597066500000|2020-08-10 13:35:00|3408.92|3408.92|3407.33|3407.33|3410.02|3410.02|3405.94|3405.94|0
1597066800000|2020-08-10 13:40:00|3407.13|3407.13|3407.44|3407.44|3409|3409|3404.86|3404.86|0
1597067100000|2020-08-10 13:45:00|3407.62|3407.62|3407.6|3407.6|3408.78|3408.78|3406.57|3406.57|0
1597067400000|2020-08-10 13:50:00|3407.23|3407.23|3403.6|3403.6|3408.49|3408.49|3403.47|3403.47|0
1597067700000|2020-08-10 13:55:00|3403.73|3403.73|3407.65|3407.65|3407.85|3407.85|3403.73|3403.73|0
1597068000000|2020-08-10 14:00:00|3407.53|3407.53|3406.5|3406.5|3408.08|3408.08|3403.64|3403.64|0
1597068300000|2020-08-10 14:05:00|3406.11|3406.11|3407.84|3407.84|3408.82|3408.82|3405.48|3405.48|0
1597068600000|2020-08-10 14:10:00|3408.01|3408.01|3409.25|3409.25|3409.3|3409.3|3408.01|3408.01|0
1597068900000|2020-08-10 14:15:00|3409.44|3409.44|3414.39|3414.39|3414.39|3414.39|3408.45|3408.45|0
1597069200000|2020-08-10 14:20:00|3414.98|3414.98|3412.42|3412.42|3415.71|3415.71|3411.6|3411.6|0
1597069500000|2020-08-10 14:25:00|3412.22|3412.22|3416.06|3416.06|3416.06|3416.06|3412.22|3412.22|0
1597069800000|2020-08-10 14:30:00|3416.37|3416.37|3414.44|3414.44|3416.66|3416.66|3412.19|3412.19|0
1597070100000|2020-08-10 14:35:00|3414.25|3414.25|3414.93|3414.93|3416.71|3416.71|3413.8|3413.8|0
1597070400000|2020-08-10 14:40:00|3414.84|3414.84|3414.26|3414.26|3414.96|3414.96|3411.57|3411.57|0
1597070700000|2020-08-10 14:45:00|3413.87|3413.87|3413.17|3413.17|3414.07|3414.07|3411.32|3411.32|0
1597071000000|2020-08-10 14:50:00|3412.43|3412.43|3412.4|3412.4|3412.43|3412.43|3410|3410|0
1597071300000|2020-08-10 14:55:00|3412.56|3412.56|3410.54|3410.54|3414.7|3414.7|3410.54|3410.54|0
1597071600000|2020-08-10 15:00:00|3409.8|3409.8|3409.33|3409.33|3410.11|3410.11|3405.22|3405.22|0
1597071900000|2020-08-10 15:05:00|3408.6|3408.6|3411.97|3411.97|3411.97|3411.97|3408.4|3408.4|0
1597072200000|2020-08-10 15:10:00|3412.06|3412.06|3416.95|3416.95|3417.15|3417.15|3412.06|3412.06|0
1597072500000|2020-08-10 15:15:00|3417.54|3417.54|3418.58|3418.58|3418.74|3418.74|3417.24|3417.24|0
1597072800000|2020-08-10 15:20:00|3418.97|3418.97|3421.45|3421.45|3421.45|3421.45|3418.06|3418.06|0
1597073100000|2020-08-10 15:25:00|3421.25|3421.25|3417.83|3417.83|3422.59|3422.59|3415.57|3415.57|0
1597130100000|2020-08-11 07:15:00|3487.42|3487.42|3488.32|3488.32|3501.27|3501.27|3487.42|3487.42|0
1597130400000|2020-08-11 07:20:00|3487.35|3487.35|3504.09|3504.09|3506.41|3506.41|3487.35|3487.35|0
1597130700000|2020-08-11 07:25:00|3503.93|3503.93|3498.97|3498.97|3508.62|3508.62|3498.97|3498.97|0
1597131000000|2020-08-11 07:30:00|3498.62|3498.62|3501.37|3501.37|3505.14|3505.14|3498.62|3498.62|0
1597131300000|2020-08-11 07:35:00|3501.43|3501.43|3494.55|3494.55|3507.73|3507.73|3492.37|3492.37|0
1597131600000|2020-08-11 07:40:00|3495.28|3495.28|3499.07|3499.07|3500.39|3500.39|3491.72|3491.72|0
1597131900000|2020-08-11 07:45:00|3498.84|3498.84|3494.8|3494.8|3503.25|3503.25|3494.8|3494.8|0
1597132200000|2020-08-11 07:50:00|3494.99|3494.99|3500.11|3500.11|3500.9|3500.9|3493.35|3493.35|0
1597132500000|2020-08-11 07:55:00|3499.92|3499.92|3501.81|3501.81|3502.5|3502.5|3497.49|3497.49|0
1597132800000|2020-08-11 08:00:00|3502.2|3502.2|3491.55|3491.55|3502.2|3502.2|3491.55|3491.55|0
1597133100000|2020-08-11 08:05:00|3490.76|3490.76|3495.46|3495.46|3496.33|3496.33|3490.76|3490.76|0
1597133400000|2020-08-11 08:10:00|3496.25|3496.25|3494.85|3494.85|3499.35|3499.35|3494.67|3494.67|0
1597133700000|2020-08-11 08:15:00|3495.58|3495.58|3494.22|3494.22|3497.77|3497.77|3494.22|3494.22|0
1597134000000|2020-08-11 08:20:00|3494.05|3494.05|3504.08|3504.08|3504.67|3504.67|3493.3|3493.3|0
1597134300000|2020-08-11 08:25:00|3503.34|3503.34|3503.25|3503.25|3504.46|3504.46|3500.73|3500.73|0
1597134600000|2020-08-11 08:30:00|3502.93|3502.93|3504.13|3504.13|3504.13|3504.13|3500.21|3500.21|0
1597134900000|2020-08-11 08:35:00|3504.39|3504.39|3511.11|3511.11|3511.31|3511.31|3504.12|3504.12|0
1597135200000|2020-08-11 08:40:00|3511.38|3511.38|3515.29|3515.29|3516.57|3516.57|3511.38|3511.38|0
1597135500000|2020-08-11 08:45:00|3515.17|3515.17|3516.82|3516.82|3517.96|3517.96|3512.63|3512.63|0
1597135800000|2020-08-11 08:50:00|3516.94|3516.94|3516.31|3516.31|3516.94|3516.94|3512.66|3512.66|0
1597136100000|2020-08-11 08:55:00|3517.05|3517.05|3521|3521|3521|3521|3516.85|3516.85|0
1597136400000|2020-08-11 09:00:00|3522.46|3522.46|3512.59|3512.59|3522.66|3522.66|3512.59|3512.59|0
1597136700000|2020-08-11 09:05:00|3512.39|3512.39|3505.67|3505.67|3512.39|3512.39|3491.18|3491.18|0
1597137000000|2020-08-11 09:10:00|3506.4|3506.4|3500.67|3500.67|3506.4|3506.4|3500.53|3500.53|0
1597137300000|2020-08-11 09:15:00|3500.87|3500.87|3495.49|3495.49|3500.87|3500.87|3495.09|3495.09|0
1597137600000|2020-08-11 09:20:00|3496.22|3496.22|3498.81|3498.81|3500.47|3500.47|3493.4|3493.4|0
1597137900000|2020-08-11 09:25:00|3498.98|3498.98|3502.6|3502.6|3504.64|3504.64|3498.85|3498.85|0
1597138200000|2020-08-11 09:30:00|3503|3503|3505.91|3505.91|3507.68|3507.68|3501.68|3501.68|0
1597138500000|2020-08-11 09:35:00|3506.09|3506.09|3505.35|3505.35|3508.58|3508.58|3505.1|3505.1|0
1597138800000|2020-08-11 09:40:00|3505.51|3505.51|3507.9|3507.9|3507.9|3507.9|3501.72|3501.72|0
1597139100000|2020-08-11 09:45:00|3508.64|3508.64|3509.08|3509.08|3509.37|3509.37|3506.78|3506.78|0
1597139400000|2020-08-11 09:50:00|3511.28|3511.28|3500.95|3500.95|3511.28|3511.28|3500.95|3500.95|0
1597139700000|2020-08-11 09:55:00|3501.15|3501.15|3501.65|3501.65|3502.99|3502.99|3500.94|3500.94|0
1597140000000|2020-08-11 10:00:00|3501.06|3501.06|3501.69|3501.69|3502.23|3502.23|3498.8|3498.8|0
1597140300000|2020-08-11 10:05:00|3502.42|3502.42|3505.13|3505.13|3505.13|3505.13|3502.11|3502.11|0
1597140600000|2020-08-11 10:10:00|3504.39|3504.39|3498.41|3498.41|3504.85|3504.85|3497.01|3497.01|0
1597140900000|2020-08-11 10:15:00|3499.14|3499.14|3500.09|3500.09|3500.69|3500.69|3497.02|3497.02|0
1597141200000|2020-08-11 10:20:00|3500.83|3500.83|3498.55|3498.55|3500.83|3500.83|3496.88|3496.88|0
1597141500000|2020-08-11 10:25:00|3498.75|3498.75|3495.36|3495.36|3499.38|3499.38|3493.79|3493.79|0
1597141800000|2020-08-11 10:30:00|3495.59|3495.59|3494.97|3494.97|3496.94|3496.94|3492.55|3492.55|0
1597142100000|2020-08-11 10:35:00|3495.17|3495.17|3495.17|3495.17|3497.01|3497.01|3494.64|3494.64|0
1597142400000|2020-08-11 10:40:00|3495.37|3495.37|3498.11|3498.11|3498.11|3498.11|3494.68|3494.68|0
1597142700000|2020-08-11 10:45:00|3498.3|3498.3|3500.37|3500.37|3502.51|3502.51|3498.3|3498.3|0
1597143000000|2020-08-11 10:50:00|3499.63|3499.63|3504.38|3504.38|3506.71|3506.71|3499.63|3499.63|0
1597143300000|2020-08-11 10:55:00|3504.58|3504.58|3508.26|3508.26|3508.26|3508.26|3504.58|3504.58|0
1597143600000|2020-08-11 11:00:00|3510.45|3510.45|3508.04|3508.04|3513.94|3513.94|3508.04|3508.04|0
1597143900000|2020-08-11 11:05:00|3508.43|3508.43|3505.73|3505.73|3508.43|3508.43|3504.6|3504.6|0
1597144200000|2020-08-11 11:10:00|3505.6|3505.6|3502.69|3502.69|3506.33|3506.33|3502.69|3502.69|0
1597144500000|2020-08-11 11:15:00|3503.08|3503.08|3501.23|3501.23|3503.62|3503.62|3500.49|3500.49|0
1597144800000|2020-08-11 11:20:00|3501.46|3501.46|3495.56|3495.56|3501.46|3501.46|3495.17|3495.17|0
1597145100000|2020-08-11 11:25:00|3495.45|3495.45|3496.84|3496.84|3496.84|3496.84|3495.1|3495.1|0
1597145400000|2020-08-11 11:30:00|3496.71|3496.71|3507.78|3507.78|3507.78|3507.78|3496.58|3496.58|0
1597145700000|2020-08-11 11:35:00|3507.95|3507.95|3504.69|3504.69|3508.83|3508.83|3504.4|3504.4|0
1597146000000|2020-08-11 11:40:00|3504.58|3504.58|3505.24|3505.24|3506.04|3506.04|3503.98|3503.98|0
1597146300000|2020-08-11 11:45:00|3505.18|3505.18|3503.78|3503.78|3505.18|3505.18|3503.69|3503.69|0
1597146600000|2020-08-11 11:50:00|3503.39|3503.39|3506.27|3506.27|3506.29|3506.29|3503.39|3503.39|0
1597146900000|2020-08-11 11:55:00|3507.74|3507.74|3498.91|3498.91|3507.91|3507.91|3498.71|3498.71|0
1597147200000|2020-08-11 12:00:00|3498.17|3498.17|3491.59|3491.59|3498.17|3498.17|3490.5|3490.5|0
1597147500000|2020-08-11 12:05:00|3491.39|3491.39|3490.89|3490.89|3491.43|3491.43|3489.6|3489.6|0
1597147800000|2020-08-11 12:10:00|3490.5|3490.5|3488.19|3488.19|3490.73|3490.73|3486.94|3486.94|0
1597148100000|2020-08-11 12:15:00|3488.02|3488.02|3494.15|3494.15|3494.15|3494.15|3488.02|3488.02|0
1597148400000|2020-08-11 12:20:00|3494.74|3494.74|3493.15|3493.15|3494.74|3494.74|3490.04|3490.04|0
1597148700000|2020-08-11 12:25:00|3493.1|3493.1|3490.73|3490.73|3493.1|3493.1|3490.04|3490.04|0
1597149000000|2020-08-11 12:30:00|3490|3490|3492.65|3492.65|3492.65|3492.65|3489.51|3489.51|0
1597149300000|2020-08-11 12:35:00|3492.92|3492.92|3500.46|3500.46|3501.44|3501.44|3492.92|3492.92|0
1597149600000|2020-08-11 12:40:00|3500.06|3500.06|3498.63|3498.63|3500.15|3500.15|3497.95|3497.95|0
1597149900000|2020-08-11 12:45:00|3499.36|3499.36|3499.77|3499.77|3501.86|3501.86|3499.36|3499.36|0
1597150200000|2020-08-11 12:50:00|3500.51|3500.51|3498.99|3498.99|3501.09|3501.09|3497.89|3497.89|0
1597150500000|2020-08-11 12:55:00|3498.88|3498.88|3497.34|3497.34|3502.2|3502.2|3497.34|3497.34|0
1597150800000|2020-08-11 13:00:00|3497.18|3497.18|3498.42|3498.42|3500.33|3500.33|3493.68|3493.68|0
1597151100000|2020-08-11 13:05:00|3498.33|3498.33|3493.14|3493.14|3498.33|3498.33|3493.14|3493.14|0
1597151400000|2020-08-11 13:10:00|3493.26|3493.26|3490.39|3490.39|3493.44|3493.44|3490.14|3490.14|0
1597151700000|2020-08-11 13:15:00|3490.58|3490.58|3491.66|3491.66|3493.62|3493.62|3490.58|3490.58|0
1597152000000|2020-08-11 13:20:00|3491.48|3491.48|3487.1|3487.1|3491.48|3491.48|3487.1|3487.1|0
1597152300000|2020-08-11 13:25:00|3487.28|3487.28|3487.03|3487.03|3489.51|3489.51|3486.64|3486.64|0
1597152600000|2020-08-11 13:30:00|3487.3|3487.3|3487.2|3487.2|3488.74|3488.74|3486.02|3486.02|0
1597152900000|2020-08-11 13:35:00|3487.25|3487.25|3488.98|3488.98|3492.97|3492.97|3487.25|3487.25|0
1597153200000|2020-08-11 13:40:00|3489.37|3489.37|3492.22|3492.22|3492.42|3492.42|3488.1|3488.1|0
1597153500000|2020-08-11 13:45:00|3492.38|3492.38|3495.2|3495.2|3496.22|3496.22|3491.95|3491.95|0
1597153800000|2020-08-11 13:50:00|3495.32|3495.32|3491.72|3491.72|3495.93|3495.93|3491.52|3491.52|0
1597154100000|2020-08-11 13:55:00|3491.56|3491.56|3487.19|3487.19|3491.75|3491.75|3486.4|3486.4|0
1597154400000|2020-08-11 14:00:00|3487|3487|3486.13|3486.13|3489.56|3489.56|3483.68|3483.68|0
1597154700000|2020-08-11 14:05:00|3485.84|3485.84|3477.23|3477.23|3486.04|3486.04|3477.23|3477.23|0
1597155000000|2020-08-11 14:10:00|3477.35|3477.35|3478.33|3478.33|3480.95|3480.95|3476.6|3476.6|0
1597155300000|2020-08-11 14:15:00|3478.51|3478.51|3483.95|3483.95|3485.19|3485.19|3478.06|3478.06|0
1597155600000|2020-08-11 14:20:00|3483.89|3483.89|3480.35|3480.35|3483.89|3483.89|3478.86|3478.86|0
1597155900000|2020-08-11 14:25:00|3480.22|3480.22|3485.7|3485.7|3485.73|3485.73|3479.98|3479.98|0
1597156200000|2020-08-11 14:30:00|3485.52|3485.52|3488.1|3488.1|3491.41|3491.41|3485.52|3485.52|0
1597156500000|2020-08-11 14:35:00|3488.19|3488.19|3487.59|3487.59|3489.34|3489.34|3486.9|3486.9|0
1597156800000|2020-08-11 14:40:00|3487.72|3487.72|3490.96|3490.96|3491.81|3491.81|3487.59|3487.59|0
1597157100000|2020-08-11 14:45:00|3491.55|3491.55|3492.63|3492.63|3494.41|3494.41|3490.77|3490.77|0
1597157400000|2020-08-11 14:50:00|3491.89|3491.89|3489.33|3489.33|3491.92|3491.92|3487.3|3487.3|0
1597157700000|2020-08-11 14:55:00|3489.42|3489.42|3489.03|3489.03|3490.69|3490.69|3489.03|3489.03|0
1597158000000|2020-08-11 15:00:00|3488.25|3488.25|3492.45|3492.45|3493.3|3493.3|3488.25|3488.25|0
1597158300000|2020-08-11 15:05:00|3492.33|3492.33|3496.14|3496.14|3496.87|3496.87|3491.67|3491.67|0
1597158600000|2020-08-11 15:10:00|3496.87|3496.87|3492.26|3492.26|3497.23|3497.23|3491.9|3491.9|0
1597158900000|2020-08-11 15:15:00|3492.46|3492.46|3496.36|3496.36|3496.44|3496.44|3492.46|3492.46|0
1597159200000|2020-08-11 15:20:00|3496.27|3496.27|3500.85|3500.85|3501.01|3501.01|3496.27|3496.27|0
1597159500000|2020-08-11 15:25:00|3501.58|3501.58|3501.49|3501.49|3504|3504|3501.17|3501.17|0
1597216500000|2020-08-12 07:15:00|3494.65|3494.65|3487.01|3487.01|3494.9|3494.9|3483.87|3483.87|0
1597216800000|2020-08-12 07:20:00|3487.1|3487.1|3502.58|3502.58|3502.97|3502.97|3484.41|3484.41|0
1597217100000|2020-08-12 07:25:00|3503.17|3503.17|3501.03|3501.03|3507.19|3507.19|3500.8|3500.8|0
1597217400000|2020-08-12 07:30:00|3500.59|3500.59|3497.02|3497.02|3501.77|3501.77|3495.27|3495.27|0
1597217700000|2020-08-12 07:35:00|3496.82|3496.82|3487.45|3487.45|3500.55|3500.55|3487.2|3487.2|0
1597218000000|2020-08-12 07:40:00|3487.69|3487.69|3497.64|3497.64|3498.52|3498.52|3487.69|3487.69|0
1597218300000|2020-08-12 07:45:00|3498.03|3498.03|3506.36|3506.36|3506.36|3506.36|3497.67|3497.67|0
1597218600000|2020-08-12 07:50:00|3506.52|3506.52|3508.43|3508.43|3509.17|3509.17|3501.13|3501.13|0
1597218900000|2020-08-12 07:55:00|3508.83|3508.83|3513.27|3513.27|3513.47|3513.47|3507.25|3507.25|0
1597219200000|2020-08-12 08:00:00|3514.59|3514.59|3504.55|3504.55|3514.93|3514.93|3503.96|3503.96|0
1597219500000|2020-08-12 08:05:00|3504.68|3504.68|3499.94|3499.94|3505.58|3505.58|3499.94|3499.94|0
1597219800000|2020-08-12 08:10:00|3499.71|3499.71|3495.83|3495.83|3500.69|3500.69|3495.83|3495.83|0
1597220100000|2020-08-12 08:15:00|3496.03|3496.03|3494.01|3494.01|3496.34|3496.34|3493.14|3493.14|0
1597220400000|2020-08-12 08:20:00|3494.8|3494.8|3499.02|3499.02|3499.59|3499.59|3494.8|3494.8|0
1597220700000|2020-08-12 08:25:00|3499.15|3499.15|3503.38|3503.38|3503.38|3503.38|3497.83|3497.83|0
1597221000000|2020-08-12 08:30:00|3503.97|3503.97|3504.01|3504.01|3507.65|3507.65|3503.28|3503.28|0
1597221300000|2020-08-12 08:35:00|3503.28|3503.28|3501.83|3501.83|3504.33|3504.33|3499.79|3499.79|0
1597221600000|2020-08-12 08:40:00|3502.01|3502.01|3502.64|3502.64|3502.64|3502.64|3501.53|3501.53|0
1597221900000|2020-08-12 08:45:00|3503.23|3503.23|3503.44|3503.44|3504.67|3504.67|3502.66|3502.66|0
1597222200000|2020-08-12 08:50:00|3504.91|3504.91|3504.66|3504.66|3506.19|3506.19|3502.88|3502.88|0
1597222500000|2020-08-12 08:55:00|3504.46|3504.46|3508.19|3508.19|3508.19|3508.19|3502.26|3502.26|0
1597222800000|2020-08-12 09:00:00|3508.38|3508.38|3508.14|3508.14|3509.06|3509.06|3505.84|3505.84|0
1597223100000|2020-08-12 09:05:00|3508.26|3508.26|3507.99|3507.99|3508.87|3508.87|3507.47|3507.47|0
1597223400000|2020-08-12 09:10:00|3508.16|3508.16|3510.68|3510.68|3510.68|3510.68|3506.76|3506.76|0
1597223700000|2020-08-12 09:15:00|3510.88|3510.88|3506.7|3506.7|3511.46|3511.46|3505.63|3505.63|0
1597224000000|2020-08-12 09:20:00|3506.17|3506.17|3504.82|3504.82|3506.49|3506.49|3504.47|3504.47|0
1597224300000|2020-08-12 09:25:00|3504.93|3504.93|3504.78|3504.78|3505.39|3505.39|3502.49|3502.49|0
1597224600000|2020-08-12 09:30:00|3505.17|3505.17|3504.91|3504.91|3506.38|3506.38|3502.5|3502.5|0
1597224900000|2020-08-12 09:35:00|3504.65|3504.65|3508.31|3508.31|3508.31|3508.31|3503.24|3503.24|0
1597225200000|2020-08-12 09:40:00|3507.91|3507.91|3503.87|3503.87|3507.91|3507.91|3503.87|3503.87|0
1597225500000|2020-08-12 09:45:00|3503.67|3503.67|3504.15|3504.15|3504.7|3504.7|3503.56|3503.56|0
1597225800000|2020-08-12 09:50:00|3504.31|3504.31|3502.76|3502.76|3504.31|3504.31|3502.07|3502.07|0
1597226100000|2020-08-12 09:55:00|3502.58|3502.58|3501.03|3501.03|3502.69|3502.69|3500.06|3500.06|0
1597226400000|2020-08-12 10:00:00|3501.61|3501.61|3502.44|3502.44|3502.78|3502.78|3501.42|3501.42|0
1597226700000|2020-08-12 10:05:00|3502.81|3502.81|3503|3503|3503.83|3503.83|3502.81|3502.81|0
1597227000000|2020-08-12 10:10:00|3502.26|3502.26|3505.92|3505.92|3505.92|3505.92|3501.23|3501.23|0
1597227300000|2020-08-12 10:15:00|3506.65|3506.65|3510.36|3510.36|3510.36|3510.36|3506.45|3506.45|0
1597227600000|2020-08-12 10:20:00|3510.76|3510.76|3512.78|3512.78|3512.98|3512.98|3510.76|3510.76|0
1597227900000|2020-08-12 10:25:00|3512.39|3512.39|3514.74|3514.74|3514.86|3514.86|3511.07|3511.07|0
1597228200000|2020-08-12 10:30:00|3514.83|3514.83|3517.86|3517.86|3517.86|3517.86|3514.83|3514.83|0
1597228500000|2020-08-12 10:35:00|3518.25|3518.25|3518.88|3518.88|3519.75|3519.75|3516.49|3516.49|0
1597228800000|2020-08-12 10:40:00|3519.06|3519.06|3519.25|3519.25|3520.18|3520.18|3517.5|3517.5|0
1597229100000|2020-08-12 10:45:00|3519.44|3519.44|3519.82|3519.82|3519.82|3519.82|3517.11|3517.11|0
1597229400000|2020-08-12 10:50:00|3519.94|3519.94|3520.65|3520.65|3522.17|3522.17|3519.94|3519.94|0
1597229700000|2020-08-12 10:55:00|3520.3|3520.3|3523.76|3523.76|3524.76|3524.76|3520.3|3520.3|0
1597230000000|2020-08-12 11:00:00|3524.57|3524.57|3521.65|3521.65|3527.28|3527.28|3521.39|3521.39|0
1597230300000|2020-08-12 11:05:00|3522.23|3522.23|3521.47|3521.47|3522.63|3522.63|3519.41|3519.41|0
1597230600000|2020-08-12 11:10:00|3521.36|3521.36|3516.43|3516.43|3521.36|3521.36|3516.25|3516.25|0
1597230900000|2020-08-12 11:15:00|3517.21|3517.21|3521.59|3521.59|3523.06|3523.06|3517.21|3517.21|0
1597231200000|2020-08-12 11:20:00|3522.33|3522.33|3521.17|3521.17|3525.09|3525.09|3521.01|3521.01|0
1597231500000|2020-08-12 11:25:00|3520.97|3520.97|3523.79|3523.79|3523.79|3523.79|3520.52|3520.52|0
1597231800000|2020-08-12 11:30:00|3523.99|3523.99|3527.64|3527.64|3528.12|3528.12|3523.59|3523.59|0
1597232100000|2020-08-12 11:35:00|3527.24|3527.24|3527.03|3527.03|3531.68|3531.68|3527.03|3527.03|0
1597232400000|2020-08-12 11:40:00|3526.05|3526.05|3523.32|3523.32|3526.05|3526.05|3522.62|3522.62|0
1597232700000|2020-08-12 11:45:00|3523.48|3523.48|3527.06|3527.06|3527.06|3527.06|3522.87|3522.87|0
1597233000000|2020-08-12 11:50:00|3527.65|3527.65|3528.16|3528.16|3529.04|3529.04|3524.89|3524.89|0
1597233300000|2020-08-12 11:55:00|3528.35|3528.35|3527.34|3527.34|3528.38|3528.38|3526.32|3526.32|0
1597233600000|2020-08-12 12:00:00|3527.74|3527.74|3533.32|3533.32|3534.11|3534.11|3527.74|3527.74|0
1597233900000|2020-08-12 12:05:00|3533.91|3533.91|3534.65|3534.65|3537.9|3537.9|3533.91|3533.91|0
1597234200000|2020-08-12 12:10:00|3535.38|3535.38|3532.15|3532.15|3536.94|3536.94|3532.15|3532.15|0
1597234500000|2020-08-12 12:15:00|3532.06|3532.06|3533.57|3533.57|3533.91|3533.91|3530.31|3530.31|0
1597234800000|2020-08-12 12:20:00|3534.16|3534.16|3537.31|3537.31|3537.31|3537.31|3532.82|3532.82|0
1597235100000|2020-08-12 12:25:00|3536.92|3536.92|3537.01|3537.01|3537.26|3537.26|3534.37|3534.37|0
1597235400000|2020-08-12 12:30:00|3537.8|3537.8|3537.45|3537.45|3539.99|3539.99|3533.89|3533.89|0
1597235700000|2020-08-12 12:35:00|3537.71|3537.71|3538.28|3538.28|3540.53|3540.53|3537.31|3537.31|0
1597236000000|2020-08-12 12:40:00|3538.08|3538.08|3536.3|3536.3|3539.25|3539.25|3536.3|3536.3|0
1597236300000|2020-08-12 12:45:00|3536.18|3536.18|3537.19|3537.19|3538.42|3538.42|3536.18|3536.18|0
1597236600000|2020-08-12 12:50:00|3537.38|3537.38|3535.73|3535.73|3537.65|3537.65|3535.25|3535.25|0
1597236900000|2020-08-12 12:55:00|3536.91|3536.91|3535.43|3535.43|3538.57|3538.57|3535.31|3535.31|0
1597237200000|2020-08-12 13:00:00|3535.82|3535.82|3541.06|3541.06|3541.72|3541.72|3535.82|3535.82|0
1597237500000|2020-08-12 13:05:00|3541.32|3541.32|3540.35|3540.35|3541.52|3541.52|3540.19|3540.19|0
1597237800000|2020-08-12 13:10:00|3540.44|3540.44|3536.7|3536.7|3540.92|3540.92|3536.64|3536.64|0
1597238100000|2020-08-12 13:15:00|3536.3|3536.3|3534.45|3534.45|3537.43|3537.43|3534.45|3534.45|0
1597238400000|2020-08-12 13:20:00|3534.6|3534.6|3534.97|3534.97|3536.63|3536.63|3533.4|3533.4|0
1597238700000|2020-08-12 13:25:00|3534.77|3534.77|3535.76|3535.76|3535.76|3535.76|3533.64|3533.64|0
1597239000000|2020-08-12 13:30:00|3536.03|3536.03|3532.64|3532.64|3537.69|3537.69|3532.14|3532.14|0
1597239300000|2020-08-12 13:35:00|3532.25|3532.25|3530.24|3530.24|3533.69|3533.69|3529.31|3529.31|0
1597239600000|2020-08-12 13:40:00|3530.72|3530.72|3531.29|3531.29|3531.82|3531.82|3527.7|3527.7|0
1597239900000|2020-08-12 13:45:00|3532.02|3532.02|3524.21|3524.21|3533.71|3533.71|3523.36|3523.36|0
1597240200000|2020-08-12 13:50:00|3523.62|3523.62|3526.24|3526.24|3526.68|3526.68|3523.62|3523.62|0
1597240500000|2020-08-12 13:55:00|3527.7|3527.7|3525.77|3525.77|3529.47|3529.47|3524.97|3524.97|0
1597240800000|2020-08-12 14:00:00|3525.95|3525.95|3528.38|3528.38|3528.38|3528.38|3525.95|3525.95|0
1597241100000|2020-08-12 14:05:00|3528.77|3528.77|3531.88|3531.88|3533.85|3533.85|3526.97|3526.97|0
1597241400000|2020-08-12 14:10:00|3532.06|3532.06|3531.98|3531.98|3535.57|3535.57|3530.73|3530.73|0
1597241700000|2020-08-12 14:15:00|3532.21|3532.21|3540.91|3540.91|3542.63|3542.63|3532.21|3532.21|0
1597242000000|2020-08-12 14:20:00|3540.62|3540.62|3549.29|3549.29|3549.29|3549.29|3539.4|3539.4|0
1597242300000|2020-08-12 14:25:00|3549.47|3549.47|3548.47|3548.47|3551.19|3551.19|3545.13|3545.13|0
1597242600000|2020-08-12 14:30:00|3549.25|3549.25|3551.14|3551.14|3554.03|3554.03|3549.25|3549.25|0
1597242900000|2020-08-12 14:35:00|3551.87|3551.87|3545.33|3545.33|3553.18|3553.18|3544.43|3544.43|0
1597243200000|2020-08-12 14:40:00|3546.06|3546.06|3552.2|3552.2|3552.86|3552.86|3545.87|3545.87|0
1597243500000|2020-08-12 14:45:00|3552.29|3552.29|3547.44|3547.44|3552.38|3552.38|3547.44|3547.44|0
1597243800000|2020-08-12 14:50:00|3547.25|3547.25|3546.07|3546.07|3549.39|3549.39|3545.14|3545.14|0
1597244100000|2020-08-12 14:55:00|3545.98|3545.98|3545.08|3545.08|3547.64|3547.64|3544.44|3544.44|0
1597244400000|2020-08-12 15:00:00|3544.15|3544.15|3547.08|3547.08|3547.08|3547.08|3542.15|3542.15|0
1597244700000|2020-08-12 15:05:00|3546.89|3546.89|3545.24|3545.24|3547.95|3547.95|3544.21|3544.21|0
1597245000000|2020-08-12 15:10:00|3545.44|3545.44|3540.15|3540.15|3546.88|3546.88|3539.98|3539.98|0
1597245300000|2020-08-12 15:15:00|3540.32|3540.32|3535.17|3535.17|3540.77|3540.77|3533.31|3533.31|0
1597245600000|2020-08-12 15:20:00|3534.92|3534.92|3536.37|3536.37|3536.37|3536.37|3530.69|3530.69|0
1597245900000|2020-08-12 15:25:00|3536.76|3536.76|3539.81|3539.81|3542.74|3542.74|3534.98|3534.98|0
1597302900000|2020-08-13 07:15:00|3524.05|3524.05|3527.48|3527.48|3527.71|3527.71|3518|3518|0
1597303200000|2020-08-13 07:20:00|3527.67|3527.67|3525.59|3525.59|3528.64|3528.64|3525.08|3525.08|0
1597303500000|2020-08-13 07:25:00|3526.06|3526.06|3515.96|3515.96|3526.06|3526.06|3512.37|3512.37|0
1597303800000|2020-08-13 07:30:00|3514.39|3514.39|3523.2|3523.2|3523.2|3523.2|3513.37|3513.37|0
1597304100000|2020-08-13 07:35:00|3523.01|3523.01|3522.45|3522.45|3523.78|3523.78|3519.56|3519.56|0
1597304400000|2020-08-13 07:40:00|3523.18|3523.18|3530.31|3530.31|3532.78|3532.78|3522.25|3522.25|0
1597304700000|2020-08-13 07:45:00|3530.13|3530.13|3521.36|3521.36|3530.95|3530.95|3521.16|3521.16|0
1597305000000|2020-08-13 07:50:00|3521.95|3521.95|3520.22|3520.22|3522.87|3522.87|3519.83|3519.83|0
1597305300000|2020-08-13 07:55:00|3520.81|3520.81|3518.76|3518.76|3522.67|3522.67|3518.76|3518.76|0
1597305600000|2020-08-13 08:00:00|3518.4|3518.4|3516.64|3516.64|3519.27|3519.27|3515.15|3515.15|0
1597305900000|2020-08-13 08:05:00|3516.8|3516.8|3506.43|3506.43|3517.08|3517.08|3506.43|3506.43|0
1597306200000|2020-08-13 08:10:00|3506.82|3506.82|3511.75|3511.75|3514.35|3514.35|3506.82|3506.82|0
1597306500000|2020-08-13 08:15:00|3510.96|3510.96|3510.11|3510.11|3511.36|3511.36|3508.2|3508.2|0
1597306800000|2020-08-13 08:20:00|3509.84|3509.84|3511.5|3511.5|3512.8|3512.8|3509.57|3509.57|0
1597307100000|2020-08-13 08:25:00|3511.27|3511.27|3503.96|3503.96|3511.35|3511.35|3503.96|3503.96|0
1597307400000|2020-08-13 08:30:00|3503.37|3503.37|3496.53|3496.53|3503.37|3503.37|3495.75|3495.75|0
1597307700000|2020-08-13 08:35:00|3496.73|3496.73|3507.16|3507.16|3507.16|3507.16|3496.35|3496.35|0
1597308000000|2020-08-13 08:40:00|3506.43|3506.43|3506.62|3506.62|3506.88|3506.88|3505.13|3505.13|0
1597308300000|2020-08-13 08:45:00|3505.63|3505.63|3509.48|3509.48|3512.48|3512.48|3505.63|3505.63|0
1597308600000|2020-08-13 08:50:00|3509.09|3509.09|3508.12|3508.12|3509.09|3509.09|3507.07|3507.07|0
1597308900000|2020-08-13 08:55:00|3507.39|3507.39|3506.8|3506.8|3508.13|3508.13|3506.28|3506.28|0
1597309200000|2020-08-13 09:00:00|3507.16|3507.16|3513.84|3513.84|3514.55|3514.55|3507.16|3507.16|0
1597309500000|2020-08-13 09:05:00|3514.47|3514.47|3512.88|3512.88|3515.6|3515.6|3512.88|3512.88|0
1597309800000|2020-08-13 09:10:00|3513.61|3513.61|3514.99|3514.99|3515.68|3515.68|3513.36|3513.36|0
1597310100000|2020-08-13 09:15:00|3514.83|3514.83|3515.5|3515.5|3518.34|3518.34|3513.84|3513.84|0
1597310400000|2020-08-13 09:20:00|3514.91|3514.91|3515.78|3515.78|3517.44|3517.44|3514.91|3514.91|0
1597310700000|2020-08-13 09:25:00|3515.67|3515.67|3517.39|3517.39|3517.69|3517.69|3512.66|3512.66|0
1597311000000|2020-08-13 09:30:00|3517.78|3517.78|3514.85|3514.85|3517.96|3517.96|3511.3|3511.3|0
1597311300000|2020-08-13 09:35:00|3515.05|3515.05|3513.41|3513.41|3517.17|3517.17|3513.32|3513.32|0
1597311600000|2020-08-13 09:40:00|3513.23|3513.23|3516.15|3516.15|3516.15|3516.15|3513.23|3513.23|0
1597311900000|2020-08-13 09:45:00|3516.44|3516.44|3519.2|3519.2|3519.2|3519.2|3516.44|3516.44|0
1597312200000|2020-08-13 09:50:00|3519.79|3519.79|3515.02|3515.02|3519.79|3519.79|3514.8|3514.8|0
1597312500000|2020-08-13 09:55:00|3515.21|3515.21|3512.58|3512.58|3515.21|3515.21|3512.2|3512.2|0
1597312800000|2020-08-13 10:00:00|3512.71|3512.71|3515.12|3515.12|3515.12|3515.12|3512.6|3512.6|0
1597313100000|2020-08-13 10:05:00|3515.85|3515.85|3513.46|3513.46|3516.64|3516.64|3512.92|3512.92|0
1597313400000|2020-08-13 10:10:00|3513.71|3513.71|3512.32|3512.32|3514.41|3514.41|3512.32|3512.32|0
1597313700000|2020-08-13 10:15:00|3511.59|3511.59|3513.91|3513.91|3514.08|3514.08|3508.58|3508.58|0
1597314000000|2020-08-13 10:20:00|3513.17|3513.17|3512.39|3512.39|3513.17|3513.17|3512.12|3512.12|0
1597314300000|2020-08-13 10:25:00|3512.19|3512.19|3513.43|3513.43|3515.55|3515.55|3511.37|3511.37|0
1597314600000|2020-08-13 10:30:00|3513.56|3513.56|3520.64|3520.64|3522.37|3522.37|3513.56|3513.56|0
1597314900000|2020-08-13 10:35:00|3520.73|3520.73|3522.66|3522.66|3522.87|3522.87|3520.46|3520.46|0
1597315200000|2020-08-13 10:40:00|3522.86|3522.86|3521.62|3521.62|3522.86|3522.86|3521.62|3521.62|0
1597315500000|2020-08-13 10:45:00|3521.81|3521.81|3519.06|3519.06|3522.21|3522.21|3518.69|3518.69|0
1597315800000|2020-08-13 10:50:00|3518.88|3518.88|3514.14|3514.14|3518.88|3518.88|3513.41|3513.41|0
1597316100000|2020-08-13 10:55:00|3514.06|3514.06|3511.96|3511.96|3515.93|3515.93|3510.84|3510.84|0
1597316400000|2020-08-13 11:00:00|3512.92|3512.92|3513.4|3513.4|3515.58|3515.58|3510.04|3510.04|0
1597316700000|2020-08-13 11:05:00|3513.2|3513.2|3513.35|3513.35|3513.55|3513.55|3511.86|3511.86|0
1597317000000|2020-08-13 11:10:00|3513.16|3513.16|3515.23|3515.23|3516.01|3516.01|3512.68|3512.68|0
1597317300000|2020-08-13 11:15:00|3515.96|3515.96|3518.89|3518.89|3518.89|3518.89|3515.25|3515.25|0
1597317600000|2020-08-13 11:20:00|3519.48|3519.48|3517.3|3517.3|3519.68|3519.68|3516.94|3516.94|0
1597317900000|2020-08-13 11:25:00|3517.18|3517.18|3519.24|3519.24|3519.24|3519.24|3515.98|3515.98|0
1597318200000|2020-08-13 11:30:00|3518.51|3518.51|3517.84|3517.84|3519.64|3519.64|3517.45|3517.45|0
1597318500000|2020-08-13 11:35:00|3518.03|3518.03|3522.27|3522.27|3522.27|3522.27|3517.11|3517.11|0
1597318800000|2020-08-13 11:40:00|3522.66|3522.66|3525.39|3525.39|3525.39|3525.39|3522.46|3522.46|0
1597319100000|2020-08-13 11:45:00|3525.19|3525.19|3526.88|3526.88|3526.88|3526.88|3525.04|3525.04|0
1597319400000|2020-08-13 11:50:00|3526.76|3526.76|3524.85|3524.85|3526.76|3526.76|3521.75|3521.75|0
1597319700000|2020-08-13 11:55:00|3524.72|3524.72|3524.55|3524.55|3526.07|3526.07|3523.99|3523.99|0
1597320000000|2020-08-13 12:00:00|3524.38|3524.38|3524.11|3524.11|3525.11|3525.11|3521.97|3521.97|0
1597320300000|2020-08-13 12:05:00|3523.38|3523.38|3523.67|3523.67|3524.68|3524.68|3521.68|3521.68|0
1597320600000|2020-08-13 12:10:00|3524.06|3524.06|3524.57|3524.57|3524.68|3524.68|3524.06|3524.06|0
1597320900000|2020-08-13 12:15:00|3524.97|3524.97|3521.5|3521.5|3526.98|3526.98|3521.5|3521.5|0
1597321200000|2020-08-13 12:20:00|3521.44|3521.44|3519.59|3519.59|3522.17|3522.17|3519.11|3519.11|0
1597321500000|2020-08-13 12:25:00|3519.77|3519.77|3519.23|3519.23|3519.77|3519.77|3518.09|3518.09|0
1597321800000|2020-08-13 12:30:00|3519.32|3519.32|3525.22|3525.22|3525.31|3525.31|3519.32|3519.32|0
1597322100000|2020-08-13 12:35:00|3525.09|3525.09|3523.44|3523.44|3525.09|3525.09|3522.87|3522.87|0
1597322400000|2020-08-13 12:40:00|3521.98|3521.98|3522.4|3522.4|3523.47|3523.47|3520.51|3520.51|0
1597322700000|2020-08-13 12:45:00|3522.49|3522.49|3524.66|3524.66|3524.66|3524.66|3520.71|3520.71|0
1597323000000|2020-08-13 12:50:00|3524.27|3524.27|3522.86|3522.86|3524.27|3524.27|3521.68|3521.68|0
1597323300000|2020-08-13 12:55:00|3523.12|3523.12|3522.82|3522.82|3523.92|3523.92|3522.3|3522.3|0
1597323600000|2020-08-13 13:00:00|3522.91|3522.91|3516.46|3516.46|3523.16|3523.16|3515.83|3515.83|0
1597323900000|2020-08-13 13:05:00|3516.33|3516.33|3514.29|3514.29|3516.33|3516.33|3512.88|3512.88|0
1597324200000|2020-08-13 13:10:00|3513.93|3513.93|3512.22|3512.22|3513.93|3513.93|3511.57|3511.57|0
1597324500000|2020-08-13 13:15:00|3512.95|3512.95|3512.74|3512.74|3515.19|3515.19|3512.42|3512.42|0
1597324800000|2020-08-13 13:20:00|3512.94|3512.94|3513.5|3513.5|3514.23|3514.23|3512.27|3512.27|0
1597325100000|2020-08-13 13:25:00|3514.23|3514.23|3512.36|3512.36|3514.23|3514.23|3510.6|3510.6|0
1597325400000|2020-08-13 13:30:00|3512.54|3512.54|3507.64|3507.64|3514.58|3514.58|3505.34|3505.34|0
1597325700000|2020-08-13 13:35:00|3506.91|3506.91|3507.21|3507.21|3509.44|3509.44|3504.47|3504.47|0
1597326000000|2020-08-13 13:40:00|3507.01|3507.01|3510.74|3510.74|3510.92|3510.92|3505|3505|0
1597326300000|2020-08-13 13:45:00|3510.62|3510.62|3509.6|3509.6|3512.29|3512.29|3509.5|3509.5|0
1597326600000|2020-08-13 13:50:00|3509.48|3509.48|3509.73|3509.73|3511.94|3511.94|3509.48|3509.48|0
1597326900000|2020-08-13 13:55:00|3510.12|3510.12|3511.09|3511.09|3512.41|3512.41|3509.93|3509.93|0
1597327200000|2020-08-13 14:00:00|3511|3511|3517.02|3517.02|3517.02|3517.02|3510.9|3510.9|0
1597327500000|2020-08-13 14:05:00|3517.75|3517.75|3518.46|3518.46|3518.59|3518.59|3515.42|3515.42|0
1597327800000|2020-08-13 14:10:00|3517|3517|3519.02|3519.02|3519.06|3519.06|3517|3517|0
1597328100000|2020-08-13 14:15:00|3519.75|3519.75|3514.45|3514.45|3519.95|3519.95|3514.45|3514.45|0
1597328400000|2020-08-13 14:20:00|3514.51|3514.51|3512.63|3512.63|3514.51|3514.51|3509.61|3509.61|0
1597328700000|2020-08-13 14:25:00|3512.24|3512.24|3510.16|3510.16|3512.6|3512.6|3509.63|3509.63|0
1597329000000|2020-08-13 14:30:00|3509.97|3509.97|3512.5|3512.5|3512.98|3512.98|3509.93|3509.93|0
1597329300000|2020-08-13 14:35:00|3512.59|3512.59|3512.36|3512.36|3512.64|3512.64|3507.22|3507.22|0
1597329600000|2020-08-13 14:40:00|3512.56|3512.56|3516.32|3516.32|3516.32|3516.32|3512.56|3512.56|0
1597329900000|2020-08-13 14:45:00|3516.13|3516.13|3516|3516|3518.03|3518.03|3515.24|3515.24|0
1597330200000|2020-08-13 14:50:00|3515.8|3515.8|3511.26|3511.26|3515.8|3515.8|3507.11|3507.11|0
1597330500000|2020-08-13 14:55:00|3511.06|3511.06|3512.66|3512.66|3512.71|3512.71|3508.38|3508.38|0
1597330800000|2020-08-13 15:00:00|3511.92|3511.92|3511.31|3511.31|3512.77|3512.77|3509.75|3509.75|0
1597331100000|2020-08-13 15:05:00|3511.4|3511.4|3507.37|3507.37|3512.19|3512.19|3506.3|3506.3|0
1597331400000|2020-08-13 15:10:00|3507.46|3507.46|3512.52|3512.52|3512.52|3512.52|3505.41|3505.41|0
1597331700000|2020-08-13 15:15:00|3512.61|3512.61|3511.17|3511.17|3512.63|3512.63|3510.11|3510.11|0
1597332000000|2020-08-13 15:20:00|3511|3511|3512.96|3512.96|3512.96|3512.96|3508.05|3508.05|0
1597332300000|2020-08-13 15:25:00|3512.9|3512.9|3509.39|3509.39|3513.61|3513.61|3507.98|3507.98|0
1597389300000|2020-08-14 07:15:00|3461.65|3461.65|3467.3|3467.3|3470|3470|3458.44|3458.44|0
1597389600000|2020-08-14 07:20:00|3468.01|3468.01|3455.35|3455.35|3468.27|3468.27|3451.63|3451.63|0
1597389900000|2020-08-14 07:25:00|3454.76|3454.76|3452.2|3452.2|3458.89|3458.89|3450.96|3450.96|0
1597390200000|2020-08-14 07:30:00|3450.73|3450.73|3447.62|3447.62|3453.16|3453.16|3446.42|3446.42|0
1597390500000|2020-08-14 07:35:00|3453.53|3453.53|3454.23|3454.23|3454.72|3454.72|3451.18|3451.18|0
1597390800000|2020-08-14 07:40:00|3454.96|3454.96|3448.93|3448.93|3455.33|3455.33|3448.64|3448.64|0
1597391100000|2020-08-14 07:45:00|3449.27|3449.27|3442|3442|3449.27|3449.27|3437.47|3437.47|0
1597391400000|2020-08-14 07:50:00|3441.27|3441.27|3440.57|3440.57|3444.46|3444.46|3437.61|3437.61|0
1597391700000|2020-08-14 07:55:00|3439.98|3439.98|3450.19|3450.19|3450.19|3450.19|3438.6|3438.6|0
1597392000000|2020-08-14 08:00:00|3450.13|3450.13|3441.75|3441.75|3450.61|3450.61|3440.78|3440.78|0
1597392300000|2020-08-14 08:05:00|3442.48|3442.48|3437.03|3437.03|3444.71|3444.71|3434.6|3434.6|0
1597392600000|2020-08-14 08:10:00|3436.3|3436.3|3446.77|3446.77|3447.75|3447.75|3436.3|3436.3|0
1597392900000|2020-08-14 08:15:00|3446.18|3446.18|3443.16|3443.16|3447.95|3447.95|3442.11|3442.11|0
1597393200000|2020-08-14 08:20:00|3442.68|3442.68|3440.87|3440.87|3442.98|3442.98|3436.08|3436.08|0
1597393500000|2020-08-14 08:25:00|3442.34|3442.34|3441.71|3441.71|3443.48|3443.48|3436.33|3436.33|0
1597393800000|2020-08-14 08:30:00|3440.98|3440.98|3440.84|3440.84|3443.32|3443.32|3433.05|3433.05|0
1597394100000|2020-08-14 08:35:00|3440.75|3440.75|3449.2|3449.2|3449.2|3449.2|3438.46|3438.46|0
1597394400000|2020-08-14 08:40:00|3447.73|3447.73|3441.35|3441.35|3447.73|3447.73|3441.35|3441.35|0
1597394700000|2020-08-14 08:45:00|3440.77|3440.77|3437.14|3437.14|3441.66|3441.66|3434.88|3434.88|0
1597395000000|2020-08-14 08:50:00|3436.4|3436.4|3438.75|3438.75|3440.61|3440.61|3435.13|3435.13|0
1597395300000|2020-08-14 08:55:00|3439.1|3439.1|3434.48|3434.48|3444.5|3444.5|3434.48|3434.48|0
1597395600000|2020-08-14 09:00:00|3434.08|3434.08|3434.48|3434.48|3437.01|3437.01|3433.48|3433.48|0
1597395900000|2020-08-14 09:05:00|3434.87|3434.87|3437.73|3437.73|3439.14|3439.14|3431.55|3431.55|0
1597396200000|2020-08-14 09:10:00|3438|3438|3436.18|3436.18|3438|3438|3434.66|3434.66|0
1597396500000|2020-08-14 09:15:00|3436.41|3436.41|3447.15|3447.15|3447.15|3447.15|3436.41|3436.41|0
1597396800000|2020-08-14 09:20:00|3447.32|3447.32|3441.81|3441.81|3447.32|3447.32|3440.83|3440.83|0
1597397100000|2020-08-14 09:25:00|3441.9|3441.9|3449.95|3449.95|3449.95|3449.95|3441.12|3441.12|0
1597397400000|2020-08-14 09:30:00|3448.97|3448.97|3447.41|3447.41|3450.03|3450.03|3447.41|3447.41|0
1597397700000|2020-08-14 09:35:00|3447.06|3447.06|3443.76|3443.76|3447.06|3447.06|3443.7|3443.7|0
1597398000000|2020-08-14 09:40:00|3443.59|3443.59|3442.58|3442.58|3445.52|3445.52|3442.33|3442.33|0
1597398300000|2020-08-14 09:45:00|3442|3442|3438.96|3438.96|3442.39|3442.39|3437.87|3437.87|0
1597398600000|2020-08-14 09:50:00|3439.69|3439.69|3444.57|3444.57|3444.57|3444.57|3439.69|3439.69|0
1597398900000|2020-08-14 09:55:00|3444.86|3444.86|3444.87|3444.87|3445.11|3445.11|3443.13|3443.13|0
1597399200000|2020-08-14 10:00:00|3445.46|3445.46|3452.18|3452.18|3453.39|3453.39|3445.17|3445.17|0
1597399500000|2020-08-14 10:05:00|3452.05|3452.05|3444.82|3444.82|3452.05|3452.05|3444.43|3444.43|0
1597399800000|2020-08-14 10:10:00|3444.23|3444.23|3443.94|3443.94|3445.13|3445.13|3442.6|3442.6|0
1597400100000|2020-08-14 10:15:00|3443.77|3443.77|3445.9|3445.9|3447|3447|3443.48|3443.48|0
1597400400000|2020-08-14 10:20:00|3445.16|3445.16|3450.81|3450.81|3451.44|3451.44|3445.16|3445.16|0
1597400700000|2020-08-14 10:25:00|3451.2|3451.2|3446.64|3446.64|3451.2|3451.2|3446.48|3446.48|0
1597401000000|2020-08-14 10:30:00|3446.45|3446.45|3445.59|3445.59|3448.52|3448.52|3444.05|3444.05|0
1597401300000|2020-08-14 10:35:00|3445.76|3445.76|3446.49|3446.49|3447.22|3447.22|3445.32|3445.32|0
1597401600000|2020-08-14 10:40:00|3447.65|3447.65|3448.93|3448.93|3449.15|3449.15|3447.45|3447.45|0
1597401900000|2020-08-14 10:45:00|3448.19|3448.19|3452|3452|3454.08|3454.08|3447.41|3447.41|0
1597402200000|2020-08-14 10:50:00|3451.91|3451.91|3454.82|3454.82|3454.82|3454.82|3451.91|3451.91|0
1597402500000|2020-08-14 10:55:00|3455.41|3455.41|3458.98|3458.98|3458.98|3458.98|3455.41|3455.41|0
1597402800000|2020-08-14 11:00:00|3459.48|3459.48|3459.95|3459.95|3461.24|3461.24|3457.77|3457.77|0
1597403100000|2020-08-14 11:05:00|3459.09|3459.09|3458.01|3458.01|3459.09|3459.09|3456.08|3456.08|0
1597403400000|2020-08-14 11:10:00|3458.74|3458.74|3455.37|3455.37|3458.74|3458.74|3454.56|3454.56|0
1597403700000|2020-08-14 11:15:00|3455.1|3455.1|3455.87|3455.87|3456.07|3456.07|3454.31|3454.31|0
1597404000000|2020-08-14 11:20:00|3456.06|3456.06|3463.76|3463.76|3463.76|3463.76|3455.67|3455.67|0
1597404300000|2020-08-14 11:25:00|3463.03|3463.03|3467.37|3467.37|3467.54|3467.54|3463.03|3463.03|0
1597404600000|2020-08-14 11:30:00|3466.64|3466.64|3467.13|3467.13|3468.17|3468.17|3466.4|3466.4|0
1597404900000|2020-08-14 11:35:00|3467.22|3467.22|3462.24|3462.24|3467.22|3467.22|3460.05|3460.05|0
1597405200000|2020-08-14 11:40:00|3462.05|3462.05|3467.76|3467.76|3467.76|3467.76|3462.05|3462.05|0
1597405500000|2020-08-14 11:45:00|3467.56|3467.56|3467.29|3467.29|3469.36|3469.36|3466.36|3466.36|0
1597405800000|2020-08-14 11:50:00|3465.97|3465.97|3465.72|3465.72|3466.35|3466.35|3463.72|3463.72|0
1597406100000|2020-08-14 11:55:00|3466.45|3466.45|3466.25|3466.25|3467.7|3467.7|3465.68|3465.68|0
1597406400000|2020-08-14 12:00:00|3465.52|3465.52|3462.65|3462.65|3467.53|3467.53|3462.65|3462.65|0
1597406700000|2020-08-14 12:05:00|3462.82|3462.82|3462.98|3462.98|3464.08|3464.08|3461.31|3461.31|0
1597407000000|2020-08-14 12:10:00|3463.3|3463.3|3467.42|3467.42|3467.42|3467.42|3460.34|3460.34|0
1597407300000|2020-08-14 12:15:00|3467.58|3467.58|3463.45|3463.45|3467.58|3467.58|3463.45|3463.45|0
1597407600000|2020-08-14 12:20:00|3463.07|3463.07|3458.99|3458.99|3463.62|3463.62|3458.79|3458.79|0
1597407900000|2020-08-14 12:25:00|3458.26|3458.26|3461.28|3461.28|3461.67|3461.67|3458.26|3458.26|0
1597408200000|2020-08-14 12:30:00|3461.53|3461.53|3471.03|3471.03|3471.23|3471.23|3456.98|3456.98|0
1597408500000|2020-08-14 12:35:00|3468.83|3468.83|3465.84|3465.84|3468.83|3468.83|3465.28|3465.28|0
1597408800000|2020-08-14 12:40:00|3465.11|3465.11|3458.79|3458.79|3465.2|3465.2|3458.79|3458.79|0
1597409100000|2020-08-14 12:45:00|3457.33|3457.33|3455.31|3455.31|3458.1|3458.1|3454.92|3454.92|0
1597409400000|2020-08-14 12:50:00|3455.4|3455.4|3455.57|3455.57|3456.84|3456.84|3455.3|3455.3|0
1597409700000|2020-08-14 12:55:00|3455.39|3455.39|3453.68|3453.68|3455.48|3455.48|3453.05|3453.05|0
1597410000000|2020-08-14 13:00:00|3453.87|3453.87|3453.98|3453.98|3455.27|3455.27|3452.7|3452.7|0
1597410300000|2020-08-14 13:05:00|3454.38|3454.38|3454.95|3454.95|3454.95|3454.95|3453.09|3453.09|0
1597410600000|2020-08-14 13:10:00|3454.77|3454.77|3454.61|3454.61|3455.91|3455.91|3454.6|3454.6|0
1597410900000|2020-08-14 13:15:00|3454.34|3454.34|3455.59|3455.59|3456.16|3456.16|3453.55|3453.55|0
1597411200000|2020-08-14 13:20:00|3455.47|3455.47|3455.26|3455.26|3455.47|3455.47|3453.85|3453.85|0
1597411500000|2020-08-14 13:25:00|3455.99|3455.99|3455.33|3455.33|3457.67|3457.67|3455.33|3455.33|0
1597411800000|2020-08-14 13:30:00|3454.6|3454.6|3461.47|3461.47|3462.2|3462.2|3453.17|3453.17|0
1597412100000|2020-08-14 13:35:00|3461.08|3461.08|3461.39|3461.39|3462.68|3462.68|3458.19|3458.19|0
1597412400000|2020-08-14 13:40:00|3461.27|3461.27|3460.43|3460.43|3463.42|3463.42|3458.26|3458.26|0
1597412700000|2020-08-14 13:45:00|3461.16|3461.16|3457.31|3457.31|3462.3|3462.3|3456.39|3456.39|0
1597413000000|2020-08-14 13:50:00|3458.05|3458.05|3458.67|3458.67|3458.67|3458.67|3456.42|3456.42|0
1597413300000|2020-08-14 13:55:00|3458.95|3458.95|3460.9|3460.9|3461.23|3461.23|3457.92|3457.92|0
1597413600000|2020-08-14 14:00:00|3461.1|3461.1|3464.48|3464.48|3466.89|3466.89|3461.1|3461.1|0
1597413900000|2020-08-14 14:05:00|3464.04|3464.04|3465.88|3465.88|3467.71|3467.71|3464.04|3464.04|0
1597414200000|2020-08-14 14:10:00|3466.07|3466.07|3464.38|3464.38|3467.44|3467.44|3463.64|3463.64|0
1597414500000|2020-08-14 14:15:00|3463.79|3463.79|3463.39|3463.39|3465.99|3465.99|3459.96|3459.96|0
1597414800000|2020-08-14 14:20:00|3463.19|3463.19|3465.83|3465.83|3466.48|3466.48|3461.35|3461.35|0
1597415100000|2020-08-14 14:25:00|3465.92|3465.92|3463.15|3463.15|3466.38|3466.38|3461.57|3461.57|0
1597415400000|2020-08-14 14:30:00|3463.24|3463.24|3469.21|3469.21|3469.95|3469.95|3463.24|3463.24|0
1597415700000|2020-08-14 14:35:00|3469.41|3469.41|3468.93|3468.93|3470.14|3470.14|3466.16|3466.16|0
1597416000000|2020-08-14 14:40:00|3469.67|3469.67|3468.05|3468.05|3471.52|3471.52|3467.71|3467.71|0
1597416300000|2020-08-14 14:45:00|3468.79|3468.79|3469.94|3469.94|3471.05|3471.05|3468.2|3468.2|0
1597416600000|2020-08-14 14:50:00|3469.74|3469.74|3467.08|3467.08|3470.48|3470.48|3467|3467|0
1597416900000|2020-08-14 14:55:00|3466.89|3466.89|3462.25|3462.25|3467.62|3467.62|3462.05|3462.05|0
1597417200000|2020-08-14 15:00:00|3461.86|3461.86|3459.29|3459.29|3463.45|3463.45|3458.94|3458.94|0
1597417500000|2020-08-14 15:05:00|3459.88|3459.88|3466.79|3466.79|3468.16|3468.16|3459.31|3459.31|0
1597417800000|2020-08-14 15:10:00|3467.18|3467.18|3463.83|3463.83|3468.62|3468.62|3463.04|3463.04|0
1597418100000|2020-08-14 15:15:00|3463.88|3463.88|3461.18|3461.18|3464.69|3464.69|3461.18|3461.18|0
1597418400000|2020-08-14 15:20:00|3462.06|3462.06|3468.34|3468.34|3468.66|3468.66|3461.86|3461.86|0
1597418700000|2020-08-14 15:25:00|3467.87|3467.87|3467.63|3467.63|3469.93|3469.93|3465.77|3465.77|0
1597648500000|2020-08-17 07:15:00|3436.61|3436.61|3429.03|3429.03|3440.53|3440.53|3429.03|3429.03|0
1597648800000|2020-08-17 07:20:00|3428.64|3428.64|3432.87|3432.87|3432.87|3432.87|3421.73|3421.73|0
1597649100000|2020-08-17 07:25:00|3433.07|3433.07|3439.14|3439.14|3442.89|3442.89|3433.07|3433.07|0
1597649400000|2020-08-17 07:30:00|3437.96|3437.96|3440.67|3440.67|3450.23|3450.23|3437.87|3437.87|0
1597649700000|2020-08-17 07:35:00|3439.94|3439.94|3432.13|3432.13|3439.94|3439.94|3431.33|3431.33|0
1597650000000|2020-08-17 07:40:00|3433.51|3433.51|3436.88|3436.88|3438.26|3438.26|3432.26|3432.26|0
1597650300000|2020-08-17 07:45:00|3436.63|3436.63|3449.93|3449.93|3451.22|3451.22|3436.63|3436.63|0
1597650600000|2020-08-17 07:50:00|3450.67|3450.67|3454.19|3454.19|3454.21|3454.21|3450.13|3450.13|0
1597650900000|2020-08-17 07:55:00|3454.92|3454.92|3459.57|3459.57|3462.37|3462.37|3454.92|3454.92|0
1597651200000|2020-08-17 08:00:00|3461.04|3461.04|3450.57|3450.57|3461.04|3461.04|3448.68|3448.68|0
1597651500000|2020-08-17 08:05:00|3451.3|3451.3|3452.83|3452.83|3454.36|3454.36|3451.3|3451.3|0
1597651800000|2020-08-17 08:10:00|3452.1|3452.1|3451.98|3451.98|3453.56|3453.56|3451.76|3451.76|0
1597652100000|2020-08-17 08:15:00|3451.25|3451.25|3452.09|3452.09|3453.19|3453.19|3448.58|3448.58|0
1597652400000|2020-08-17 08:20:00|3452.82|3452.82|3454.34|3454.34|3455.07|3455.07|3449.91|3449.91|0
1597652700000|2020-08-17 08:25:00|3453.95|3453.95|3454.75|3454.75|3454.75|3454.75|3452.5|3452.5|0
1597653000000|2020-08-17 08:30:00|3454.93|3454.93|3462.78|3462.78|3463.17|3463.17|3454.93|3454.93|0
1597653300000|2020-08-17 08:35:00|3463.96|3463.96|3462.45|3462.45|3464.89|3464.89|3462.45|3462.45|0
1597653600000|2020-08-17 08:40:00|3462.19|3462.19|3463.67|3463.67|3464.26|3464.26|3452.71|3452.71|0
1597653900000|2020-08-17 08:45:00|3464.06|3464.06|3465.24|3465.24|3465.82|3465.82|3461.4|3461.4|0
1597654200000|2020-08-17 08:50:00|3463.77|3463.77|3455.65|3455.65|3463.86|3463.86|3455.65|3455.65|0
1597654500000|2020-08-17 08:55:00|3455.06|3455.06|3454.51|3454.51|3456.94|3456.94|3453.43|3453.43|0
1597654800000|2020-08-17 09:00:00|3455.24|3455.24|3457.28|3457.28|3457.28|3457.28|3452.66|3452.66|0
1597655100000|2020-08-17 09:05:00|3458.61|3458.61|3464.72|3464.72|3464.72|3464.72|3458.61|3458.61|0
1597655400000|2020-08-17 09:10:00|3465.23|3465.23|3469.75|3469.75|3470.63|3470.63|3465.23|3465.23|0
1597655700000|2020-08-17 09:15:00|3469.02|3469.02|3474.35|3474.35|3474.35|3474.35|3467.66|3467.66|0
1597656000000|2020-08-17 09:20:00|3474.74|3474.74|3476.73|3476.73|3478.16|3478.16|3474.74|3474.74|0
1597656300000|2020-08-17 09:25:00|3476.34|3476.34|3474.95|3474.95|3476.93|3476.93|3474.56|3474.56|0
1597656600000|2020-08-17 09:30:00|3475.34|3475.34|3469.94|3469.94|3475.82|3475.82|3469.36|3469.36|0
1597656900000|2020-08-17 09:35:00|3470.14|3470.14|3472.34|3472.34|3473.79|3473.79|3470.14|3470.14|0
1597657200000|2020-08-17 09:40:00|3472.93|3472.93|3467.19|3467.19|3473.11|3473.11|3466.8|3466.8|0
1597657500000|2020-08-17 09:45:00|3466.46|3466.46|3467.14|3467.14|3469.17|3469.17|3466.46|3466.46|0
1597657800000|2020-08-17 09:50:00|3466.96|3466.96|3465.97|3465.97|3467.55|3467.55|3465.62|3465.62|0
1597658100000|2020-08-17 09:55:00|3466.37|3466.37|3464.55|3464.55|3468|3468|3464.55|3464.55|0
1597658400000|2020-08-17 10:00:00|3463.81|3463.81|3464.66|3464.66|3467.49|3467.49|3463.81|3463.81|0
1597658700000|2020-08-17 10:05:00|3464.39|3464.39|3464.39|3464.39|3465.86|3465.86|3462.31|3462.31|0
1597659000000|2020-08-17 10:10:00|3463.41|3463.41|3461.43|3461.43|3463.61|3463.61|3461.36|3461.36|0
1597659300000|2020-08-17 10:15:00|3461.38|3461.38|3467.62|3467.62|3468.02|3468.02|3461.38|3461.38|0
1597659600000|2020-08-17 10:20:00|3466.89|3466.89|3468.76|3468.76|3468.76|3468.76|3466.28|3466.28|0
1597659900000|2020-08-17 10:25:00|3468.93|3468.93|3471.14|3471.14|3471.54|3471.54|3468.93|3468.93|0
1597660200000|2020-08-17 10:30:00|3471.34|3471.34|3478.67|3478.67|3479.25|3479.25|3471.14|3471.14|0
1597660500000|2020-08-17 10:35:00|3478.51|3478.51|3478.67|3478.67|3479.4|3479.4|3476.81|3476.81|0
1597660800000|2020-08-17 10:40:00|3479.26|3479.26|3479.18|3479.18|3483.07|3483.07|3478.24|3478.24|0
1597661100000|2020-08-17 10:45:00|3478.83|3478.83|3474.99|3474.99|3479.59|3479.59|3474.71|3474.71|0
1597661400000|2020-08-17 10:50:00|3474.26|3474.26|3472.43|3472.43|3474.26|3474.26|3470.29|3470.29|0
1597661700000|2020-08-17 10:55:00|3472.62|3472.62|3480.77|3480.77|3481.25|3481.25|3472.62|3472.62|0
1597662000000|2020-08-17 11:00:00|3480.26|3480.26|3469.76|3469.76|3480.26|3480.26|3469.08|3469.08|0
1597662300000|2020-08-17 11:05:00|3469.32|3469.32|3472.75|3472.75|3474.84|3474.84|3468.92|3468.92|0
1597662600000|2020-08-17 11:10:00|3472.5|3472.5|3468.86|3468.86|3472.5|3472.5|3468.86|3468.86|0
1597662900000|2020-08-17 11:15:00|3468.95|3468.95|3469.62|3469.62|3471.67|3471.67|3468.95|3468.95|0
1597663200000|2020-08-17 11:20:00|3470.21|3470.21|3473.28|3473.28|3473.6|3473.6|3468.89|3468.89|0
1597663500000|2020-08-17 11:25:00|3474.06|3474.06|3472.42|3472.42|3475.78|3475.78|3472.37|3472.37|0
1597663800000|2020-08-17 11:30:00|3471.44|3471.44|3473.95|3473.95|3478.26|3478.26|3470.71|3470.71|0
1597664100000|2020-08-17 11:35:00|3473.56|3473.56|3472.08|3472.08|3473.56|3473.56|3471.51|3471.51|0
1597664400000|2020-08-17 11:40:00|3471.76|3471.76|3471.63|3471.63|3472.4|3472.4|3471.55|3471.55|0
1597664700000|2020-08-17 11:45:00|3472.01|3472.01|3474.42|3474.42|3474.57|3474.57|3472.01|3472.01|0
1597665000000|2020-08-17 11:50:00|3473.68|3473.68|3471.19|3471.19|3473.68|3473.68|3471.19|3471.19|0
1597665300000|2020-08-17 11:55:00|3471.02|3471.02|3471.67|3471.67|3472.79|3472.79|3469.27|3469.27|0
1597665600000|2020-08-17 12:00:00|3471.28|3471.28|3469.94|3469.94|3472.92|3472.92|3469.94|3469.94|0
1597665900000|2020-08-17 12:05:00|3470.11|3470.11|3475.56|3475.56|3475.56|3475.56|3469.16|3469.16|0
1597666200000|2020-08-17 12:10:00|3476.29|3476.29|3480.59|3480.59|3481.72|3481.72|3476.29|3476.29|0
1597666500000|2020-08-17 12:15:00|3479.86|3479.86|3478.16|3478.16|3479.87|3479.87|3477.87|3477.87|0
1597666800000|2020-08-17 12:20:00|3476.69|3476.69|3472.63|3472.63|3476.92|3476.92|3470.17|3470.17|0
1597667100000|2020-08-17 12:25:00|3474.1|3474.1|3471.53|3471.53|3475.21|3475.21|3471.07|3471.07|0
1597667400000|2020-08-17 12:30:00|3471.69|3471.69|3470.06|3470.06|3473.69|3473.69|3470.06|3470.06|0
1597667700000|2020-08-17 12:35:00|3469.97|3469.97|3470.41|3470.41|3471.53|3471.53|3469.1|3469.1|0
1597668000000|2020-08-17 12:40:00|3471.14|3471.14|3472.99|3472.99|3472.99|3472.99|3469.92|3469.92|0
1597668300000|2020-08-17 12:45:00|3472.79|3472.79|3478.18|3478.18|3480.89|3480.89|3472.66|3472.66|0
1597668600000|2020-08-17 12:50:00|3476.71|3476.71|3476.9|3476.9|3478.79|3478.79|3476.71|3476.71|0
1597668900000|2020-08-17 12:55:00|3477.68|3477.68|3474.79|3474.79|3477.68|3477.68|3474.79|3474.79|0
1597669200000|2020-08-17 13:00:00|3474.4|3474.4|3479.54|3479.54|3480.47|3480.47|3474.4|3474.4|0
1597669500000|2020-08-17 13:05:00|3480.02|3480.02|3479.8|3479.8|3481.32|3481.32|3479.8|3479.8|0
1597669800000|2020-08-17 13:10:00|3479.98|3479.98|3481.06|3481.06|3481.26|3481.26|3479.31|3479.31|0
1597670100000|2020-08-17 13:15:00|3480.67|3480.67|3480.09|3480.09|3480.72|3480.72|3479.31|3479.31|0
1597670400000|2020-08-17 13:20:00|3479.31|3479.31|3479.67|3479.67|3481.3|3481.3|3478.9|3478.9|0
1597670700000|2020-08-17 13:25:00|3479.82|3479.82|3483.88|3483.88|3483.88|3483.88|3478.2|3478.2|0
1597671000000|2020-08-17 13:30:00|3483.82|3483.82|3478.05|3478.05|3488.64|3488.64|3476.76|3476.76|0
1597671300000|2020-08-17 13:35:00|3478.14|3478.14|3480.98|3480.98|3481.71|3481.71|3475.94|3475.94|0
1597671600000|2020-08-17 13:40:00|3480.78|3480.78|3476.84|3476.84|3480.78|3480.78|3476.19|3476.19|0
1597671900000|2020-08-17 13:45:00|3476.66|3476.66|3471.8|3471.8|3476.77|3476.77|3471.28|3471.28|0
1597672200000|2020-08-17 13:50:00|3471.4|3471.4|3472.94|3472.94|3474.66|3474.66|3470.81|3470.81|0
1597672500000|2020-08-17 13:55:00|3473.33|3473.33|3470.24|3470.24|3473.33|3473.33|3469.56|3469.56|0
1597672800000|2020-08-17 14:00:00|3470.53|3470.53|3469.96|3469.96|3474.09|3474.09|3469.23|3469.23|0
1597673100000|2020-08-17 14:05:00|3470.35|3470.35|3468.94|3468.94|3470.35|3470.35|3468|3468|0
1597673400000|2020-08-17 14:10:00|3468.83|3468.83|3468.59|3468.59|3469.79|3469.79|3467.93|3467.93|0
1597673700000|2020-08-17 14:15:00|3468.41|3468.41|3473.55|3473.55|3474.85|3474.85|3468.41|3468.41|0
1597674000000|2020-08-17 14:20:00|3473.94|3473.94|3476.65|3476.65|3476.65|3476.65|3472.34|3472.34|0
1597674300000|2020-08-17 14:25:00|3477.05|3477.05|3479.05|3479.05|3479.32|3479.32|3477.05|3477.05|0
1597674600000|2020-08-17 14:30:00|3478.66|3478.66|3476.32|3476.32|3479.57|3479.57|3475.23|3475.23|0
1597674900000|2020-08-17 14:35:00|3476.8|3476.8|3471.09|3471.09|3476.91|3476.91|3471.09|3471.09|0
1597675200000|2020-08-17 14:40:00|3471|3471|3473.7|3473.7|3474.16|3474.16|3468.63|3468.63|0
1597675500000|2020-08-17 14:45:00|3473.9|3473.9|3472.12|3472.12|3474.29|3474.29|3471.42|3471.42|0
1597675800000|2020-08-17 14:50:00|3472.21|3472.21|3471.34|3471.34|3472.67|3472.67|3470.22|3470.22|0
1597676100000|2020-08-17 14:55:00|3471.43|3471.43|3473.97|3473.97|3475.4|3475.4|3471.43|3471.43|0
1597676400000|2020-08-17 15:00:00|3474.17|3474.17|3472.06|3472.06|3474.54|3474.54|3471.44|3471.44|0
1597676700000|2020-08-17 15:05:00|3471.88|3471.88|3472.12|3472.12|3474.26|3474.26|3471.79|3471.79|0
1597677000000|2020-08-17 15:10:00|3471.73|3471.73|3474.49|3474.49|3475.39|3475.39|3471.64|3471.64|0
1597677300000|2020-08-17 15:15:00|3474.64|3474.64|3475.7|3475.7|3477.58|3477.58|3473.98|3473.98|0
1597677600000|2020-08-17 15:20:00|3475.89|3475.89|3479.16|3479.16|3480.06|3480.06|3475.89|3475.89|0
1597677900000|2020-08-17 15:25:00|3479.32|3479.32|3472.94|3472.94|3482.43|3482.43|3472.94|3472.94|0
1597734900000|2020-08-18 07:15:00|3465.42|3465.42|3450.31|3450.31|3465.42|3465.42|3439.02|3439.02|0
1597735200000|2020-08-18 07:20:00|3449.58|3449.58|3453.69|3453.69|3456.84|3456.84|3447.99|3447.99|0
1597735500000|2020-08-18 07:25:00|3453.6|3453.6|3462.99|3462.99|3462.99|3462.99|3452.67|3452.67|0
1597735800000|2020-08-18 07:30:00|3461.53|3461.53|3458.49|3458.49|3463.27|3463.27|3456.46|3456.46|0
1597736100000|2020-08-18 07:35:00|3458.58|3458.58|3466.5|3466.5|3466.77|3466.77|3458.58|3458.58|0
1597736400000|2020-08-18 07:40:00|3467.23|3467.23|3467.76|3467.76|3477.21|3477.21|3466.5|3466.5|0
1597736700000|2020-08-18 07:45:00|3468.11|3468.11|3472.8|3472.8|3473.84|3473.84|3465.33|3465.33|0
1597737000000|2020-08-18 07:50:00|3473.54|3473.54|3465.44|3465.44|3473.54|3473.54|3464.71|3464.71|0
1597737300000|2020-08-18 07:55:00|3465.88|3465.88|3472.28|3472.28|3473.49|3473.49|3465.88|3465.88|0
1597737600000|2020-08-18 08:00:00|3471.69|3471.69|3479.86|3479.86|3481.16|3481.16|3471.35|3471.35|0
1597737900000|2020-08-18 08:05:00|3479.48|3479.48|3477.3|3477.3|3479.48|3479.48|3475.16|3475.16|0
1597738200000|2020-08-18 08:10:00|3478.09|3478.09|3477.02|3477.02|3478.8|3478.8|3476.03|3476.03|0
1597738500000|2020-08-18 08:15:00|3477.75|3477.75|3485|3485|3486.55|3486.55|3475.94|3475.94|0
1597738800000|2020-08-18 08:20:00|3484.27|3484.27|3483.89|3483.89|3486.41|3486.41|3481.09|3481.09|0
1597739100000|2020-08-18 08:25:00|3484.62|3484.62|3483.48|3483.48|3489.58|3489.58|3483.44|3483.44|0
1597739400000|2020-08-18 08:30:00|3484.61|3484.61|3482.45|3482.45|3488.47|3488.47|3481.95|3481.95|0
1597739700000|2020-08-18 08:35:00|3482.06|3482.06|3486.52|3486.52|3486.91|3486.91|3482.06|3482.06|0
1597740000000|2020-08-18 08:40:00|3486.12|3486.12|3478.39|3478.39|3486.12|3486.12|3478.39|3478.39|0
1597740300000|2020-08-18 08:45:00|3478.59|3478.59|3481.01|3481.01|3481.8|3481.8|3478.59|3478.59|0
1597740600000|2020-08-18 08:50:00|3480.65|3480.65|3480.07|3480.07|3480.8|3480.8|3477.55|3477.55|0
1597740900000|2020-08-18 08:55:00|3479.87|3479.87|3485.05|3485.05|3485.05|3485.05|3479.87|3479.87|0
1597741200000|2020-08-18 09:00:00|3484.82|3484.82|3481.28|3481.28|3485.93|3485.93|3481.09|3481.09|0
1597741500000|2020-08-18 09:05:00|3482.02|3482.02|3486.57|3486.57|3487.05|3487.05|3482.02|3482.02|0
1597741800000|2020-08-18 09:10:00|3486.77|3486.77|3488.82|3488.82|3489.33|3489.33|3486.03|3486.03|0
1597742100000|2020-08-18 09:15:00|3487.36|3487.36|3490.85|3490.85|3490.85|3490.85|3486.1|3486.1|0
1597742400000|2020-08-18 09:20:00|3491.1|3491.1|3485.37|3485.37|3491.1|3491.1|3483.05|3483.05|0
1597742700000|2020-08-18 09:25:00|3485.2|3485.2|3481.89|3481.89|3485.2|3485.2|3481.87|3481.87|0
1597743000000|2020-08-18 09:30:00|3482.05|3482.05|3480.56|3480.56|3482.21|3482.21|3480.29|3480.29|0
1597743300000|2020-08-18 09:35:00|3481.29|3481.29|3480.94|3480.94|3486.18|3486.18|3480.2|3480.2|0
1597743600000|2020-08-18 09:40:00|3481.13|3481.13|3481.05|3481.05|3482.64|3482.64|3480.59|3480.59|0
1597743900000|2020-08-18 09:45:00|3482.17|3482.17|3479.92|3479.92|3482.42|3482.42|3479.44|3479.44|0
1597744200000|2020-08-18 09:50:00|3479.74|3479.74|3481.13|3481.13|3483.03|3483.03|3479.74|3479.74|0
1597744500000|2020-08-18 09:55:00|3480.96|3480.96|3479.92|3479.92|3483.83|3483.83|3479.92|3479.92|0
1597744800000|2020-08-18 10:00:00|3480.04|3480.04|3482.99|3482.99|3482.99|3482.99|3480.04|3480.04|0
1597745100000|2020-08-18 10:05:00|3482.8|3482.8|3484.21|3484.21|3484.39|3484.39|3482.8|3482.8|0
1597745400000|2020-08-18 10:10:00|3484.77|3484.77|3486.2|3486.2|3486.39|3486.39|3484.77|3484.77|0
1597745700000|2020-08-18 10:15:00|3486.93|3486.93|3488.23|3488.23|3489.14|3489.14|3486.93|3486.93|0
1597746000000|2020-08-18 10:20:00|3488.73|3488.73|3491.69|3491.69|3494.18|3494.18|3488.73|3488.73|0
1597746300000|2020-08-18 10:25:00|3491.43|3491.43|3490.08|3490.08|3491.49|3491.49|3487.01|3487.01|0
1597746600000|2020-08-18 10:30:00|3491.2|3491.2|3485.93|3485.93|3492.59|3492.59|3485.2|3485.2|0
1597746900000|2020-08-18 10:35:00|3485.76|3485.76|3484.14|3484.14|3486.26|3486.26|3483.44|3483.44|0
1597747200000|2020-08-18 10:40:00|3484.06|3484.06|3482.45|3482.45|3484.06|3484.06|3482.31|3482.31|0
1597747500000|2020-08-18 10:45:00|3482.71|3482.71|3482.84|3482.84|3483.43|3483.43|3482.11|3482.11|0
1597747800000|2020-08-18 10:50:00|3482.75|3482.75|3482.55|3482.55|3482.94|3482.94|3482.03|3482.03|0
1597748100000|2020-08-18 10:55:00|3482.74|3482.74|3486.6|3486.6|3487.2|3487.2|3482.62|3482.62|0
1597748400000|2020-08-18 11:00:00|3487.56|3487.56|3486.68|3486.68|3487.91|3487.91|3484.18|3484.18|0
1597748700000|2020-08-18 11:05:00|3486.57|3486.57|3483.31|3483.31|3487.57|3487.57|3483.31|3483.31|0
1597749000000|2020-08-18 11:10:00|3483.49|3483.49|3480.33|3480.33|3484.1|3484.1|3480.33|3480.33|0
1597749300000|2020-08-18 11:15:00|3480.73|3480.73|3479.42|3479.42|3482.03|3482.03|3479.42|3479.42|0
1597749600000|2020-08-18 11:20:00|3479.1|3479.1|3473.63|3473.63|3479.49|3479.49|3473.03|3473.03|0
1597749900000|2020-08-18 11:25:00|3473.43|3473.43|3473.77|3473.77|3473.97|3473.97|3472.05|3472.05|0
1597750200000|2020-08-18 11:30:00|3473.5|3473.5|3474.18|3474.18|3476.34|3476.34|3473.5|3473.5|0
1597750500000|2020-08-18 11:35:00|3472.72|3472.72|3472.02|3472.02|3473.18|3473.18|3471.28|3471.28|0
1597750800000|2020-08-18 11:40:00|3472.21|3472.21|3472.46|3472.46|3473.31|3473.31|3471.85|3471.85|0
1597751100000|2020-08-18 11:45:00|3472.29|3472.29|3474.52|3474.52|3475.99|3475.99|3472.29|3472.29|0
1597751400000|2020-08-18 11:50:00|3474.41|3474.41|3471.99|3471.99|3474.41|3474.41|3471.16|3471.16|0
1597751700000|2020-08-18 11:55:00|3472.04|3472.04|3471.87|3471.87|3472.04|3472.04|3470.23|3470.23|0
1597752000000|2020-08-18 12:00:00|3471.67|3471.67|3475.31|3475.31|3475.49|3475.49|3471.67|3471.67|0
1597752300000|2020-08-18 12:05:00|3474.58|3474.58|3475.49|3475.49|3477.11|3477.11|3474.58|3474.58|0
1597752600000|2020-08-18 12:10:00|3474.51|3474.51|3474.12|3474.12|3474.99|3474.99|3472.15|3472.15|0
1597752900000|2020-08-18 12:15:00|3474.23|3474.23|3472.82|3472.82|3475.51|3475.51|3472.82|3472.82|0
1597753200000|2020-08-18 12:20:00|3472.04|3472.04|3472|3472|3472.23|3472.23|3471.37|3471.37|0
1597753500000|2020-08-18 12:25:00|3471.88|3471.88|3471.79|3471.79|3472.16|3472.16|3470.69|3470.69|0
1597753800000|2020-08-18 12:30:00|3471.59|3471.59|3472.19|3472.19|3473.47|3473.47|3470.95|3470.95|0
1597754100000|2020-08-18 12:35:00|3471.8|3471.8|3474.39|3474.39|3475.38|3475.38|3470.87|3470.87|0
1597754400000|2020-08-18 12:40:00|3474.58|3474.58|3473.12|3473.12|3474.78|3474.78|3473.12|3473.12|0
1597754700000|2020-08-18 12:45:00|3473.18|3473.18|3474.89|3474.89|3474.98|3474.98|3472.89|3472.89|0
1597755000000|2020-08-18 12:50:00|3474.98|3474.98|3475.32|3475.32|3475.42|3475.42|3474.87|3474.87|0
1597755300000|2020-08-18 12:55:00|3475.51|3475.51|3472.2|3472.2|3476.19|3476.19|3472.2|3472.2|0
1597755600000|2020-08-18 13:00:00|3471.92|3471.92|3471.05|3471.05|3472.13|3472.13|3469.53|3469.53|0
1597755900000|2020-08-18 13:05:00|3470.92|3470.92|3470.7|3470.7|3470.92|3470.92|3469.04|3469.04|0
1597756200000|2020-08-18 13:10:00|3470.58|3470.58|3468.44|3468.44|3470.64|3470.64|3467.2|3467.2|0
1597756500000|2020-08-18 13:15:00|3468.13|3468.13|3468.46|3468.46|3468.84|3468.84|3467.72|3467.72|0
1597756800000|2020-08-18 13:20:00|3468.66|3468.66|3469.86|3469.86|3470.12|3470.12|3468.25|3468.25|0
1597757100000|2020-08-18 13:25:00|3469.66|3469.66|3469.71|3469.71|3469.96|3469.96|3468.43|3468.43|0
1597757400000|2020-08-18 13:30:00|3469.91|3469.91|3470|3470|3475.3|3475.3|3469.91|3469.91|0
1597757700000|2020-08-18 13:35:00|3470.2|3470.2|3469.42|3469.42|3473.7|3473.7|3469.42|3469.42|0
1597758000000|2020-08-18 13:40:00|3469.61|3469.61|3471.23|3471.23|3471.8|3471.8|3468.61|3468.61|0
1597758300000|2020-08-18 13:45:00|3470.98|3470.98|3475.92|3475.92|3476.09|3476.09|3470.51|3470.51|0
1597758600000|2020-08-18 13:50:00|3475.33|3475.33|3474.04|3474.04|3477.63|3477.63|3474.04|3474.04|0
1597758900000|2020-08-18 13:55:00|3473.65|3473.65|3472.24|3472.24|3474.86|3474.86|3471.35|3471.35|0
1597759200000|2020-08-18 14:00:00|3472.44|3472.44|3472.02|3472.02|3472.88|3472.88|3471.63|3471.63|0
1597759500000|2020-08-18 14:05:00|3471.83|3471.83|3460.79|3460.79|3471.83|3471.83|3460.56|3460.56|0
1597759800000|2020-08-18 14:10:00|3460.06|3460.06|3455.94|3455.94|3460.15|3460.15|3455.54|3455.54|0
1597760100000|2020-08-18 14:15:00|3456.12|3456.12|3459.16|3459.16|3459.38|3459.38|3455.67|3455.67|0
1597760400000|2020-08-18 14:20:00|3459.25|3459.25|3457.54|3457.54|3459.69|3459.69|3457.27|3457.27|0
1597760700000|2020-08-18 14:25:00|3457.74|3457.74|3457.27|3457.27|3458.56|3458.56|3455.18|3455.18|0
1597761000000|2020-08-18 14:30:00|3456.54|3456.54|3454.45|3454.45|3457.98|3457.98|3454.35|3454.35|0
1597761300000|2020-08-18 14:35:00|3454.65|3454.65|3451.83|3451.83|3455.23|3455.23|3451.21|3451.21|0
1597761600000|2020-08-18 14:40:00|3451.74|3451.74|3450.75|3450.75|3451.74|3451.74|3448.89|3448.89|0
1597761900000|2020-08-18 14:45:00|3451.07|3451.07|3447|3447|3451.07|3451.07|3447|3447|0
1597762200000|2020-08-18 14:50:00|3447.19|3447.19|3449.41|3449.41|3450.23|3450.23|3447.02|3447.02|0
1597762500000|2020-08-18 14:55:00|3448.82|3448.82|3450.8|3450.8|3450.89|3450.89|3447.5|3447.5|0
1597762800000|2020-08-18 15:00:00|3450.61|3450.61|3445.77|3445.77|3451.28|3451.28|3445.5|3445.5|0
1597763100000|2020-08-18 15:05:00|3444.3|3444.3|3443.95|3443.95|3444.4|3444.4|3442.47|3442.47|0
1597763400000|2020-08-18 15:10:00|3444.21|3444.21|3445.36|3445.36|3448.38|3448.38|3444.21|3444.21|0
1597763700000|2020-08-18 15:15:00|3445.48|3445.48|3444.96|3444.96|3447.02|3447.02|3443.72|3443.72|0
1597764000000|2020-08-18 15:20:00|3444.76|3444.76|3445.61|3445.61|3448.97|3448.97|3443.71|3443.71|0
1597764300000|2020-08-18 15:25:00|3445.29|3445.29|3445.94|3445.94|3447.36|3447.36|3443.86|3443.86|0
1597821300000|2020-08-19 07:15:00|3450.14|3450.14|3428.72|3428.72|3450.5|3450.5|3428.72|3428.72|0
1597821600000|2020-08-19 07:20:00|3428.13|3428.13|3427.43|3427.43|3428.21|3428.21|3422.44|3422.44|0
1597821900000|2020-08-19 07:25:00|3427.48|3427.48|3438.05|3438.05|3438.05|3438.05|3427.48|3427.48|0
1597822200000|2020-08-19 07:30:00|3438.41|3438.41|3444.21|3444.21|3450.15|3450.15|3438.41|3438.41|0
1597822500000|2020-08-19 07:35:00|3444.37|3444.37|3437.39|3437.39|3446.14|3446.14|3437.39|3437.39|0
1597822800000|2020-08-19 07:40:00|3437.52|3437.52|3435.49|3435.49|3437.52|3437.52|3433.61|3433.61|0
1597823100000|2020-08-19 07:45:00|3435.84|3435.84|3444.31|3444.31|3444.94|3444.94|3435.84|3435.84|0
1597823400000|2020-08-19 07:50:00|3445.04|3445.04|3446.98|3446.98|3448.12|3448.12|3442.35|3442.35|0
1597823700000|2020-08-19 07:55:00|3446.19|3446.19|3440.18|3440.18|3446.19|3446.19|3440.18|3440.18|0
1597824000000|2020-08-19 08:00:00|3439.64|3439.64|3434.97|3434.97|3439.64|3439.64|3433.08|3433.08|0
1597824300000|2020-08-19 08:05:00|3434.78|3434.78|3431.63|3431.63|3434.78|3434.78|3431.46|3431.46|0
1597824600000|2020-08-19 08:10:00|3431.05|3431.05|3435.65|3435.65|3436.18|3436.18|3430.94|3430.94|0
1597824900000|2020-08-19 08:15:00|3435.91|3435.91|3443.33|3443.33|3443.33|3443.33|3435.91|3435.91|0
1597825200000|2020-08-19 08:20:00|3443.01|3443.01|3439.86|3439.86|3443.01|3443.01|3438.79|3438.79|0
1597825500000|2020-08-19 08:25:00|3439.92|3439.92|3440.93|3440.93|3441.82|3441.82|3438.85|3438.85|0
1597825800000|2020-08-19 08:30:00|3440.81|3440.81|3432.78|3432.78|3440.81|3440.81|3432.78|3432.78|0
1597826100000|2020-08-19 08:35:00|3432.05|3432.05|3431.65|3431.65|3432.36|3432.36|3428.49|3428.49|0
1597826400000|2020-08-19 08:40:00|3432.04|3432.04|3433.17|3433.17|3433.38|3433.38|3431.36|3431.36|0
1597826700000|2020-08-19 08:45:00|3432.43|3432.43|3430.2|3430.2|3435.35|3435.35|3430.2|3430.2|0
1597827000000|2020-08-19 08:50:00|3429.61|3429.61|3431.69|3431.69|3431.69|3431.69|3428.68|3428.68|0
1597827300000|2020-08-19 08:55:00|3431.96|3431.96|3429.84|3429.84|3435|3435|3429.84|3429.84|0
1597827600000|2020-08-19 09:00:00|3430.11|3430.11|3429.03|3429.03|3430.42|3430.42|3428.31|3428.31|0
1597827900000|2020-08-19 09:05:00|3429.12|3429.12|3431.78|3431.78|3431.98|3431.98|3428.05|3428.05|0
1597828200000|2020-08-19 09:10:00|3432.57|3432.57|3435.74|3435.74|3437.6|3437.6|3432.57|3432.57|0
1597828500000|2020-08-19 09:15:00|3435.49|3435.49|3436.92|3436.92|3436.92|3436.92|3434.63|3434.63|0
1597828800000|2020-08-19 09:20:00|3437.09|3437.09|3436.3|3436.3|3439.47|3439.47|3436.24|3436.24|0
1597829100000|2020-08-19 09:25:00|3437.03|3437.03|3437.5|3437.5|3438.54|3438.54|3436.3|3436.3|0
1597829400000|2020-08-19 09:30:00|3437.89|3437.89|3436.51|3436.51|3439.36|3439.36|3435.32|3435.32|0
1597829700000|2020-08-19 09:35:00|3437.1|3437.1|3439.38|3439.38|3440.54|3440.54|3437.1|3437.1|0
1597830000000|2020-08-19 09:40:00|3439.11|3439.11|3437.32|3437.32|3439.11|3439.11|3436.61|3436.61|0
1597830300000|2020-08-19 09:45:00|3437.26|3437.26|3437.14|3437.14|3438.05|3438.05|3435.32|3435.32|0
1597830600000|2020-08-19 09:50:00|3438.61|3438.61|3438.33|3438.33|3439.34|3439.34|3438.21|3438.21|0
1597830900000|2020-08-19 09:55:00|3438.62|3438.62|3443.79|3443.79|3443.91|3443.91|3438.62|3438.62|0
1597831200000|2020-08-19 10:00:00|3444.52|3444.52|3441.81|3441.81|3445.54|3445.54|3439.69|3439.69|0
1597831500000|2020-08-19 10:05:00|3442.55|3442.55|3442.15|3442.15|3443.19|3443.19|3441.85|3441.85|0
1597831800000|2020-08-19 10:10:00|3442.55|3442.55|3442.81|3442.81|3443.95|3443.95|3441.31|3441.31|0
1597832100000|2020-08-19 10:15:00|3443.21|3443.21|3438.09|3438.09|3443.21|3443.21|3437.9|3437.9|0
1597832400000|2020-08-19 10:20:00|3437.9|3437.9|3438.33|3438.33|3438.33|3438.33|3435.27|3435.27|0
1597832700000|2020-08-19 10:25:00|3438.58|3438.58|3439.69|3439.69|3440.88|3440.88|3438.58|3438.58|0
1597833000000|2020-08-19 10:30:00|3439.21|3439.21|3442.09|3442.09|3442.53|3442.53|3438.56|3438.56|0
1597833300000|2020-08-19 10:35:00|3442.29|3442.29|3438.86|3438.86|3443.02|3443.02|3438.86|3438.86|0
1597833600000|2020-08-19 10:40:00|3438.6|3438.6|3438.57|3438.57|3438.6|3438.6|3435.26|3435.26|0
1597833900000|2020-08-19 10:45:00|3438.96|3438.96|3438.96|3438.96|3439.44|3439.44|3438.22|3438.22|0
1597834200000|2020-08-19 10:50:00|3439.35|3439.35|3439.76|3439.76|3440.16|3440.16|3438.15|3438.15|0
1597834500000|2020-08-19 10:55:00|3439.64|3439.64|3441.74|3441.74|3443.18|3443.18|3439.64|3439.64|0
1597834800000|2020-08-19 11:00:00|3441.54|3441.54|3438.49|3438.49|3441.74|3441.74|3438.49|3438.49|0
1597835100000|2020-08-19 11:05:00|3437.75|3437.75|3436.77|3436.77|3437.95|3437.95|3435.47|3435.47|0
1597835400000|2020-08-19 11:10:00|3437.5|3437.5|3436.94|3436.94|3437.92|3437.92|3435.16|3435.16|0
1597835700000|2020-08-19 11:15:00|3436.72|3436.72|3437.31|3437.31|3437.31|3437.31|3435.72|3435.72|0
1597836000000|2020-08-19 11:20:00|3436.93|3436.93|3436.78|3436.78|3437.97|3437.97|3435.67|3435.67|0
1597836300000|2020-08-19 11:25:00|3437.07|3437.07|3435.82|3435.82|3437.18|3437.18|3435.36|3435.36|0
1597836600000|2020-08-19 11:30:00|3436.01|3436.01|3437.57|3437.57|3437.57|3437.57|3434.97|3434.97|0
1597836900000|2020-08-19 11:35:00|3437.69|3437.69|3437.79|3437.79|3438.27|3438.27|3436.34|3436.34|0
1597837200000|2020-08-19 11:40:00|3438.04|3438.04|3438.78|3438.78|3439.48|3439.48|3437.24|3437.24|0
1597837500000|2020-08-19 11:45:00|3438.61|3438.61|3432.62|3432.62|3439.11|3439.11|3432.45|3432.45|0
1597837800000|2020-08-19 11:50:00|3432.82|3432.82|3434.48|3434.48|3434.53|3434.53|3432.45|3432.45|0
1597838100000|2020-08-19 11:55:00|3433.01|3433.01|3433.4|3433.4|3433.8|3433.8|3432.28|3432.28|0
1597838400000|2020-08-19 12:00:00|3433.37|3433.37|3437.17|3437.17|3438.28|3438.28|3433.21|3433.21|0
1597838700000|2020-08-19 12:05:00|3437.11|3437.11|3436.25|3436.25|3437.11|3437.11|3434.62|3434.62|0
1597839000000|2020-08-19 12:10:00|3436.07|3436.07|3434.52|3434.52|3436.51|3436.51|3432.87|3432.87|0
1597839300000|2020-08-19 12:15:00|3434.72|3434.72|3432.42|3432.42|3437.82|3437.82|3432.4|3432.4|0
1597839600000|2020-08-19 12:20:00|3432.24|3432.24|3430.91|3430.91|3432.98|3432.98|3429.78|3429.78|0
1597839900000|2020-08-19 12:25:00|3431.02|3431.02|3430.19|3430.19|3431.13|3431.13|3430.17|3430.17|0
1597840200000|2020-08-19 12:30:00|3430.28|3430.28|3430.47|3430.47|3432.12|3432.12|3430.28|3430.28|0
1597840500000|2020-08-19 12:35:00|3430.53|3430.53|3426.82|3426.82|3430.86|3430.86|3426.82|3426.82|0
1597840800000|2020-08-19 12:40:00|3427.55|3427.55|3423.94|3423.94|3427.76|3427.76|3423.94|3423.94|0
1597841100000|2020-08-19 12:45:00|3424.84|3424.84|3425.43|3425.43|3425.49|3425.49|3423.24|3423.24|0
1597841400000|2020-08-19 12:50:00|3425.56|3425.56|3428.65|3428.65|3428.65|3428.65|3425.36|3425.36|0
1597841700000|2020-08-19 12:55:00|3429.13|3429.13|3430.46|3430.46|3430.78|3430.78|3429.13|3429.13|0
1597842000000|2020-08-19 13:00:00|3430.07|3430.07|3429.49|3429.49|3431.07|3431.07|3428.02|3428.02|0
1597842300000|2020-08-19 13:05:00|3429.67|3429.67|3431.71|3431.71|3431.8|3431.8|3428.4|3428.4|0
1597842600000|2020-08-19 13:10:00|3430.92|3430.92|3433.1|3433.1|3433.42|3433.42|3430.85|3430.85|0
1597842900000|2020-08-19 13:15:00|3433.3|3433.3|3434.31|3434.31|3435.29|3435.29|3433.3|3433.3|0
1597843200000|2020-08-19 13:20:00|3434.11|3434.11|3438.72|3438.72|3439.45|3439.45|3434.11|3434.11|0
1597843500000|2020-08-19 13:25:00|3438.6|3438.6|3437.07|3437.07|3439.31|3439.31|3437.04|3437.04|0
1597843800000|2020-08-19 13:30:00|3437.23|3437.23|3434.7|3434.7|3437.35|3437.35|3431.88|3431.88|0
1597844100000|2020-08-19 13:35:00|3435.43|3435.43|3440.53|3440.53|3440.91|3440.91|3435.11|3435.11|0
1597844400000|2020-08-19 13:40:00|3440.73|3440.73|3439.87|3439.87|3442.52|3442.52|3438.69|3438.69|0
1597844700000|2020-08-19 13:45:00|3439.98|3439.98|3444.28|3444.28|3444.28|3444.28|3439.13|3439.13|0
1597845000000|2020-08-19 13:50:00|3444.15|3444.15|3444.89|3444.89|3448.54|3448.54|3444.15|3444.15|0
1597845300000|2020-08-19 13:55:00|3445.62|3445.62|3443.45|3443.45|3449.06|3449.06|3443.27|3443.27|0
1597845600000|2020-08-19 14:00:00|3443.36|3443.36|3447.76|3447.76|3448.89|3448.89|3442.96|3442.96|0
1597845900000|2020-08-19 14:05:00|3447.85|3447.85|3444.89|3444.89|3448.16|3448.16|3444.89|3444.89|0
1597846200000|2020-08-19 14:10:00|3444.73|3444.73|3447.3|3447.3|3447.5|3447.5|3444.6|3444.6|0
1597846500000|2020-08-19 14:15:00|3447.69|3447.69|3444.85|3444.85|3448.78|3448.78|3444.27|3444.27|0
1597846800000|2020-08-19 14:20:00|3444.91|3444.91|3449.7|3449.7|3449.92|3449.92|3444.91|3444.91|0
1597847100000|2020-08-19 14:25:00|3449.78|3449.78|3452.76|3452.76|3452.76|3452.76|3448.43|3448.43|0
1597847400000|2020-08-19 14:30:00|3452.85|3452.85|3456.06|3456.06|3456.06|3456.06|3452.81|3452.81|0
1597847700000|2020-08-19 14:35:00|3456.79|3456.79|3458.55|3458.55|3458.6|3458.6|3455.54|3455.54|0
1597848000000|2020-08-19 14:40:00|3458.63|3458.63|3462.63|3462.63|3464.76|3464.76|3458.24|3458.24|0
1597848300000|2020-08-19 14:45:00|3462.72|3462.72|3462.65|3462.65|3464.25|3464.25|3462.05|3462.05|0
1597848600000|2020-08-19 14:50:00|3463.39|3463.39|3462.71|3462.71|3463.39|3463.39|3461.47|3461.47|0
1597848900000|2020-08-19 14:55:00|3462.54|3462.54|3462.88|3462.88|3463.04|3463.04|3460.58|3460.58|0
1597849200000|2020-08-19 15:00:00|3462.14|3462.14|3458.92|3458.92|3462.14|3462.14|3456.87|3456.87|0
1597849500000|2020-08-19 15:05:00|3459.11|3459.11|3458.73|3458.73|3459.88|3459.88|3457.07|3457.07|0
1597849800000|2020-08-19 15:10:00|3458.93|3458.93|3457.46|3457.46|3460.73|3460.73|3457.13|3457.13|0
1597850100000|2020-08-19 15:15:00|3458.2|3458.2|3452.39|3452.39|3458.37|3458.37|3452.39|3452.39|0
1597850400000|2020-08-19 15:20:00|3453.12|3453.12|3456.27|3456.27|3456.27|3456.27|3453.12|3453.12|0
1597850700000|2020-08-19 15:25:00|3456.4|3456.4|3466.34|3466.34|3466.34|3466.34|3456.4|3456.4|0
1597907700000|2020-08-20 07:15:00|3411.48|3411.48|3422.86|3422.86|3422.86|3422.86|3411.48|3411.48|0
1597908000000|2020-08-20 07:20:00|3423.59|3423.59|3425.86|3425.86|3426.59|3426.59|3420.59|3420.59|0
1597908300000|2020-08-20 07:25:00|3426.2|3426.2|3421.33|3421.33|3426.65|3426.65|3421.01|3421.01|0
1597908600000|2020-08-20 07:30:00|3422.06|3422.06|3422.64|3422.64|3426.07|3426.07|3419.8|3419.8|0
1597908900000|2020-08-20 07:35:00|3423.37|3423.37|3433.34|3433.34|3435.08|3435.08|3423.37|3423.37|0
1597909200000|2020-08-20 07:40:00|3433.22|3433.22|3429.96|3429.96|3435.42|3435.42|3429.64|3429.64|0
1597909500000|2020-08-20 07:45:00|3430.28|3430.28|3427.58|3427.58|3433.09|3433.09|3425.98|3425.98|0
1597909800000|2020-08-20 07:50:00|3426.4|3426.4|3426.38|3426.38|3426.49|3426.49|3423.23|3423.23|0
1597910100000|2020-08-20 07:55:00|3426.61|3426.61|3420.6|3420.6|3427.2|3427.2|3420.6|3420.6|0
1597910400000|2020-08-20 08:00:00|3420.34|3420.34|3415.39|3415.39|3420.34|3420.34|3413.4|3413.4|0
1597910700000|2020-08-20 08:05:00|3415.2|3415.2|3415.87|3415.87|3415.87|3415.87|3413|3413|0
1597911000000|2020-08-20 08:10:00|3415.6|3415.6|3415.44|3415.44|3416.39|3416.39|3414.69|3414.69|0
1597911300000|2020-08-20 08:15:00|3415.27|3415.27|3408.41|3408.41|3415.27|3415.27|3407.08|3407.08|0
1597911600000|2020-08-20 08:20:00|3408.18|3408.18|3406.03|3406.03|3409.59|3409.59|3406.03|3406.03|0
1597911900000|2020-08-20 08:25:00|3406.12|3406.12|3411.08|3411.08|3411.28|3411.28|3405.21|3405.21|0
1597912200000|2020-08-20 08:30:00|3410.89|3410.89|3410.95|3410.95|3412.17|3412.17|3407.3|3407.3|0
1597912500000|2020-08-20 08:35:00|3410.22|3410.22|3415.88|3415.88|3415.88|3415.88|3410.22|3410.22|0
1597912800000|2020-08-20 08:40:00|3415.49|3415.49|3414.21|3414.21|3415.69|3415.69|3413.62|3413.62|0
1597913100000|2020-08-20 08:45:00|3413.95|3413.95|3412.85|3412.85|3415.62|3415.62|3412.46|3412.46|0
1597913400000|2020-08-20 08:50:00|3412.65|3412.65|3412.02|3412.02|3415.15|3415.15|3412.02|3412.02|0
1597913700000|2020-08-20 08:55:00|3411.82|3411.82|3412.08|3412.08|3412.93|3412.93|3410.22|3410.22|0
1597914000000|2020-08-20 09:00:00|3411.92|3411.92|3410.06|3410.06|3413.38|3413.38|3409.56|3409.56|0
1597914300000|2020-08-20 09:05:00|3410.24|3410.24|3416.85|3416.85|3417.44|3417.44|3410.04|3410.04|0
1597914600000|2020-08-20 09:10:00|3417.25|3417.25|3415.82|3415.82|3418.83|3418.83|3413.71|3413.71|0
1597914900000|2020-08-20 09:15:00|3415.98|3415.98|3414.34|3414.34|3416.15|3416.15|3413.3|3413.3|0
1597915200000|2020-08-20 09:20:00|3415.07|3415.07|3413.33|3413.33|3415.27|3415.27|3412.18|3412.18|0
1597915500000|2020-08-20 09:25:00|3413.56|3413.56|3413.96|3413.96|3414.62|3414.62|3412.75|3412.75|0
1597915800000|2020-08-20 09:30:00|3413.83|3413.83|3418.27|3418.27|3418.27|3418.27|3413.83|3413.83|0
1597916100000|2020-08-20 09:35:00|3418.21|3418.21|3418.9|3418.9|3419.15|3419.15|3417.91|3417.91|0
1597916400000|2020-08-20 09:40:00|3419.09|3419.09|3419.62|3419.62|3421.07|3421.07|3419.09|3419.09|0
1597916700000|2020-08-20 09:45:00|3418.89|3418.89|3418.49|3418.49|3418.89|3418.89|3416.53|3416.53|0
1597917000000|2020-08-20 09:50:00|3418.68|3418.68|3417.09|3417.09|3418.82|3418.82|3417.09|3417.09|0
1597917300000|2020-08-20 09:55:00|3416.93|3416.93|3412.46|3412.46|3416.93|3416.93|3412.46|3412.46|0
1597917600000|2020-08-20 10:00:00|3412.66|3412.66|3411.34|3411.34|3412.85|3412.85|3410.1|3410.1|0
1597917900000|2020-08-20 10:05:00|3411.22|3411.22|3412.07|3412.07|3412.96|3412.96|3409.64|3409.64|0
1597918200000|2020-08-20 10:10:00|3412.24|3412.24|3417.74|3417.74|3417.74|3417.74|3412.24|3412.24|0
1597918500000|2020-08-20 10:15:00|3418.47|3418.47|3421.86|3421.86|3422.95|3422.95|3418.47|3418.47|0
1597918800000|2020-08-20 10:20:00|3421.77|3421.77|3423.08|3423.08|3423.2|3423.2|3420.75|3420.75|0
1597919100000|2020-08-20 10:25:00|3423.35|3423.35|3420.2|3420.2|3424.18|3424.18|3420.2|3420.2|0
1597919400000|2020-08-20 10:30:00|3420.02|3420.02|3421.2|3421.2|3422.32|3422.32|3420.02|3420.02|0
1597919700000|2020-08-20 10:35:00|3421.25|3421.25|3421.91|3421.91|3422.66|3422.66|3420.86|3420.86|0
1597920000000|2020-08-20 10:40:00|3422.02|3422.02|3420.64|3420.64|3423.01|3423.01|3420.44|3420.44|0
1597920300000|2020-08-20 10:45:00|3420.8|3420.8|3421.9|3421.9|3421.9|3421.9|3420.8|3420.8|0
1597920600000|2020-08-20 10:50:00|3421.67|3421.67|3422.45|3422.45|3422.97|3422.97|3420.87|3420.87|0
1597920900000|2020-08-20 10:55:00|3422.53|3422.53|3422.52|3422.52|3423.55|3423.55|3421.55|3421.55|0
1597921200000|2020-08-20 11:00:00|3423.16|3423.16|3423.38|3423.38|3429.84|3429.84|3423.13|3423.13|0
1597921500000|2020-08-20 11:05:00|3423.97|3423.97|3421.56|3421.56|3424.42|3424.42|3421.36|3421.36|0
1597921800000|2020-08-20 11:10:00|3422.47|3422.47|3418.59|3418.59|3422.47|3422.47|3418.36|3418.36|0
1597922100000|2020-08-20 11:15:00|3419.32|3419.32|3417.38|3417.38|3420.32|3420.32|3417.38|3417.38|0
1597922400000|2020-08-20 11:20:00|3417.47|3417.47|3416.63|3416.63|3417.47|3417.47|3416.17|3416.17|0
1597922700000|2020-08-20 11:25:00|3416.24|3416.24|3416.27|3416.27|3418.06|3418.06|3415.84|3415.84|0
1597923000000|2020-08-20 11:30:00|3416.36|3416.36|3417.78|3417.78|3417.78|3417.78|3415.62|3415.62|0
1597923300000|2020-08-20 11:35:00|3417.9|3417.9|3417.47|3417.47|3418.95|3418.95|3416.46|3416.46|0
1597923600000|2020-08-20 11:40:00|3417.38|3417.38|3418.2|3418.2|3418.88|3418.88|3416.69|3416.69|0
1597923900000|2020-08-20 11:45:00|3418|3418|3416.15|3416.15|3418.66|3418.66|3416.15|3416.15|0
1597924200000|2020-08-20 11:50:00|3416.26|3416.26|3415.66|3415.66|3419.09|3419.09|3414.37|3414.37|0
1597924500000|2020-08-20 11:55:00|3415.47|3415.47|3416.11|3416.11|3417.29|3417.29|3415.47|3415.47|0
1597924800000|2020-08-20 12:00:00|3416.3|3416.3|3417.49|3417.49|3417.67|3417.67|3416.06|3416.06|0
1597925100000|2020-08-20 12:05:00|3418.22|3418.22|3418.51|3418.51|3418.51|3418.51|3417.2|3417.2|0
1597925400000|2020-08-20 12:10:00|3418.91|3418.91|3419.21|3419.21|3419.27|3419.27|3416.57|3416.57|0
1597925700000|2020-08-20 12:15:00|3419.01|3419.01|3416.42|3416.42|3419.19|3419.19|3416.19|3416.19|0
1597926000000|2020-08-20 12:20:00|3416.22|3416.22|3416.04|3416.04|3417.18|3417.18|3416.04|3416.04|0
1597926300000|2020-08-20 12:25:00|3415.98|3415.98|3418.22|3418.22|3418.22|3418.22|3415.98|3415.98|0
1597926600000|2020-08-20 12:30:00|3418.13|3418.13|3417.41|3417.41|3418.86|3418.86|3416.68|3416.68|0
1597926900000|2020-08-20 12:35:00|3416.68|3416.68|3412.9|3412.9|3416.68|3416.68|3412.5|3412.5|0
1597927200000|2020-08-20 12:40:00|3412.31|3412.31|3412.71|3412.71|3413.38|3413.38|3412.31|3412.31|0
1597927500000|2020-08-20 12:45:00|3412.9|3412.9|3413.96|3413.96|3414.25|3414.25|3412.9|3412.9|0
1597927800000|2020-08-20 12:50:00|3413.57|3413.57|3415.09|3415.09|3415.77|3415.77|3413.44|3413.44|0
1597928100000|2020-08-20 12:55:00|3414.96|3414.96|3415.68|3415.68|3416.16|3416.16|3414.37|3414.37|0
1597928400000|2020-08-20 13:00:00|3415.59|3415.59|3412.99|3412.99|3415.59|3415.59|3411.68|3411.68|0
1597928700000|2020-08-20 13:05:00|3413.05|3413.05|3412.76|3412.76|3413.36|3413.36|3412.6|3412.6|0
1597929000000|2020-08-20 13:10:00|3412.91|3412.91|3413.18|3413.18|3413.56|3413.56|3412.76|3412.76|0
1597929300000|2020-08-20 13:15:00|3413.13|3413.13|3413.98|3413.98|3414.12|3414.12|3412.54|3412.54|0
1597929600000|2020-08-20 13:20:00|3414.18|3414.18|3415.97|3415.97|3416.58|3416.58|3414.18|3414.18|0
1597929900000|2020-08-20 13:25:00|3416.16|3416.16|3417|3417|3417.59|3417.59|3415.88|3415.88|0
1597930200000|2020-08-20 13:30:00|3417.13|3417.13|3414.61|3414.61|3417.84|3417.84|3413.33|3413.33|0
1597930500000|2020-08-20 13:35:00|3414.55|3414.55|3413.16|3413.16|3415.8|3415.8|3412.93|3412.93|0
1597930800000|2020-08-20 13:40:00|3412.57|3412.57|3411.12|3411.12|3413.49|3413.49|3409.6|3409.6|0
1597931100000|2020-08-20 13:45:00|3411.24|3411.24|3412.06|3412.06|3412.48|3412.48|3411.16|3411.16|0
1597931400000|2020-08-20 13:50:00|3412.8|3412.8|3415.93|3415.93|3416.41|3416.41|3412.15|3412.15|0
1597931700000|2020-08-20 13:55:00|3415.54|3415.54|3414.35|3414.35|3415.67|3415.67|3414.21|3414.21|0
1597932000000|2020-08-20 14:00:00|3414.19|3414.19|3412.46|3412.46|3416.86|3416.86|3412.46|3412.46|0
1597932300000|2020-08-20 14:05:00|3412.33|3412.33|3407.98|3407.98|3412.33|3412.33|3407.81|3407.81|0
1597932600000|2020-08-20 14:10:00|3407.24|3407.24|3406.12|3406.12|3407.33|3407.33|3405.67|3405.67|0
1597932900000|2020-08-20 14:15:00|3407.58|3407.58|3413.73|3413.73|3413.73|3413.73|3407.58|3407.58|0
1597933200000|2020-08-20 14:20:00|3413.98|3413.98|3413.81|3413.81|3414.61|3414.61|3413.36|3413.36|0
1597933500000|2020-08-20 14:25:00|3414.01|3414.01|3412.33|3412.33|3416.44|3416.44|3412.13|3412.13|0
1597933800000|2020-08-20 14:30:00|3412.2|3412.2|3415.74|3415.74|3416.56|3416.56|3412.2|3412.2|0
1597934100000|2020-08-20 14:35:00|3415.54|3415.54|3416.53|3416.53|3419.25|3419.25|3415.54|3415.54|0
1597934400000|2020-08-20 14:40:00|3416.4|3416.4|3413.23|3413.23|3416.63|3416.63|3413.23|3413.23|0
1597934700000|2020-08-20 14:45:00|3413.03|3413.03|3412.64|3412.64|3413.03|3413.03|3408.87|3408.87|0
1597935000000|2020-08-20 14:50:00|3412.76|3412.76|3409.23|3409.23|3413.74|3413.74|3409.23|3409.23|0
1597935300000|2020-08-20 14:55:00|3409.29|3409.29|3407.98|3407.98|3409.48|3409.48|3406.67|3406.67|0
1597935600000|2020-08-20 15:00:00|3408.09|3408.09|3409.6|3409.6|3410.34|3410.34|3407|3407|0
1597935900000|2020-08-20 15:05:00|3409.65|3409.65|3408.57|3408.57|3411.35|3411.35|3408.17|3408.17|0
1597936200000|2020-08-20 15:10:00|3408.74|3408.74|3408.62|3408.62|3410.21|3410.21|3407.78|3407.78|0
1597936500000|2020-08-20 15:15:00|3408.39|3408.39|3409.48|3409.48|3409.78|3409.78|3407.79|3407.79|0
1597936800000|2020-08-20 15:20:00|3408.75|3408.75|3408.78|3408.78|3409.32|3409.32|3406.93|3406.93|0
1597937100000|2020-08-20 15:25:00|3408.84|3408.84|3412.97|3412.97|3413.35|3413.35|3408.84|3408.84|0
1597994100000|2020-08-21 07:15:00|3427.83|3427.83|3406.9|3406.9|3427.83|3427.83|3406.41|3406.41|0
1597994400000|2020-08-21 07:20:00|3406.71|3406.71|3398.02|3398.02|3406.71|3406.71|3396.69|3396.69|0
1597994700000|2020-08-21 07:25:00|3400.95|3400.95|3396.43|3396.43|3400.97|3400.97|3395.78|3395.78|0
1597995000000|2020-08-21 07:30:00|3396.63|3396.63|3404.88|3404.88|3405.1|3405.1|3394.79|3394.79|0
1597995300000|2020-08-21 07:35:00|3404.15|3404.15|3407.72|3407.72|3407.72|3407.72|3401.74|3401.74|0
1597995600000|2020-08-21 07:40:00|3406.93|3406.93|3401.93|3401.93|3408.42|3408.42|3401.54|3401.54|0
1597995900000|2020-08-21 07:45:00|3402.13|3402.13|3403.9|3403.9|3408.28|3408.28|3401.99|3401.99|0
1597996200000|2020-08-21 07:50:00|3405.36|3405.36|3397.61|3397.61|3405.56|3405.56|3397.61|3397.61|0
1597996500000|2020-08-21 07:55:00|3397.8|3397.8|3402.35|3402.35|3402.74|3402.74|3397.63|3397.63|0
1597996800000|2020-08-21 08:00:00|3401.61|3401.61|3393.82|3393.82|3401.61|3401.61|3393.03|3393.03|0
1597997100000|2020-08-21 08:05:00|3394.01|3394.01|3397.46|3397.46|3398.94|3398.94|3394.01|3394.01|0
1597997400000|2020-08-21 08:10:00|3397.86|3397.86|3397.11|3397.11|3400.28|3400.28|3395.03|3395.03|0
1597997700000|2020-08-21 08:15:00|3396.91|3396.91|3401.17|3401.17|3403.58|3403.58|3396.91|3396.91|0
1597998000000|2020-08-21 08:20:00|3401.9|3401.9|3404.51|3404.51|3404.51|3404.51|3401.08|3401.08|0
1597998300000|2020-08-21 08:25:00|3405.24|3405.24|3403.78|3403.78|3405.83|3405.83|3402.81|3402.81|0
1597998600000|2020-08-21 08:30:00|3403.95|3403.95|3404.23|3404.23|3406|3406|3401.66|3401.66|0
1597998900000|2020-08-21 08:35:00|3403.64|3403.64|3403.13|3403.13|3403.73|3403.73|3400.61|3400.61|0
1597999200000|2020-08-21 08:40:00|3402.27|3402.27|3404.16|3404.16|3404.16|3404.16|3400.78|3400.78|0
1597999500000|2020-08-21 08:45:00|3403.65|3403.65|3403.89|3403.89|3407.14|3407.14|3403.5|3403.5|0
1597999800000|2020-08-21 08:50:00|3403.5|3403.5|3408.98|3408.98|3408.98|3408.98|3403.42|3403.42|0
1598000100000|2020-08-21 08:55:00|3409.71|3409.71|3409.5|3409.5|3411.91|3411.91|3408.04|3408.04|0
1598000400000|2020-08-21 09:00:00|3408.04|3408.04|3407.25|3407.25|3408.04|3408.04|3406.59|3406.59|0
1598000700000|2020-08-21 09:05:00|3406.51|3406.51|3405.61|3405.61|3406.51|3406.51|3404.94|3404.94|0
1598001000000|2020-08-21 09:10:00|3405.45|3405.45|3404.75|3404.75|3405.45|3405.45|3404.62|3404.62|0
1598001300000|2020-08-21 09:15:00|3405.39|3405.39|3406.42|3406.42|3409.78|3409.78|3405.39|3405.39|0
1598001600000|2020-08-21 09:20:00|3406.23|3406.23|3409.63|3409.63|3409.82|3409.82|3406.23|3406.23|0
1598001900000|2020-08-21 09:25:00|3409.95|3409.95|3407.57|3407.57|3409.95|3409.95|3406.92|3406.92|0
1598002200000|2020-08-21 09:30:00|3408.3|3408.3|3407.84|3407.84|3414.16|3414.16|3406.9|3406.9|0
1598002500000|2020-08-21 09:35:00|3407.75|3407.75|3408.73|3408.73|3411.45|3411.45|3407.75|3407.75|0
1598002800000|2020-08-21 09:40:00|3408.93|3408.93|3409.89|3409.89|3409.89|3409.89|3408.3|3408.3|0
1598003100000|2020-08-21 09:45:00|3410.16|3410.16|3417.41|3417.41|3417.41|3417.41|3410.16|3410.16|0
1598003400000|2020-08-21 09:50:00|3417.57|3417.57|3407.92|3407.92|3417.77|3417.77|3407.92|3407.92|0
1598003700000|2020-08-21 09:55:00|3408.01|3408.01|3410.1|3410.1|3410.36|3410.36|3407.81|3407.81|0
1598004000000|2020-08-21 10:00:00|3408.99|3408.99|3408.61|3408.61|3409.01|3409.01|3406.58|3406.58|0
1598004300000|2020-08-21 10:05:00|3408.81|3408.81|3407.12|3407.12|3408.98|3408.98|3406.93|3406.93|0
1598004600000|2020-08-21 10:10:00|3407.32|3407.32|3404.64|3404.64|3407.32|3407.32|3404.19|3404.19|0
1598004900000|2020-08-21 10:15:00|3404.44|3404.44|3403.31|3403.31|3404.67|3404.67|3403.05|3403.05|0
1598005200000|2020-08-21 10:20:00|3403.13|3403.13|3402.67|3402.67|3403.4|3403.4|3401.15|3401.15|0
1598005500000|2020-08-21 10:25:00|3401.94|3401.94|3402.2|3402.2|3403.32|3403.32|3401.67|3401.67|0
1598005800000|2020-08-21 10:30:00|3401.55|3401.55|3400.88|3400.88|3401.74|3401.74|3400.69|3400.69|0
1598006100000|2020-08-21 10:35:00|3401.08|3401.08|3399.37|3399.37|3401.28|3401.28|3399.37|3399.37|0
1598006400000|2020-08-21 10:40:00|3399.17|3399.17|3398.34|3398.34|3400.13|3400.13|3398.21|3398.21|0
1598006700000|2020-08-21 10:45:00|3398.54|3398.54|3398.97|3398.97|3399.58|3399.58|3398.54|3398.54|0
1598007000000|2020-08-21 10:50:00|3398.88|3398.88|3399.98|3399.98|3400.18|3400.18|3398.88|3398.88|0
1598007300000|2020-08-21 10:55:00|3400.3|3400.3|3401.59|3401.59|3401.79|3401.79|3398.35|3398.35|0
1598007600000|2020-08-21 11:00:00|3401.36|3401.36|3403.04|3403.04|3405.6|3405.6|3399.76|3399.76|0
1598007900000|2020-08-21 11:05:00|3403.43|3403.43|3405.03|3405.03|3406.97|3406.97|3403.43|3403.43|0
1598008200000|2020-08-21 11:10:00|3404.3|3404.3|3406.52|3406.52|3407.69|3407.69|3404.3|3404.3|0
1598008500000|2020-08-21 11:15:00|3407.11|3407.11|3406.86|3406.86|3407.5|3407.5|3405.52|3405.52|0
1598008800000|2020-08-21 11:20:00|3406.67|3406.67|3405.3|3405.3|3406.98|3406.98|3404.18|3404.18|0
1598009100000|2020-08-21 11:25:00|3405.39|3405.39|3400.59|3400.59|3405.39|3405.39|3400|3400|0
1598009400000|2020-08-21 11:30:00|3400.2|3400.2|3397.36|3397.36|3401.55|3401.55|3397.2|3397.2|0
1598009700000|2020-08-21 11:35:00|3397.45|3397.45|3396.84|3396.84|3398.04|3398.04|3396.84|3396.84|0
1598010000000|2020-08-21 11:40:00|3397.04|3397.04|3395.77|3395.77|3397.04|3397.04|3395.23|3395.23|0
1598010300000|2020-08-21 11:45:00|3395.57|3395.57|3384.92|3384.92|3395.57|3395.57|3384.92|3384.92|0
1598010600000|2020-08-21 11:50:00|3384.81|3384.81|3382.58|3382.58|3384.86|3384.86|3380.99|3380.99|0
1598010900000|2020-08-21 11:55:00|3382.78|3382.78|3376.96|3376.96|3383.18|3383.18|3376.78|3376.78|0
1598011200000|2020-08-21 12:00:00|3376.87|3376.87|3372.88|3372.88|3377.28|3377.28|3372.83|3372.83|0
1598011500000|2020-08-21 12:05:00|3373.06|3373.06|3369.98|3369.98|3373.15|3373.15|3369.78|3369.78|0
1598011800000|2020-08-21 12:10:00|3369.24|3369.24|3365.74|3365.74|3369.24|3369.24|3365.14|3365.14|0
1598012100000|2020-08-21 12:15:00|3365.01|3365.01|3368.38|3368.38|3368.95|3368.95|3364.95|3364.95|0
1598012400000|2020-08-21 12:20:00|3368.47|3368.47|3363.18|3363.18|3368.47|3368.47|3360.88|3360.88|0
1598012700000|2020-08-21 12:25:00|3363.38|3363.38|3365.84|3365.84|3365.84|3365.84|3363.09|3363.09|0
1598013000000|2020-08-21 12:30:00|3365.93|3365.93|3371.28|3371.28|3371.73|3371.73|3365.93|3365.93|0
1598013300000|2020-08-21 12:35:00|3370.96|3370.96|3372.29|3372.29|3372.5|3372.5|3369.57|3369.57|0
1598013600000|2020-08-21 12:40:00|3372.77|3372.77|3371.97|3371.97|3373.03|3373.03|3370.42|3370.42|0
1598013900000|2020-08-21 12:45:00|3371.79|3371.79|3370.41|3370.41|3372.52|3372.52|3370.41|3370.41|0
1598014200000|2020-08-21 12:50:00|3371.14|3371.14|3368.37|3368.37|3372.61|3372.61|3367.89|3367.89|0
1598014500000|2020-08-21 12:55:00|3368.57|3368.57|3375.48|3375.48|3376.12|3376.12|3368.17|3368.17|0
1598014800000|2020-08-21 13:00:00|3375.76|3375.76|3372.47|3372.47|3376.13|3376.13|3372.47|3372.47|0
1598015100000|2020-08-21 13:05:00|3372.67|3372.67|3377.42|3377.42|3377.42|3377.42|3372.67|3372.67|0
1598015400000|2020-08-21 13:10:00|3377.74|3377.74|3382.26|3382.26|3382.26|3382.26|3377.74|3377.74|0
1598015700000|2020-08-21 13:15:00|3382.39|3382.39|3383.39|3383.39|3385.44|3385.44|3381.8|3381.8|0
1598016000000|2020-08-21 13:20:00|3383.19|3383.19|3383.22|3383.22|3383.44|3383.44|3381.07|3381.07|0
1598016300000|2020-08-21 13:25:00|3383.4|3383.4|3385.63|3385.63|3385.83|3385.83|3382.36|3382.36|0
1598016600000|2020-08-21 13:30:00|3385.83|3385.83|3388.29|3388.29|3389.89|3389.89|3385.26|3385.26|0
1598016900000|2020-08-21 13:35:00|3388.46|3388.46|3386.68|3386.68|3389.53|3389.53|3385.47|3385.47|0
1598017200000|2020-08-21 13:40:00|3386.88|3386.88|3388.17|3388.17|3391.38|3391.38|3386.2|3386.2|0
1598017500000|2020-08-21 13:45:00|3388.44|3388.44|3398.68|3398.68|3399.05|3399.05|3387.56|3387.56|0
1598017800000|2020-08-21 13:50:00|3398.43|3398.43|3399.3|3399.3|3400.82|3400.82|3396.66|3396.66|0
1598018100000|2020-08-21 13:55:00|3398.52|3398.52|3400.29|3400.29|3401.67|3401.67|3397.84|3397.84|0
1598018400000|2020-08-21 14:00:00|3400.45|3400.45|3406.64|3406.64|3408.49|3408.49|3400.45|3400.45|0
1598018700000|2020-08-21 14:05:00|3406.46|3406.46|3408.76|3408.76|3410.12|3410.12|3403.29|3403.29|0
1598019000000|2020-08-21 14:10:00|3408.96|3408.96|3405.33|3405.33|3409.94|3409.94|3405.33|3405.33|0
1598019300000|2020-08-21 14:15:00|3405.24|3405.24|3404.96|3404.96|3405.68|3405.68|3403.68|3403.68|0
1598019600000|2020-08-21 14:20:00|3403.5|3403.5|3404.06|3404.06|3405.47|3405.47|3403.5|3403.5|0
1598019900000|2020-08-21 14:25:00|3403.67|3403.67|3409.63|3409.63|3409.63|3409.63|3402.3|3402.3|0
1598020200000|2020-08-21 14:30:00|3410.02|3410.02|3417.61|3417.61|3417.63|3417.63|3410.02|3410.02|0
1598020500000|2020-08-21 14:35:00|3417.77|3417.77|3416.04|3416.04|3418.05|3418.05|3415.98|3415.98|0
1598020800000|2020-08-21 14:40:00|3416.23|3416.23|3415.22|3415.22|3417.36|3417.36|3414.95|3414.95|0
1598021100000|2020-08-21 14:45:00|3415.13|3415.13|3413.68|3413.68|3417.3|3417.3|3413.62|3413.62|0
1598021400000|2020-08-21 14:50:00|3413.73|3413.73|3415.12|3415.12|3415.12|3415.12|3413.33|3413.33|0
1598021700000|2020-08-21 14:55:00|3414.92|3414.92|3409.57|3409.57|3415.97|3415.97|3409.19|3409.19|0
1598022000000|2020-08-21 15:00:00|3409.77|3409.77|3406.74|3406.74|3410.07|3410.07|3405.98|3405.98|0
1598022300000|2020-08-21 15:05:00|3407.14|3407.14|3408.71|3408.71|3410.25|3410.25|3406.86|3406.86|0
1598022600000|2020-08-21 15:10:00|3408.91|3408.91|3408.78|3408.78|3410.42|3410.42|3407.58|3407.58|0
1598022900000|2020-08-21 15:15:00|3408.9|3408.9|3405.36|3405.36|3408.91|3408.91|3405.17|3405.17|0
1598023200000|2020-08-21 15:20:00|3405.49|3405.49|3412.49|3412.49|3412.63|3412.63|3405.49|3405.49|0
1598023500000|2020-08-21 15:25:00|3413.22|3413.22|3408.58|3408.58|3414.38|3414.38|3407.12|3407.12|0
1598253300000|2020-08-24 07:15:00|3456.62|3456.62|3457.38|3457.38|3459.84|3459.84|3451.04|3451.04|0
1598253600000|2020-08-24 07:20:00|3456.65|3456.65|3463.95|3463.95|3465.28|3465.28|3456.6|3456.6|0
1598253900000|2020-08-24 07:25:00|3463.22|3463.22|3466.04|3466.04|3466.04|3466.04|3461.32|3461.32|0
1598254200000|2020-08-24 07:30:00|3465.66|3465.66|3477.84|3477.84|3477.93|3477.93|3465.54|3465.54|0
1598254500000|2020-08-24 07:35:00|3479.3|3479.3|3483.91|3483.91|3486.39|3486.39|3479.3|3479.3|0
1598254800000|2020-08-24 07:40:00|3484.3|3484.3|3483.81|3483.81|3484.57|3484.57|3480.15|3480.15|0
1598255100000|2020-08-24 07:45:00|3485.28|3485.28|3483.85|3483.85|3489.56|3489.56|3483.36|3483.36|0
1598255400000|2020-08-24 07:50:00|3483.76|3483.76|3489.43|3489.43|3490.22|3490.22|3483.67|3483.67|0
1598255700000|2020-08-24 07:55:00|3489.82|3489.82|3489.44|3489.44|3490.33|3490.33|3487.61|3487.61|0
1598256000000|2020-08-24 08:00:00|3489.62|3489.62|3485.19|3485.19|3490.95|3490.95|3485.19|3485.19|0
1598256300000|2020-08-24 08:05:00|3485.31|3485.31|3487.09|3487.09|3487.59|3487.59|3483.89|3483.89|0
1598256600000|2020-08-24 08:10:00|3486.36|3486.36|3483.36|3483.36|3486.82|3486.82|3482.86|3482.86|0
1598256900000|2020-08-24 08:15:00|3483.81|3483.81|3479.12|3479.12|3485.56|3485.56|3478.73|3478.73|0
1598257200000|2020-08-24 08:20:00|3480.59|3480.59|3481.87|3481.87|3482.61|3482.61|3479.75|3479.75|0
1598257500000|2020-08-24 08:25:00|3482.6|3482.6|3484.51|3484.51|3484.64|3484.64|3481.48|3481.48|0
1598257800000|2020-08-24 08:30:00|3484.78|3484.78|3487.21|3487.21|3488.97|3488.97|3484.78|3484.78|0
1598258100000|2020-08-24 08:35:00|3487.01|3487.01|3486.86|3486.86|3487.6|3487.6|3486.13|3486.13|0
1598258400000|2020-08-24 08:40:00|3487.5|3487.5|3491.81|3491.81|3492.93|3492.93|3486.83|3486.83|0
1598258700000|2020-08-24 08:45:00|3491.94|3491.94|3496.14|3496.14|3496.14|3496.14|3491.94|3491.94|0
1598259000000|2020-08-24 08:50:00|3496.87|3496.87|3493.88|3493.88|3496.87|3496.87|3493.86|3493.86|0
1598259300000|2020-08-24 08:55:00|3493.76|3493.76|3495.17|3495.17|3495.56|3495.56|3492.29|3492.29|0
1598259600000|2020-08-24 09:00:00|3495.06|3495.06|3494.29|3494.29|3495.06|3495.06|3493.36|3493.36|0
1598259900000|2020-08-24 09:05:00|3494.73|3494.73|3493.58|3493.58|3495.72|3495.72|3493.58|3493.58|0
1598260200000|2020-08-24 09:10:00|3493.49|3493.49|3492.36|3492.36|3496.27|3496.27|3492.36|3492.36|0
1598260500000|2020-08-24 09:15:00|3492.18|3492.18|3484.63|3484.63|3492.63|3492.63|3484.54|3484.54|0
1598260800000|2020-08-24 09:20:00|3484.27|3484.27|3486.37|3486.37|3486.37|3486.37|3483.77|3483.77|0
1598261100000|2020-08-24 09:25:00|3486.53|3486.53|3486.09|3486.09|3486.92|3486.92|3485.3|3485.3|0
1598261400000|2020-08-24 09:30:00|3485.97|3485.97|3485.5|3485.5|3486.22|3486.22|3485.5|3485.5|0
1598261700000|2020-08-24 09:35:00|3486.09|3486.09|3484.82|3484.82|3486.35|3486.35|3484.28|3484.28|0
1598262000000|2020-08-24 09:40:00|3484.42|3484.42|3485.65|3485.65|3485.65|3485.65|3483.85|3483.85|0
1598262300000|2020-08-24 09:45:00|3485.84|3485.84|3486.12|3486.12|3487.17|3487.17|3484.09|3484.09|0
1598262600000|2020-08-24 09:50:00|3484.65|3484.65|3477.79|3477.79|3484.92|3484.92|3477.16|3477.16|0
1598262900000|2020-08-24 09:55:00|3477.59|3477.59|3475.41|3475.41|3477.59|3477.59|3475.02|3475.02|0
1598263200000|2020-08-24 10:00:00|3475.68|3475.68|3472.45|3472.45|3477.16|3477.16|3472.45|3472.45|0
1598263500000|2020-08-24 10:05:00|3471.71|3471.71|3474.25|3474.25|3474.27|3474.27|3471.45|3471.45|0
1598263800000|2020-08-24 10:10:00|3473.93|3473.93|3474.23|3474.23|3476.46|3476.46|3473.93|3473.93|0
1598264100000|2020-08-24 10:15:00|3474.03|3474.03|3473.3|3473.3|3474.03|3474.03|3473.19|3473.19|0
1598264400000|2020-08-24 10:20:00|3473.14|3473.14|3473.59|3473.59|3473.59|3473.59|3470.82|3470.82|0
1598264700000|2020-08-24 10:25:00|3473.43|3473.43|3474.49|3474.49|3474.8|3474.8|3473.11|3473.11|0
1598265000000|2020-08-24 10:30:00|3475.47|3475.47|3479.46|3479.46|3480.46|3480.46|3475.47|3475.47|0
1598265300000|2020-08-24 10:35:00|3479.62|3479.62|3482.42|3482.42|3482.42|3482.42|3479.62|3479.62|0
1598265600000|2020-08-24 10:40:00|3482.31|3482.31|3485.56|3485.56|3486.55|3486.55|3482.31|3482.31|0
1598265900000|2020-08-24 10:45:00|3486.61|3486.61|3485.97|3485.97|3486.61|3486.61|3484.63|3484.63|0
1598266200000|2020-08-24 10:50:00|3485.72|3485.72|3486.53|3486.53|3486.73|3486.73|3485.49|3485.49|0
1598266500000|2020-08-24 10:55:00|3486.66|3486.66|3481.63|3481.63|3486.66|3486.66|3481.63|3481.63|0
1598266800000|2020-08-24 11:00:00|3482.13|3482.13|3483.44|3483.44|3484.24|3484.24|3480.31|3480.31|0
1598267100000|2020-08-24 11:05:00|3483.63|3483.63|3483.85|3483.85|3484.59|3484.59|3483.39|3483.39|0
1598267400000|2020-08-24 11:10:00|3484.25|3484.25|3486.8|3486.8|3487.53|3487.53|3484.25|3484.25|0
1598267700000|2020-08-24 11:15:00|3486.96|3486.96|3486.85|3486.85|3487.89|3487.89|3485.3|3485.3|0
1598268000000|2020-08-24 11:20:00|3487.05|3487.05|3483.78|3483.78|3487.05|3487.05|3483.78|3483.78|0
1598268300000|2020-08-24 11:25:00|3484.51|3484.51|3486.54|3486.54|3486.54|3486.54|3483.53|3483.53|0
1598268600000|2020-08-24 11:30:00|3486.73|3486.73|3486.74|3486.74|3486.99|3486.99|3485.97|3485.97|0
1598268900000|2020-08-24 11:35:00|3486.99|3486.99|3485.84|3485.84|3486.99|3486.99|3485.11|3485.11|0
1598269200000|2020-08-24 11:40:00|3486.24|3486.24|3485.07|3485.07|3486.73|3486.73|3485.07|3485.07|0
1598269500000|2020-08-24 11:45:00|3484.88|3484.88|3482.84|3482.84|3484.88|3484.88|3482.8|3482.8|0
1598269800000|2020-08-24 11:50:00|3483.16|3483.16|3481.44|3481.44|3483.64|3483.64|3480.96|3480.96|0
1598270100000|2020-08-24 11:55:00|3481.27|3481.27|3485.57|3485.57|3485.96|3485.96|3481.27|3481.27|0
1598270400000|2020-08-24 12:00:00|3485.73|3485.73|3482.09|3482.09|3485.89|3485.89|3482.09|3482.09|0
1598270700000|2020-08-24 12:05:00|3482.26|3482.26|3480.31|3480.31|3482.26|3482.26|3478.68|3478.68|0
1598271000000|2020-08-24 12:10:00|3480.15|3480.15|3478.08|3478.08|3480.15|3480.15|3477.83|3477.83|0
1598271300000|2020-08-24 12:15:00|3478.25|3478.25|3472.8|3472.8|3478.25|3478.25|3472.43|3472.43|0
1598271600000|2020-08-24 12:20:00|3472.71|3472.71|3474.26|3474.26|3474.26|3474.26|3472.71|3472.71|0
1598271900000|2020-08-24 12:25:00|3474.43|3474.43|3473.4|3473.4|3476.96|3476.96|3472.91|3472.91|0
1598272200000|2020-08-24 12:30:00|3474.13|3474.13|3474.71|3474.71|3475.16|3475.16|3473.09|3473.09|0
1598272500000|2020-08-24 12:35:00|3473.98|3473.98|3473.02|3473.02|3474.14|3474.14|3473.02|3473.02|0
1598272800000|2020-08-24 12:40:00|3472.89|3472.89|3473.98|3473.98|3475.42|3475.42|3472.1|3472.1|0
1598273100000|2020-08-24 12:45:00|3474.18|3474.18|3473.68|3473.68|3474.94|3474.94|3473.29|3473.29|0
1598273400000|2020-08-24 12:50:00|3473.51|3473.51|3473.84|3473.84|3474.43|3474.43|3472.65|3472.65|0
1598273700000|2020-08-24 12:55:00|3474.04|3474.04|3472.66|3472.66|3474.16|3474.16|3471.61|3471.61|0
1598274000000|2020-08-24 13:00:00|3471.92|3471.92|3471.7|3471.7|3472.76|3472.76|3471.5|3471.5|0
1598274300000|2020-08-24 13:05:00|3471.5|3471.5|3472.31|3472.31|3473.1|3473.1|3470.31|3470.31|0
1598274600000|2020-08-24 13:10:00|3472.4|3472.4|3470.49|3470.49|3473.92|3473.92|3470.49|3470.49|0
1598274900000|2020-08-24 13:15:00|3470.4|3470.4|3468.06|3468.06|3470.47|3470.47|3468.06|3468.06|0
1598275200000|2020-08-24 13:20:00|3468.19|3468.19|3463.7|3463.7|3468.28|3468.28|3463.7|3463.7|0
1598275500000|2020-08-24 13:25:00|3463.52|3463.52|3457.75|3457.75|3463.52|3463.52|3457.75|3457.75|0
1598275800000|2020-08-24 13:30:00|3457.66|3457.66|3452.74|3452.74|3458.28|3458.28|3452.74|3452.74|0
1598276100000|2020-08-24 13:35:00|3452|3452|3448.33|3448.33|3452.34|3452.34|3446.52|3446.52|0
1598276400000|2020-08-24 13:40:00|3448.65|3448.65|3449.85|3449.85|3453.1|3453.1|3448.31|3448.31|0
1598276700000|2020-08-24 13:45:00|3450.12|3450.12|3443.53|3443.53|3451.08|3451.08|3443.53|3443.53|0
1598277000000|2020-08-24 13:50:00|3443.68|3443.68|3448.19|3448.19|3448.19|3448.19|3442.33|3442.33|0
1598277300000|2020-08-24 13:55:00|3448.51|3448.51|3449.57|3449.57|3449.57|3449.57|3444.6|3444.6|0
1598277600000|2020-08-24 14:00:00|3449.88|3449.88|3467.61|3467.61|3467.61|3467.61|3449.88|3449.88|0
1598277900000|2020-08-24 14:05:00|3468.34|3468.34|3471.88|3471.88|3472.04|3472.04|3465.78|3465.78|0
1598278200000|2020-08-24 14:10:00|3471.97|3471.97|3466.44|3466.44|3473.03|3473.03|3465.57|3465.57|0
1598278500000|2020-08-24 14:15:00|3465.7|3465.7|3475.21|3475.21|3475.8|3475.8|3464.97|3464.97|0
1598278800000|2020-08-24 14:20:00|3475.01|3475.01|3480.15|3480.15|3481.13|3481.13|3474.95|3474.95|0
1598279100000|2020-08-24 14:25:00|3480.54|3480.54|3476.65|3476.65|3480.54|3480.54|3476.28|3476.28|0
1598279400000|2020-08-24 14:30:00|3476.16|3476.16|3478.69|3478.69|3479.93|3479.93|3473.59|3473.59|0
1598279700000|2020-08-24 14:35:00|3478.53|3478.53|3482.44|3482.44|3482.44|3482.44|3476.83|3476.83|0
1598280000000|2020-08-24 14:40:00|3482.89|3482.89|3484.03|3484.03|3484.55|3484.55|3482.89|3482.89|0
1598280300000|2020-08-24 14:45:00|3483.83|3483.83|3482.32|3482.32|3483.92|3483.92|3479.64|3479.64|0
1598280600000|2020-08-24 14:50:00|3482.24|3482.24|3478.99|3478.99|3482.72|3482.72|3476.91|3476.91|0
1598280900000|2020-08-24 14:55:00|3478.8|3478.8|3479.46|3479.46|3481.67|3481.67|3478.53|3478.53|0
1598281200000|2020-08-24 15:00:00|3479.06|3479.06|3484.73|3484.73|3484.73|3484.73|3478.81|3478.81|0
1598281500000|2020-08-24 15:05:00|3484.54|3484.54|3486.15|3486.15|3487.38|3487.38|3484.54|3484.54|0
1598281800000|2020-08-24 15:10:00|3486.09|3486.09|3485.27|3485.27|3487.57|3487.57|3485.27|3485.27|0
1598282100000|2020-08-24 15:15:00|3484.87|3484.87|3486.5|3486.5|3487.05|3487.05|3483.91|3483.91|0
1598282400000|2020-08-24 15:20:00|3487.23|3487.23|3489.9|3489.9|3490.05|3490.05|3487.14|3487.14|0
1598282700000|2020-08-24 15:25:00|3490.06|3490.06|3489.34|3489.34|3490.82|3490.82|3487.07|3487.07|0
1598339700000|2020-08-25 07:15:00|3521.87|3521.87|3518.74|3518.74|3523.77|3523.77|3510.59|3510.59|0
1598340000000|2020-08-25 07:20:00|3518.15|3518.15|3514.44|3514.44|3519.87|3519.87|3511.25|3511.25|0
1598340300000|2020-08-25 07:25:00|3515.62|3515.62|3515.05|3515.05|3522.29|3522.29|3515.05|3515.05|0
1598340600000|2020-08-25 07:30:00|3514.32|3514.32|3512.28|3512.28|3516.35|3516.35|3511.71|3511.71|0
1598340900000|2020-08-25 07:35:00|3512.48|3512.48|3511.38|3511.38|3512.64|3512.64|3510.66|3510.66|0
1598341200000|2020-08-25 07:40:00|3512.85|3512.85|3505.27|3505.27|3512.85|3512.85|3505.07|3505.07|0
1598341500000|2020-08-25 07:45:00|3504.87|3504.87|3504.88|3504.88|3507.47|3507.47|3502.15|3502.15|0
1598341800000|2020-08-25 07:50:00|3504.29|3504.29|3499.39|3499.39|3504.47|3504.47|3497.26|3497.26|0
1598342100000|2020-08-25 07:55:00|3498.75|3498.75|3492.66|3492.66|3500.31|3500.31|3492.66|3492.66|0
1598342400000|2020-08-25 08:00:00|3492.46|3492.46|3490.89|3490.89|3492.86|3492.86|3488.52|3488.52|0
1598342700000|2020-08-25 08:05:00|3490.76|3490.76|3493.74|3493.74|3495.02|3495.02|3490.76|3490.76|0
1598343000000|2020-08-25 08:10:00|3493|3493|3491.16|3491.16|3493|3493|3488.62|3488.62|0
1598343300000|2020-08-25 08:15:00|3491.89|3491.89|3494.81|3494.81|3496.12|3496.12|3491.07|3491.07|0
1598343600000|2020-08-25 08:20:00|3494.65|3494.65|3496.39|3496.39|3496.39|3496.39|3492.71|3492.71|0
1598343900000|2020-08-25 08:25:00|3496.2|3496.2|3496.96|3496.96|3497.83|3497.83|3496.05|3496.05|0
1598344200000|2020-08-25 08:30:00|3496.8|3496.8|3493.96|3493.96|3496.8|3496.8|3492.64|3492.64|0
1598344500000|2020-08-25 08:35:00|3493.57|3493.57|3492.11|3492.11|3493.96|3493.96|3492.11|3492.11|0
1598344800000|2020-08-25 08:40:00|3491.82|3491.82|3489.55|3489.55|3492.96|3492.96|3489.55|3489.55|0
1598345100000|2020-08-25 08:45:00|3489.39|3489.39|3493.06|3493.06|3493.9|3493.9|3489.2|3489.2|0
1598345400000|2020-08-25 08:50:00|3493.38|3493.38|3500.01|3500.01|3500.01|3500.01|3492.93|3492.93|0
1598345700000|2020-08-25 08:55:00|3500.18|3500.18|3499.57|3499.57|3500.54|3500.54|3498.35|3498.35|0
1598346000000|2020-08-25 09:00:00|3499.44|3499.44|3497.67|3497.67|3499.45|3499.45|3494.48|3494.48|0
1598346300000|2020-08-25 09:05:00|3498.4|3498.4|3498.73|3498.73|3498.95|3498.95|3497.39|3497.39|0
1598346600000|2020-08-25 09:10:00|3499.71|3499.71|3498.91|3498.91|3500.32|3500.32|3498.72|3498.72|0
1598346900000|2020-08-25 09:15:00|3498.72|3498.72|3498.84|3498.84|3500.61|3500.61|3498.59|3498.59|0
1598347200000|2020-08-25 09:20:00|3499.1|3499.1|3499.61|3499.61|3500.35|3500.35|3496.68|3496.68|0
1598347500000|2020-08-25 09:25:00|3499.77|3499.77|3498.4|3498.4|3500.85|3500.85|3498.31|3498.31|0
1598347800000|2020-08-25 09:30:00|3498.59|3498.59|3498.19|3498.19|3499.13|3499.13|3495.8|3495.8|0
1598348100000|2020-08-25 09:35:00|3498.24|3498.24|3501.22|3501.22|3501.22|3501.22|3498.24|3498.24|0
1598348400000|2020-08-25 09:40:00|3501.03|3501.03|3502.11|3502.11|3502.57|3502.57|3500.68|3500.68|0
1598348700000|2020-08-25 09:45:00|3502.28|3502.28|3499.94|3499.94|3503.24|3503.24|3499.94|3499.94|0
1598349000000|2020-08-25 09:50:00|3499.75|3499.75|3505.25|3505.25|3505.25|3505.25|3499.75|3499.75|0
1598349300000|2020-08-25 09:55:00|3505.98|3505.98|3505.38|3505.38|3506.09|3506.09|3504.02|3504.02|0
1598349600000|2020-08-25 10:00:00|3505.63|3505.63|3503.76|3503.76|3505.92|3505.92|3501.95|3501.95|0
1598349900000|2020-08-25 10:05:00|3503.95|3503.95|3506.33|3506.33|3506.58|3506.58|3502.94|3502.94|0
1598350200000|2020-08-25 10:10:00|3506.24|3506.24|3506.2|3506.2|3506.68|3506.68|3505.57|3505.57|0
1598350500000|2020-08-25 10:15:00|3506.33|3506.33|3507.29|3507.29|3508.25|3508.25|3506.33|3506.33|0
1598350800000|2020-08-25 10:20:00|3507.1|3507.1|3509.4|3509.4|3509.93|3509.93|3507.1|3507.1|0
1598351100000|2020-08-25 10:25:00|3509.71|3509.71|3510.66|3510.66|3511|3511|3508.76|3508.76|0
1598351400000|2020-08-25 10:30:00|3510.86|3510.86|3514.95|3514.95|3514.95|3514.95|3510.75|3510.75|0
1598351700000|2020-08-25 10:35:00|3514.75|3514.75|3513.63|3513.63|3514.75|3514.75|3511.45|3511.45|0
1598352000000|2020-08-25 10:40:00|3513.43|3513.43|3514.93|3514.93|3514.93|3514.93|3512.54|3512.54|0
1598352300000|2020-08-25 10:45:00|3514.87|3514.87|3518.05|3518.05|3520.12|3520.12|3514.87|3514.87|0
1598352600000|2020-08-25 10:50:00|3517.82|3517.82|3515.58|3515.58|3518.34|3518.34|3515.58|3515.58|0
1598352900000|2020-08-25 10:55:00|3515.42|3515.42|3512.58|3512.58|3517.13|3517.13|3512.58|3512.58|0
1598353200000|2020-08-25 11:00:00|3513.06|3513.06|3517.3|3517.3|3518.01|3518.01|3510.85|3510.85|0
1598353500000|2020-08-25 11:05:00|3517.5|3517.5|3517.05|3517.05|3518.65|3518.65|3516.06|3516.06|0
1598353800000|2020-08-25 11:10:00|3516.57|3516.57|3513.66|3513.66|3518.59|3518.59|3513.34|3513.34|0
1598354100000|2020-08-25 11:15:00|3513.34|3513.34|3509.24|3509.24|3513.57|3513.57|3509.24|3509.24|0
1598354400000|2020-08-25 11:20:00|3509.97|3509.97|3509.42|3509.42|3511.72|3511.72|3509.13|3509.13|0
1598354700000|2020-08-25 11:25:00|3509.36|3509.36|3511.15|3511.15|3511.74|3511.74|3507.66|3507.66|0
1598355000000|2020-08-25 11:30:00|3511.44|3511.44|3506.23|3506.23|3511.44|3511.44|3506.23|3506.23|0
1598355300000|2020-08-25 11:35:00|3506.03|3506.03|3505.13|3505.13|3506.89|3506.89|3504.81|3504.81|0
1598355600000|2020-08-25 11:40:00|3505.24|3505.24|3502.98|3502.98|3506.28|3506.28|3502.98|3502.98|0
1598355900000|2020-08-25 11:45:00|3502.75|3502.75|3500.08|3500.08|3502.75|3502.75|3499.69|3499.69|0
1598356200000|2020-08-25 11:50:00|3500.4|3500.4|3500.65|3500.65|3502.3|3502.3|3500.2|3500.2|0
1598356500000|2020-08-25 11:55:00|3500.92|3500.92|3501|3501|3501.53|3501.53|3500.52|3500.52|0
1598356800000|2020-08-25 12:00:00|3500.84|3500.84|3501.68|3501.68|3503.72|3503.72|3500.84|3500.84|0
1598357100000|2020-08-25 12:05:00|3501.74|3501.74|3505.96|3505.96|3505.96|3505.96|3500.42|3500.42|0
1598357400000|2020-08-25 12:10:00|3506.34|3506.34|3505.85|3505.85|3507.35|3507.35|3505.65|3505.65|0
1598357700000|2020-08-25 12:15:00|3505.91|3505.91|3501.82|3501.82|3505.91|3505.91|3501.82|3501.82|0
1598358000000|2020-08-25 12:20:00|3501.53|3501.53|3501.45|3501.45|3501.82|3501.82|3500.6|3500.6|0
1598358300000|2020-08-25 12:25:00|3501.77|3501.77|3504.22|3504.22|3504.41|3504.41|3501.08|3501.08|0
1598358600000|2020-08-25 12:30:00|3504.54|3504.54|3500.56|3500.56|3504.7|3504.7|3500.56|3500.56|0
1598358900000|2020-08-25 12:35:00|3500.37|3500.37|3495.93|3495.93|3500.37|3500.37|3495.3|3495.3|0
1598359200000|2020-08-25 12:40:00|3496.06|3496.06|3497.49|3497.49|3497.6|3497.6|3495.8|3495.8|0
1598359500000|2020-08-25 12:45:00|3497.29|3497.29|3492.15|3492.15|3497.43|3497.43|3491.76|3491.76|0
1598359800000|2020-08-25 12:50:00|3493.61|3493.61|3494.38|3494.38|3495.7|3495.7|3493.61|3493.61|0
1598360100000|2020-08-25 12:55:00|3494.18|3494.18|3493.14|3493.14|3494.86|3494.86|3493.14|3493.14|0
1598360400000|2020-08-25 13:00:00|3492.82|3492.82|3487.18|3487.18|3492.82|3492.82|3487.18|3487.18|0
1598360700000|2020-08-25 13:05:00|3486.7|3486.7|3484.71|3484.71|3488.08|3488.08|3484.24|3484.24|0
1598361000000|2020-08-25 13:10:00|3484.45|3484.45|3479.08|3479.08|3484.45|3484.45|3478.6|3478.6|0
1598361300000|2020-08-25 13:15:00|3478.89|3478.89|3478.69|3478.69|3479.2|3479.2|3477.71|3477.71|0
1598361600000|2020-08-25 13:20:00|3478.3|3478.3|3482.18|3482.18|3482.18|3482.18|3477.57|3477.57|0
1598361900000|2020-08-25 13:25:00|3481.78|3481.78|3485.03|3485.03|3485.4|3485.4|3481.55|3481.55|0
1598362200000|2020-08-25 13:30:00|3484.83|3484.83|3484.57|3484.57|3486.34|3486.34|3483.55|3483.55|0
1598362500000|2020-08-25 13:35:00|3484.48|3484.48|3479.74|3479.74|3484.48|3484.48|3478.61|3478.61|0
1598362800000|2020-08-25 13:40:00|3480.14|3480.14|3479.25|3479.25|3480.7|3480.7|3479.14|3479.14|0
1598363100000|2020-08-25 13:45:00|3479.43|3479.43|3484.35|3484.35|3484.42|3484.42|3477.57|3477.57|0
1598363400000|2020-08-25 13:50:00|3484.58|3484.58|3482.93|3482.93|3485.13|3485.13|3481.99|3481.99|0
1598363700000|2020-08-25 13:55:00|3482.78|3482.78|3484.45|3484.45|3485.18|3485.18|3482.5|3482.5|0
1598364000000|2020-08-25 14:00:00|3483.67|3483.67|3484.03|3484.03|3486.02|3486.02|3481.71|3481.71|0
1598364300000|2020-08-25 14:05:00|3483.64|3483.64|3476.6|3476.6|3483.64|3483.64|3475.82|3475.82|0
1598364600000|2020-08-25 14:10:00|3476.69|3476.69|3473|3473|3476.69|3476.69|3471.28|3471.28|0
1598364900000|2020-08-25 14:15:00|3472.91|3472.91|3475.41|3475.41|3476.13|3476.13|3472.42|3472.42|0
1598365200000|2020-08-25 14:20:00|3475.57|3475.57|3469.42|3469.42|3475.57|3475.57|3467.53|3467.53|0
1598365500000|2020-08-25 14:25:00|3469.23|3469.23|3462.53|3462.53|3469.23|3469.23|3460.52|3460.52|0
1598365800000|2020-08-25 14:30:00|3462.64|3462.64|3459.23|3459.23|3462.64|3462.64|3458.53|3458.53|0
1598366100000|2020-08-25 14:35:00|3459.05|3459.05|3463.15|3463.15|3463.35|3463.35|3458.78|3458.78|0
1598366400000|2020-08-25 14:40:00|3463.03|3463.03|3456.7|3456.7|3463.03|3463.03|3456.44|3456.44|0
1598366700000|2020-08-25 14:45:00|3456.5|3456.5|3450.3|3450.3|3456.5|3456.5|3450.3|3450.3|0
1598367000000|2020-08-25 14:50:00|3450.01|3450.01|3450.43|3450.43|3451.17|3451.17|3449.2|3449.2|0
1598367300000|2020-08-25 14:55:00|3450.04|3450.04|3457.59|3457.59|3457.59|3457.59|3448.31|3448.31|0
1598367600000|2020-08-25 15:00:00|3456.81|3456.81|3463.96|3463.96|3464.46|3464.46|3456.08|3456.08|0
1598367900000|2020-08-25 15:05:00|3463.76|3463.76|3463.74|3463.74|3464.34|3464.34|3461.17|3461.17|0
1598368200000|2020-08-25 15:10:00|3463.65|3463.65|3463.41|3463.41|3463.84|3463.84|3459.52|3459.52|0
1598368500000|2020-08-25 15:15:00|3463.21|3463.21|3459.77|3459.77|3463.62|3463.62|3459.77|3459.77|0
1598368800000|2020-08-25 15:20:00|3459.68|3459.68|3460.36|3460.36|3460.36|3460.36|3456.71|3456.71|0
1598369100000|2020-08-25 15:25:00|3460.17|3460.17|3456.75|3456.75|3460.19|3460.19|3455.37|3455.37|0
1598426100000|2020-08-26 07:15:00|3421.64|3421.64|3421.57|3421.57|3421.64|3421.64|3415.95|3415.95|0
1598426400000|2020-08-26 07:20:00|3422.16|3422.16|3430.89|3430.89|3435.1|3435.1|3422.16|3422.16|0
1598426700000|2020-08-26 07:25:00|3427.22|3427.22|3429.49|3429.49|3432.34|3432.34|3427.22|3427.22|0
1598427000000|2020-08-26 07:30:00|3430.22|3430.22|3427.73|3427.73|3430.22|3430.22|3423.76|3423.76|0
1598427300000|2020-08-26 07:35:00|3427.53|3427.53|3431.07|3431.07|3432.7|3432.7|3427.53|3427.53|0
1598427600000|2020-08-26 07:40:00|3431.47|3431.47|3432.11|3432.11|3432.99|3432.99|3430.79|3430.79|0
1598427900000|2020-08-26 07:45:00|3432.5|3432.5|3434.77|3434.77|3438.78|3438.78|3432.5|3432.5|0
1598428200000|2020-08-26 07:50:00|3434.57|3434.57|3433.62|3433.62|3436.36|3436.36|3433.17|3433.17|0
1598428500000|2020-08-26 07:55:00|3433.88|3433.88|3433.47|3433.47|3436.7|3436.7|3432.74|3432.74|0
1598428800000|2020-08-26 08:00:00|3433.67|3433.67|3434|3434|3436.03|3436.03|3433.67|3433.67|0
1598429100000|2020-08-26 08:05:00|3433|3433|3428.44|3428.44|3433|3433|3428.02|3428.02|0
1598429400000|2020-08-26 08:10:00|3428.1|3428.1|3432.94|3432.94|3432.94|3432.94|3426.8|3426.8|0
1598429700000|2020-08-26 08:15:00|3433.05|3433.05|3436.06|3436.06|3436.06|3436.06|3431.45|3431.45|0
1598430000000|2020-08-26 08:20:00|3436.33|3436.33|3435.16|3435.16|3441.06|3441.06|3435.16|3435.16|0
1598430300000|2020-08-26 08:25:00|3435|3435|3434.98|3434.98|3436.1|3436.1|3431.29|3431.29|0
1598430600000|2020-08-26 08:30:00|3435.71|3435.71|3436.36|3436.36|3436.88|3436.88|3434.39|3434.39|0
1598430900000|2020-08-26 08:35:00|3436.56|3436.56|3440.81|3440.81|3442.59|3442.59|3436.56|3436.56|0
1598431200000|2020-08-26 08:40:00|3440.08|3440.08|3442.59|3442.59|3443|3443|3440.08|3440.08|0
1598431500000|2020-08-26 08:45:00|3442.2|3442.2|3435.83|3435.83|3442.2|3442.2|3435.21|3435.21|0
1598431800000|2020-08-26 08:50:00|3434.7|3434.7|3429.73|3429.73|3434.7|3434.7|3429.73|3429.73|0
1598432100000|2020-08-26 08:55:00|3430.12|3430.12|3426.13|3426.13|3430.12|3430.12|3424.8|3424.8|0
1598432400000|2020-08-26 09:00:00|3426.22|3426.22|3429.42|3429.42|3429.42|3429.42|3425.56|3425.56|0
1598432700000|2020-08-26 09:05:00|3429.61|3429.61|3430.23|3430.23|3431.64|3431.64|3428.54|3428.54|0
1598433000000|2020-08-26 09:10:00|3429.91|3429.91|3425.75|3425.75|3429.91|3429.91|3425.75|3425.75|0
1598433300000|2020-08-26 09:15:00|3426.49|3426.49|3424.45|3424.45|3426.88|3426.88|3424.45|3424.45|0
1598433600000|2020-08-26 09:20:00|3424.65|3424.65|3424.48|3424.48|3424.65|3424.65|3423.78|3423.78|0
1598433900000|2020-08-26 09:25:00|3424.66|3424.66|3420.65|3420.65|3425.38|3425.38|3420.45|3420.45|0
1598434200000|2020-08-26 09:30:00|3419.91|3419.91|3416.66|3416.66|3420.65|3420.65|3416.66|3416.66|0
1598434500000|2020-08-26 09:35:00|3416.26|3416.26|3417.39|3417.39|3417.76|3417.76|3416.26|3416.26|0
1598434800000|2020-08-26 09:40:00|3416.65|3416.65|3414.86|3414.86|3418.5|3418.5|3414.86|3414.86|0
1598435100000|2020-08-26 09:45:00|3415.45|3415.45|3412.75|3412.75|3416.78|3416.78|3412.75|3412.75|0
1598435400000|2020-08-26 09:50:00|3412.69|3412.69|3411.95|3411.95|3415.45|3415.45|3410.87|3410.87|0
1598435700000|2020-08-26 09:55:00|3412.04|3412.04|3413.97|3413.97|3414.44|3414.44|3412.04|3412.04|0
1598436000000|2020-08-26 10:00:00|3414.71|3414.71|3413.44|3413.44|3414.71|3414.71|3410.88|3410.88|0
1598436300000|2020-08-26 10:05:00|3413.25|3413.25|3413.13|3413.13|3414.01|3414.01|3413.13|3413.13|0
1598436600000|2020-08-26 10:10:00|3413.31|3413.31|3413.52|3413.52|3413.8|3413.8|3412.42|3412.42|0
1598436900000|2020-08-26 10:15:00|3413.43|3413.43|3411.83|3411.83|3414.55|3414.55|3411.67|3411.67|0
1598437200000|2020-08-26 10:20:00|3411.95|3411.95|3408.77|3408.77|3412.12|3412.12|3408.49|3408.49|0
1598437500000|2020-08-26 10:25:00|3408.86|3408.86|3410.18|3410.18|3411.04|3411.04|3408.55|3408.55|0
1598437800000|2020-08-26 10:30:00|3410.31|3410.31|3408.37|3408.37|3410.66|3410.66|3407.97|3407.97|0
1598438100000|2020-08-26 10:35:00|3409.1|3409.1|3413.2|3413.2|3413.2|3413.2|3409.1|3409.1|0
1598438400000|2020-08-26 10:40:00|3413.09|3413.09|3413.67|3413.67|3414.49|3414.49|3413.09|3413.09|0
1598438700000|2020-08-26 10:45:00|3412.93|3412.93|3414.5|3414.5|3414.7|3414.7|3412.11|3412.11|0
1598439000000|2020-08-26 10:50:00|3414.44|3414.44|3414.12|3414.12|3415.04|3415.04|3413.69|3413.69|0
1598439300000|2020-08-26 10:55:00|3413.73|3413.73|3412.82|3412.82|3413.73|3413.73|3410.77|3410.77|0
1598439600000|2020-08-26 11:00:00|3411.35|3411.35|3411.7|3411.7|3413.84|3413.84|3410.33|3410.33|0
1598439900000|2020-08-26 11:05:00|3411.9|3411.9|3413.53|3413.53|3414.19|3414.19|3411.53|3411.53|0
1598440200000|2020-08-26 11:10:00|3412.79|3412.79|3414.24|3414.24|3414.63|3414.63|3412.06|3412.06|0
1598440500000|2020-08-26 11:15:00|3414.04|3414.04|3416.8|3416.8|3416.86|3416.86|3413.78|3413.78|0
1598440800000|2020-08-26 11:20:00|3417|3417|3417.55|3417.55|3418.29|3418.29|3416.43|3416.43|0
1598441100000|2020-08-26 11:25:00|3416.96|3416.96|3414.47|3414.47|3416.96|3416.96|3414.35|3414.35|0
1598441400000|2020-08-26 11:30:00|3414.53|3414.53|3419.97|3419.97|3420.58|3420.58|3414.53|3414.53|0
1598441700000|2020-08-26 11:35:00|3419.89|3419.89|3418.19|3418.19|3420.35|3420.35|3417.99|3417.99|0
1598442000000|2020-08-26 11:40:00|3418.39|3418.39|3419.56|3419.56|3419.95|3419.95|3416.79|3416.79|0
1598442300000|2020-08-26 11:45:00|3419.5|3419.5|3419.52|3419.52|3419.89|3419.89|3418.75|3418.75|0
1598442600000|2020-08-26 11:50:00|3419.29|3419.29|3416.66|3416.66|3419.29|3419.29|3416.66|3416.66|0
1598442900000|2020-08-26 11:55:00|3416.39|3416.39|3415.48|3415.48|3416.79|3416.79|3414.46|3414.46|0
1598443200000|2020-08-26 12:00:00|3415.67|3415.67|3415.26|3415.26|3416.88|3416.88|3414.75|3414.75|0
1598443500000|2020-08-26 12:05:00|3415.31|3415.31|3412.46|3412.46|3416.2|3416.2|3412.2|3412.2|0
1598443800000|2020-08-26 12:10:00|3412.27|3412.27|3409.46|3409.46|3412.27|3412.27|3409.46|3409.46|0
1598444100000|2020-08-26 12:15:00|3408.73|3408.73|3410.58|3410.58|3410.58|3410.58|3408.57|3408.57|0
1598444400000|2020-08-26 12:20:00|3411.36|3411.36|3410.61|3410.61|3413.02|3413.02|3410.61|3410.61|0
1598444700000|2020-08-26 12:25:00|3410.22|3410.22|3410|3410|3411.13|3411.13|3409.17|3409.17|0
1598445000000|2020-08-26 12:30:00|3409.91|3409.91|3409.02|3409.02|3410.52|3410.52|3408.77|3408.77|0
1598445300000|2020-08-26 12:35:00|3409.41|3409.41|3413.49|3413.49|3414.08|3414.08|3409.02|3409.02|0
1598445600000|2020-08-26 12:40:00|3413.3|3413.3|3413.38|3413.38|3415.06|3415.06|3413.17|3413.17|0
1598445900000|2020-08-26 12:45:00|3412.9|3412.9|3413.8|3413.8|3414.73|3414.73|3412.65|3412.65|0
1598446200000|2020-08-26 12:50:00|3414.54|3414.54|3416.35|3416.35|3417.19|3417.19|3414.54|3414.54|0
1598446500000|2020-08-26 12:55:00|3415.62|3415.62|3415.9|3415.9|3418.43|3418.43|3415.54|3415.54|0
1598446800000|2020-08-26 13:00:00|3415.71|3415.71|3414.15|3414.15|3416.1|3416.1|3412.94|3412.94|0
1598447100000|2020-08-26 13:05:00|3411.95|3411.95|3415.77|3415.77|3415.77|3415.77|3411.76|3411.76|0
1598447400000|2020-08-26 13:10:00|3415.72|3415.72|3414.92|3414.92|3417.14|3417.14|3414.92|3414.92|0
1598447700000|2020-08-26 13:15:00|3414.72|3414.72|3416.69|3416.69|3416.69|3416.69|3414.3|3414.3|0
1598448000000|2020-08-26 13:20:00|3416.96|3416.96|3412.27|3412.27|3417.89|3417.89|3412.27|3412.27|0
1598448300000|2020-08-26 13:25:00|3412.47|3412.47|3411.24|3411.24|3414.42|3414.42|3411.24|3411.24|0
1598448600000|2020-08-26 13:30:00|3410.97|3410.97|3405.11|3405.11|3411.35|3411.35|3404.19|3404.19|0
1598448900000|2020-08-26 13:35:00|3405.23|3405.23|3404.55|3404.55|3405.77|3405.77|3403.55|3403.55|0
1598449200000|2020-08-26 13:40:00|3404.64|3404.64|3401.37|3401.37|3405.08|3405.08|3401.18|3401.18|0
1598449500000|2020-08-26 13:45:00|3401.15|3401.15|3394.01|3394.01|3401.33|3401.33|3394.01|3394.01|0
1598449800000|2020-08-26 13:50:00|3393.82|3393.82|3390.16|3390.16|3393.82|3393.82|3389.76|3389.76|0
1598450100000|2020-08-26 13:55:00|3390.58|3390.58|3394.82|3394.82|3399.24|3399.24|3390.58|3390.58|0
1598450400000|2020-08-26 14:00:00|3395.55|3395.55|3398.04|3398.04|3398.04|3398.04|3393.44|3393.44|0
1598450700000|2020-08-26 14:05:00|3397.89|3397.89|3400.26|3400.26|3400.92|3400.92|3396.65|3396.65|0
1598451000000|2020-08-26 14:10:00|3400.09|3400.09|3396.15|3396.15|3400.09|3400.09|3396.15|3396.15|0
1598451300000|2020-08-26 14:15:00|3396.09|3396.09|3393.6|3393.6|3397.04|3397.04|3393.6|3393.6|0
1598451600000|2020-08-26 14:20:00|3393.43|3393.43|3390.68|3390.68|3393.43|3393.43|3389.13|3389.13|0
1598451900000|2020-08-26 14:25:00|3390.59|3390.59|3390.66|3390.66|3393|3393|3389.57|3389.57|0
1598452200000|2020-08-26 14:30:00|3389.93|3389.93|3388.55|3388.55|3391.3|3391.3|3388.55|3388.55|0
1598452500000|2020-08-26 14:35:00|3388.75|3388.75|3395.25|3395.25|3395.35|3395.35|3388.75|3388.75|0
1598452800000|2020-08-26 14:40:00|3395.45|3395.45|3399.3|3399.3|3399.42|3399.42|3394.35|3394.35|0
1598453100000|2020-08-26 14:45:00|3399.5|3399.5|3397.37|3397.37|3400.52|3400.52|3396.91|3396.91|0
1598453400000|2020-08-26 14:50:00|3397.46|3397.46|3391.62|3391.62|3398.93|3398.93|3391.62|3391.62|0
1598453700000|2020-08-26 14:55:00|3391.43|3391.43|3398.59|3398.59|3398.59|3398.59|3390.43|3390.43|0
1598454000000|2020-08-26 15:00:00|3398.39|3398.39|3400.38|3400.38|3400.47|3400.47|3397.11|3397.11|0
1598454300000|2020-08-26 15:05:00|3400.21|3400.21|3402.77|3402.77|3403.46|3403.46|3399.67|3399.67|0
1598454600000|2020-08-26 15:10:00|3402.97|3402.97|3401.28|3401.28|3404.28|3404.28|3401.28|3401.28|0
1598454900000|2020-08-26 15:15:00|3401.19|3401.19|3408.11|3408.11|3408.11|3408.11|3401.19|3401.19|0
1598455200000|2020-08-26 15:20:00|3408.3|3408.3|3409.14|3409.14|3410.32|3410.32|3407.9|3407.9|0
1598455500000|2020-08-26 15:25:00|3409.05|3409.05|3409.28|3409.28|3411.57|3411.57|3408.17|3408.17|0
1598512500000|2020-08-27 07:15:00|3375.54|3375.54|3362.66|3362.66|3375.54|3375.54|3362.66|3362.66|0
1598512800000|2020-08-27 07:20:00|3361.95|3361.95|3352.26|3352.26|3361.95|3361.95|3345.75|3345.75|0
1598513100000|2020-08-27 07:25:00|3355.01|3355.01|3360.54|3360.54|3362.16|3362.16|3352.94|3352.94|0
1598513400000|2020-08-27 07:30:00|3361.12|3361.12|3355.32|3355.32|3363.26|3363.26|3351.45|3351.45|0
1598513700000|2020-08-27 07:35:00|3355.68|3355.68|3359.04|3359.04|3362.66|3362.66|3355.09|3355.09|0
1598514000000|2020-08-27 07:40:00|3359.24|3359.24|3362.97|3362.97|3364.2|3364.2|3357.67|3357.67|0
1598514300000|2020-08-27 07:45:00|3362.58|3362.58|3370.53|3370.53|3373.64|3373.64|3362.58|3362.58|0
1598514600000|2020-08-27 07:50:00|3370.71|3370.71|3369.49|3369.49|3373.95|3373.95|3367.25|3367.25|0
1598514900000|2020-08-27 07:55:00|3368.51|3368.51|3366.15|3366.15|3374.83|3374.83|3365.08|3365.08|0
1598515200000|2020-08-27 08:00:00|3366.88|3366.88|3355.57|3355.57|3367.01|3367.01|3355.57|3355.57|0
1598515500000|2020-08-27 08:05:00|3355.96|3355.96|3357.2|3357.2|3357.34|3357.34|3353.47|3353.47|0
1598515800000|2020-08-27 08:10:00|3357.55|3357.55|3354.25|3354.25|3358.29|3358.29|3353.39|3353.39|0
1598516100000|2020-08-27 08:15:00|3354.41|3354.41|3352.64|3352.64|3356.39|3356.39|3352.44|3352.44|0
1598516400000|2020-08-27 08:20:00|3352.83|3352.83|3354.26|3354.26|3355.32|3355.32|3352.37|3352.37|0
1598516700000|2020-08-27 08:25:00|3354.85|3354.85|3351.17|3351.17|3357.69|3357.69|3350.98|3350.98|0
1598517000000|2020-08-27 08:30:00|3350.78|3350.78|3347.74|3347.74|3351.39|3351.39|3347.74|3347.74|0
1598517300000|2020-08-27 08:35:00|3347.93|3347.93|3345.1|3345.1|3349.36|3349.36|3344.32|3344.32|0
1598517600000|2020-08-27 08:40:00|3345.89|3345.89|3348.81|3348.81|3351.04|3351.04|3344.32|3344.32|0
1598517900000|2020-08-27 08:45:00|3348.22|3348.22|3339.71|3339.71|3348.22|3348.22|3339.54|3339.54|0
1598518200000|2020-08-27 08:50:00|3339.8|3339.8|3343.27|3343.27|3345.18|3345.18|3339.61|3339.61|0
1598518500000|2020-08-27 08:55:00|3344.05|3344.05|3344.98|3344.98|3348.34|3348.34|3343.04|3343.04|0
1598518800000|2020-08-27 09:00:00|3344.66|3344.66|3349.61|3349.61|3349.61|3349.61|3344.66|3344.66|0
1598519100000|2020-08-27 09:05:00|3349.22|3349.22|3351.7|3351.7|3353.14|3353.14|3348.71|3348.71|0
1598519400000|2020-08-27 09:10:00|3351.53|3351.53|3352.47|3352.47|3357.33|3357.33|3349.05|3349.05|0
1598519700000|2020-08-27 09:15:00|3353.21|3353.21|3354.43|3354.43|3355.17|3355.17|3347.96|3347.96|0
1598520000000|2020-08-27 09:20:00|3355.02|3355.02|3362.22|3362.22|3362.22|3362.22|3352.54|3352.54|0
1598520300000|2020-08-27 09:25:00|3361.63|3361.63|3357.2|3357.2|3361.63|3361.63|3356.35|3356.35|0
1598520600000|2020-08-27 09:30:00|3357|3357|3356.47|3356.47|3357.32|3357.32|3351.93|3351.93|0
1598520900000|2020-08-27 09:35:00|3355.3|3355.3|3357.51|3357.51|3358.58|3358.58|3355.3|3355.3|0
1598521200000|2020-08-27 09:40:00|3357.7|3357.7|3356.69|3356.69|3357.7|3357.7|3351.64|3351.64|0
1598521500000|2020-08-27 09:45:00|3356.5|3356.5|3347.4|3347.4|3356.5|3356.5|3346.22|3346.22|0
1598521800000|2020-08-27 09:50:00|3346.61|3346.61|3346.9|3346.9|3350.92|3350.92|3345.88|3345.88|0
1598522100000|2020-08-27 09:55:00|3347.1|3347.1|3350.55|3350.55|3351|3351|3347.1|3347.1|0
1598522400000|2020-08-27 10:00:00|3350.95|3350.95|3348.98|3348.98|3351.54|3351.54|3348.25|3348.25|0
1598522700000|2020-08-27 10:05:00|3348.75|3348.75|3360.34|3360.34|3360.62|3360.62|3348.75|3348.75|0
1598523000000|2020-08-27 10:10:00|3360.14|3360.14|3360.05|3360.05|3360.73|3360.73|3358.33|3358.33|0
1598523300000|2020-08-27 10:15:00|3359.42|3359.42|3368.07|3368.07|3368.07|3368.07|3359.42|3359.42|0
1598523600000|2020-08-27 10:20:00|3367.99|3367.99|3362.22|3362.22|3367.99|3367.99|3360.79|3360.79|0
1598523900000|2020-08-27 10:25:00|3362.42|3362.42|3368.68|3368.68|3368.96|3368.96|3362.4|3362.4|0
1598524200000|2020-08-27 10:30:00|3369.42|3369.42|3370.75|3370.75|3371.63|3371.63|3368.2|3368.2|0
1598524500000|2020-08-27 10:35:00|3371.34|3371.34|3371.07|3371.07|3372.86|3372.86|3370.56|3370.56|0
1598524800000|2020-08-27 10:40:00|3371.8|3371.8|3372.66|3372.66|3372.86|3372.86|3369.25|3369.25|0
1598525100000|2020-08-27 10:45:00|3371.2|3371.2|3368.35|3368.35|3371.2|3371.2|3367.17|3367.17|0
1598525400000|2020-08-27 10:50:00|3367.56|3367.56|3363.84|3363.84|3367.92|3367.92|3363.57|3363.57|0
1598525700000|2020-08-27 10:55:00|3364.04|3364.04|3366.05|3366.05|3366.05|3366.05|3362.68|3362.68|0
1598526000000|2020-08-27 11:00:00|3366.7|3366.7|3369.16|3369.16|3369.75|3369.75|3364.3|3364.3|0
1598526300000|2020-08-27 11:05:00|3369|3369|3368.81|3368.81|3369|3369|3366.94|3366.94|0
1598526600000|2020-08-27 11:10:00|3368.61|3368.61|3365.33|3365.33|3369.55|3369.55|3364.2|3364.2|0
1598526900000|2020-08-27 11:15:00|3366.31|3366.31|3362.22|3362.22|3367.29|3367.29|3362.22|3362.22|0
1598527200000|2020-08-27 11:20:00|3361.83|3361.83|3360.39|3360.39|3361.83|3361.83|3358.73|3358.73|0
1598527500000|2020-08-27 11:25:00|3360.2|3360.2|3359.89|3359.89|3360.21|3360.21|3357.7|3357.7|0
1598527800000|2020-08-27 11:30:00|3360.48|3360.48|3358.76|3358.76|3360.84|3360.84|3356.49|3356.49|0
1598528100000|2020-08-27 11:35:00|3358.82|3358.82|3361.36|3361.36|3364.91|3364.91|3358.82|3358.82|0
1598528400000|2020-08-27 11:40:00|3361.17|3361.17|3361.07|3361.07|3361.57|3361.57|3359.66|3359.66|0
1598528700000|2020-08-27 11:45:00|3361.27|3361.27|3367.34|3367.34|3367.59|3367.59|3360.87|3360.87|0
1598529000000|2020-08-27 11:50:00|3367.54|3367.54|3370.27|3370.27|3370.27|3370.27|3367.54|3367.54|0
1598529300000|2020-08-27 11:55:00|3369.68|3369.68|3366.6|3366.6|3370.11|3370.11|3366.6|3366.6|0
1598529600000|2020-08-27 12:00:00|3366.95|3366.95|3370.45|3370.45|3370.45|3370.45|3365.84|3365.84|0
1598529900000|2020-08-27 12:05:00|3370.05|3370.05|3371.02|3371.02|3371.69|3371.69|3369.61|3369.61|0
1598530200000|2020-08-27 12:10:00|3371.5|3371.5|3372.78|3372.78|3373.29|3373.29|3371.48|3371.48|0
1598530500000|2020-08-27 12:15:00|3373.51|3373.51|3371.62|3371.62|3378|3378|3371.03|3371.03|0
1598530800000|2020-08-27 12:20:00|3371.26|3371.26|3371.2|3371.2|3371.56|3371.56|3369.6|3369.6|0
1598531100000|2020-08-27 12:25:00|3371.93|3371.93|3370.09|3370.09|3373.74|3373.74|3370.09|3370.09|0
1598531400000|2020-08-27 12:30:00|3369.9|3369.9|3371.19|3371.19|3371.19|3371.19|3368.04|3368.04|0
1598531700000|2020-08-27 12:35:00|3370.99|3370.99|3368.74|3368.74|3371.19|3371.19|3366.62|3366.62|0
1598532000000|2020-08-27 12:40:00|3368.15|3368.15|3367.12|3367.12|3368.15|3368.15|3364.34|3364.34|0
1598532300000|2020-08-27 12:45:00|3367.21|3367.21|3366.18|3366.18|3367.69|3367.69|3364.68|3364.68|0
1598532600000|2020-08-27 12:50:00|3365.92|3365.92|3366.54|3366.54|3367.75|3367.75|3365.15|3365.15|0
1598532900000|2020-08-27 12:55:00|3365.81|3365.81|3363.69|3363.69|3366.4|3366.4|3363.63|3363.63|0
1598533200000|2020-08-27 13:00:00|3362.22|3362.22|3366.22|3366.22|3367.2|3367.2|3361.39|3361.39|0
1598533500000|2020-08-27 13:05:00|3366.42|3366.42|3364.21|3364.21|3371.71|3371.71|3364.12|3364.12|0
1598533800000|2020-08-27 13:10:00|3364.57|3364.57|3364.63|3364.63|3364.63|3364.63|3360.33|3360.33|0
1598534100000|2020-08-27 13:15:00|3364.89|3364.89|3372.41|3372.41|3372.41|3372.41|3364.89|3364.89|0
1598534400000|2020-08-27 13:20:00|3372.57|3372.57|3375.39|3375.39|3375.39|3375.39|3371.59|3371.59|0
1598534700000|2020-08-27 13:25:00|3376.13|3376.13|3371.72|3371.72|3376.13|3376.13|3370.35|3370.35|0
1598535000000|2020-08-27 13:30:00|3371.36|3371.36|3372.62|3372.62|3373.78|3373.78|3368.09|3368.09|0
1598535300000|2020-08-27 13:35:00|3372.46|3372.46|3374.65|3374.65|3378.92|3378.92|3372.04|3372.04|0
1598535600000|2020-08-27 13:40:00|3374.83|3374.83|3391.07|3391.07|3391.82|3391.82|3373.86|3373.86|0
1598535900000|2020-08-27 13:45:00|3391.26|3391.26|3400.53|3400.53|3402.08|3402.08|3390.91|3390.91|0
1598536200000|2020-08-27 13:50:00|3400.92|3400.92|3407.01|3407.01|3418.79|3418.79|3400.92|3400.92|0
1598536500000|2020-08-27 13:55:00|3407.2|3407.2|3424.76|3424.76|3425.05|3425.05|3406.47|3406.47|0
1598536800000|2020-08-27 14:00:00|3423.39|3423.39|3419.78|3419.78|3432.32|3432.32|3417.46|3417.46|0
1598537100000|2020-08-27 14:05:00|3419.01|3419.01|3412.85|3412.85|3421.69|3421.69|3412.11|3412.11|0
1598537400000|2020-08-27 14:10:00|3414.22|3414.22|3415.94|3415.94|3421.01|3421.01|3413|3413|0
1598537700000|2020-08-27 14:15:00|3414.95|3414.95|3428.49|3428.49|3428.49|3428.49|3414.83|3414.83|0
1598538000000|2020-08-27 14:20:00|3428.31|3428.31|3435.23|3435.23|3436.25|3436.25|3426.49|3426.49|0
1598538300000|2020-08-27 14:25:00|3435.62|3435.62|3421.99|3421.99|3435.62|3435.62|3421.2|3421.2|0
1598538600000|2020-08-27 14:30:00|3421.01|3421.01|3423.2|3423.2|3425.19|3425.19|3419.45|3419.45|0
1598538900000|2020-08-27 14:35:00|3423.26|3423.26|3420.94|3420.94|3424.03|3424.03|3420.75|3420.75|0
1598539200000|2020-08-27 14:40:00|3420.75|3420.75|3408.7|3408.7|3421.36|3421.36|3408.31|3408.31|0
1598539500000|2020-08-27 14:45:00|3409.18|3409.18|3405.77|3405.77|3411.25|3411.25|3404.06|3404.06|0
1598539800000|2020-08-27 14:50:00|3405.93|3405.93|3412.31|3412.31|3413.09|3413.09|3404.35|3404.35|0
1598540100000|2020-08-27 14:55:00|3412.9|3412.9|3416.29|3416.29|3416.56|3416.56|3411.95|3411.95|0
1598540400000|2020-08-27 15:00:00|3416.68|3416.68|3412.76|3412.76|3417.03|3417.03|3412.56|3412.56|0
1598540700000|2020-08-27 15:05:00|3412.56|3412.56|3407.61|3407.61|3413.47|3413.47|3407.61|3407.61|0
1598541000000|2020-08-27 15:10:00|3408.2|3408.2|3410.65|3410.65|3411.24|3411.24|3407.09|3407.09|0
1598541300000|2020-08-27 15:15:00|3410.26|3410.26|3413.97|3413.97|3413.97|3413.97|3409.86|3409.86|0
1598541600000|2020-08-27 15:20:00|3414.22|3414.22|3407.2|3407.2|3414.22|3414.22|3406.69|3406.69|0
1598541900000|2020-08-27 15:25:00|3407.11|3407.11|3407.96|3407.96|3408.39|3408.39|3402.48|3402.48|0
1598598900000|2020-08-28 07:15:00|3389.81|3389.81|3380.81|3380.81|3389.81|3389.81|3379.23|3379.23|0
1598599200000|2020-08-28 07:20:00|3381.79|3381.79|3380.33|3380.33|3381.79|3381.79|3372.96|3372.96|0
1598599500000|2020-08-28 07:25:00|3378.87|3378.87|3386.71|3386.71|3386.71|3386.71|3377.92|3377.92|0
1598599800000|2020-08-28 07:30:00|3387.3|3387.3|3373.52|3373.52|3388.27|3388.27|3373.32|3373.32|0
1598600100000|2020-08-28 07:35:00|3374.25|3374.25|3380.72|3380.72|3382.49|3382.49|3372.59|3372.59|0
1598600400000|2020-08-28 07:40:00|3380.4|3380.4|3388.46|3388.46|3389.37|3389.37|3376.01|3376.01|0
1598600700000|2020-08-28 07:45:00|3388.85|3388.85|3394.03|3394.03|3394.03|3394.03|3385.8|3385.8|0
1598601000000|2020-08-28 07:50:00|3393.29|3393.29|3389.19|3389.19|3394.84|3394.84|3388.92|3388.92|0
1598601300000|2020-08-28 07:55:00|3388.8|3388.8|3392.95|3392.95|3395.54|3395.54|3387.87|3387.87|0
1598601600000|2020-08-28 08:00:00|3392.17|3392.17|3396.04|3396.04|3396.04|3396.04|3391.31|3391.31|0
1598601900000|2020-08-28 08:05:00|3396.24|3396.24|3397.97|3397.97|3398.93|3398.93|3394.29|3394.29|0
1598602200000|2020-08-28 08:10:00|3398.06|3398.06|3399.88|3399.88|3400.43|3400.43|3396.86|3396.86|0
1598602500000|2020-08-28 08:15:00|3400.15|3400.15|3402.32|3402.32|3404.04|3404.04|3400.15|3400.15|0
1598602800000|2020-08-28 08:20:00|3401.59|3401.59|3408.22|3408.22|3408.22|3408.22|3400.87|3400.87|0
1598603100000|2020-08-28 08:25:00|3408.81|3408.81|3402.99|3402.99|3410.29|3410.29|3402.26|3402.26|0
1598603400000|2020-08-28 08:30:00|3403.58|3403.58|3403.54|3403.54|3405.19|3405.19|3402.56|3402.56|0
1598603700000|2020-08-28 08:35:00|3404.03|3404.03|3400.32|3400.32|3404.03|3404.03|3399.32|3399.32|0
1598604000000|2020-08-28 08:40:00|3400.71|3400.71|3395.15|3395.15|3402.42|3402.42|3393.03|3393.03|0
1598604300000|2020-08-28 08:45:00|3395.88|3395.88|3396.94|3396.94|3399.43|3399.43|3395.88|3395.88|0
1598604600000|2020-08-28 08:50:00|3397.67|3397.67|3397.39|3397.39|3398.22|3398.22|3396.11|3396.11|0
1598604900000|2020-08-28 08:55:00|3396.61|3396.61|3395.64|3395.64|3398.45|3398.45|3395.48|3395.48|0
1598605200000|2020-08-28 09:00:00|3396.03|3396.03|3394.39|3394.39|3396.74|3396.74|3388.68|3388.68|0
1598605500000|2020-08-28 09:05:00|3394.79|3394.79|3396.02|3396.02|3397.66|3397.66|3394.12|3394.12|0
1598605800000|2020-08-28 09:10:00|3395.75|3395.75|3395.6|3395.6|3396.88|3396.88|3394.61|3394.61|0
1598606100000|2020-08-28 09:15:00|3395.44|3395.44|3394.65|3394.65|3395.72|3395.72|3394.2|3394.2|0
1598606400000|2020-08-28 09:20:00|3395.09|3395.09|3389.33|3389.33|3395.09|3395.09|3389.14|3389.14|0
1598606700000|2020-08-28 09:25:00|3388.94|3388.94|3390.49|3390.49|3391.03|3391.03|3386.62|3386.62|0
1598607000000|2020-08-28 09:30:00|3390.84|3390.84|3392.9|3392.9|3396.13|3396.13|3390.84|3390.84|0
1598607300000|2020-08-28 09:35:00|3393.29|3393.29|3395.68|3395.68|3395.68|3395.68|3392.24|3392.24|0
1598607600000|2020-08-28 09:40:00|3396.27|3396.27|3398.62|3398.62|3400.61|3400.61|3396.27|3396.27|0
1598607900000|2020-08-28 09:45:00|3398.46|3398.46|3396.13|3396.13|3399.3|3399.3|3395.25|3395.25|0
1598608200000|2020-08-28 09:50:00|3396.4|3396.4|3397.06|3397.06|3398.03|3398.03|3396.26|3396.26|0
1598608500000|2020-08-28 09:55:00|3396.33|3396.33|3395.81|3395.81|3396.4|3396.4|3395.1|3395.1|0
1598608800000|2020-08-28 10:00:00|3396.01|3396.01|3393.95|3393.95|3397.2|3397.2|3392.59|3392.59|0
1598609100000|2020-08-28 10:05:00|3393.79|3393.79|3388.06|3388.06|3394.15|3394.15|3387.67|3387.67|0
1598609400000|2020-08-28 10:10:00|3388.26|3388.26|3389.67|3389.67|3389.67|3389.67|3387.58|3387.58|0
1598609700000|2020-08-28 10:15:00|3390.4|3390.4|3384.48|3384.48|3390.4|3390.4|3384.48|3384.48|0
1598610000000|2020-08-28 10:20:00|3383.7|3383.7|3383.79|3383.79|3385.36|3385.36|3382.72|3382.72|0
1598610300000|2020-08-28 10:25:00|3383.96|3383.96|3387.68|3387.68|3387.68|3387.68|3383.86|3383.86|0
1598610600000|2020-08-28 10:30:00|3386.95|3386.95|3389.48|3389.48|3389.48|3389.48|3386.14|3386.14|0
1598610900000|2020-08-28 10:35:00|3389.29|3389.29|3391.42|3391.42|3391.93|3391.93|3389.29|3389.29|0
1598611200000|2020-08-28 10:40:00|3391.22|3391.22|3394.63|3394.63|3395.05|3395.05|3391.22|3391.22|0
1598611500000|2020-08-28 10:45:00|3394.82|3394.82|3392.88|3392.88|3395.18|3395.18|3391.97|3391.97|0
1598611800000|2020-08-28 10:50:00|3392.69|3392.69|3394.22|3394.22|3394.22|3394.22|3391.94|3391.94|0
1598612100000|2020-08-28 10:55:00|3394.38|3394.38|3395.55|3395.55|3395.72|3395.72|3393.05|3393.05|0
1598612400000|2020-08-28 11:00:00|3394.9|3394.9|3395.38|3395.38|3398.11|3398.11|3393.33|3393.33|0
1598612700000|2020-08-28 11:05:00|3395.77|3395.77|3394.63|3394.63|3396.89|3396.89|3393.92|3393.92|0
1598613000000|2020-08-28 11:10:00|3395.1|3395.1|3399.17|3399.17|3400.1|3400.1|3394.94|3394.94|0
1598613300000|2020-08-28 11:15:00|3399.37|3399.37|3397.57|3397.57|3399.57|3399.57|3397.36|3397.36|0
1598613600000|2020-08-28 11:20:00|3397.45|3397.45|3399.46|3399.46|3399.46|3399.46|3396.89|3396.89|0
1598613900000|2020-08-28 11:25:00|3399.06|3399.06|3397.04|3397.04|3399.06|3399.06|3393.78|3393.78|0
1598614200000|2020-08-28 11:30:00|3397.21|3397.21|3397.38|3397.38|3399.33|3399.33|3396.92|3396.92|0
1598614500000|2020-08-28 11:35:00|3396.65|3396.65|3391.18|3391.18|3396.65|3396.65|3391.18|3391.18|0
1598614800000|2020-08-28 11:40:00|3390.45|3390.45|3392.4|3392.4|3393.13|3393.13|3390.45|3390.45|0
1598615100000|2020-08-28 11:45:00|3392.59|3392.59|3394.4|3394.4|3394.79|3394.79|3392.59|3392.59|0
1598615400000|2020-08-28 11:50:00|3394.57|3394.57|3395.45|3395.45|3396.64|3396.64|3394.57|3394.57|0
1598615700000|2020-08-28 11:55:00|3395.26|3395.26|3398.03|3398.03|3398.03|3398.03|3395.26|3395.26|0
1598616000000|2020-08-28 12:00:00|3398.41|3398.41|3395.86|3395.86|3398.8|3398.8|3395.75|3395.75|0
1598616300000|2020-08-28 12:05:00|3395.6|3395.6|3396.68|3396.68|3397.2|3397.2|3394.86|3394.86|0
1598616600000|2020-08-28 12:10:00|3397.16|3397.16|3394.78|3394.78|3397.25|3397.25|3394.78|3394.78|0
1598616900000|2020-08-28 12:15:00|3394.58|3394.58|3392.86|3392.86|3394.76|3394.76|3390.77|3390.77|0
1598617200000|2020-08-28 12:20:00|3392.66|3392.66|3394.78|3394.78|3394.78|3394.78|3392.66|3392.66|0
1598617500000|2020-08-28 12:25:00|3394.39|3394.39|3392.15|3392.15|3394.78|3394.78|3391.96|3391.96|0
1598617800000|2020-08-28 12:30:00|3391.76|3391.76|3392.02|3392.02|3392.27|3392.27|3390.63|3390.63|0
1598618100000|2020-08-28 12:35:00|3391.43|3391.43|3388.82|3388.82|3391.43|3391.43|3388.44|3388.44|0
1598618400000|2020-08-28 12:40:00|3388.66|3388.66|3389.91|3389.91|3390.3|3390.3|3388.66|3388.66|0
1598618700000|2020-08-28 12:45:00|3389.75|3389.75|3385.84|3385.84|3390.18|3390.18|3385.6|3385.6|0
1598619000000|2020-08-28 12:50:00|3386.01|3386.01|3389.09|3389.09|3389.61|3389.61|3385.59|3385.59|0
1598619300000|2020-08-28 12:55:00|3388.36|3388.36|3388.3|3388.3|3389.19|3389.19|3387.5|3387.5|0
1598619600000|2020-08-28 13:00:00|3388.48|3388.48|3389.35|3389.35|3391.62|3391.62|3388.48|3388.48|0
1598619900000|2020-08-28 13:05:00|3388.96|3388.96|3389.47|3389.47|3389.64|3389.64|3388.09|3388.09|0
1598620200000|2020-08-28 13:10:00|3389.66|3389.66|3387.99|3387.99|3389.82|3389.82|3386.52|3386.52|0
1598620500000|2020-08-28 13:15:00|3387.25|3387.25|3384.42|3384.42|3387.25|3387.25|3384.42|3384.42|0
1598620800000|2020-08-28 13:20:00|3384.24|3384.24|3384.44|3384.44|3384.74|3384.74|3383.04|3383.04|0
1598621100000|2020-08-28 13:25:00|3384.38|3384.38|3381.19|3381.19|3384.65|3384.65|3380.6|3380.6|0
1598621400000|2020-08-28 13:30:00|3380.55|3380.55|3375.8|3375.8|3380.55|3380.55|3373.41|3373.41|0
1598621700000|2020-08-28 13:35:00|3375.86|3375.86|3378.81|3378.81|3379.2|3379.2|3375.03|3375.03|0
1598622000000|2020-08-28 13:40:00|3379.54|3379.54|3377.89|3377.89|3380.88|3380.88|3377.14|3377.14|0
1598622300000|2020-08-28 13:45:00|3377.16|3377.16|3379.14|3379.14|3379.14|3379.14|3375.4|3375.4|0
1598622600000|2020-08-28 13:50:00|3379.54|3379.54|3382.41|3382.41|3382.94|3382.94|3379.5|3379.5|0
1598622900000|2020-08-28 13:55:00|3382.23|3382.23|3378.43|3378.43|3382.55|3382.55|3378.43|3378.43|0
1598623200000|2020-08-28 14:00:00|3377.65|3377.65|3374.39|3374.39|3380.63|3380.63|3374.12|3374.12|0
1598623500000|2020-08-28 14:05:00|3374.56|3374.56|3375.08|3375.08|3375.41|3375.41|3373.73|3373.73|0
1598623800000|2020-08-28 14:10:00|3375.23|3375.23|3373.71|3373.71|3375.63|3375.63|3373.06|3373.06|0
1598624100000|2020-08-28 14:15:00|3373.79|3373.79|3374.86|3374.86|3374.95|3374.95|3372.79|3372.79|0
1598624400000|2020-08-28 14:20:00|3374.67|3374.67|3376.29|3376.29|3377.16|3377.16|3374.49|3374.49|0
1598624700000|2020-08-28 14:25:00|3376.48|3376.48|3382.32|3382.32|3382.61|3382.61|3376.39|3376.39|0
1598625000000|2020-08-28 14:30:00|3381.39|3381.39|3376.96|3376.96|3381.39|3381.39|3376.96|3376.96|0
1598625300000|2020-08-28 14:35:00|3377.35|3377.35|3378.29|3378.29|3378.29|3378.29|3373.33|3373.33|0
1598625600000|2020-08-28 14:40:00|3378.04|3378.04|3375.55|3375.55|3378.24|3378.24|3375.55|3375.55|0
1598625900000|2020-08-28 14:45:00|3375.75|3375.75|3374.07|3374.07|3375.94|3375.94|3371.79|3371.79|0
1598626200000|2020-08-28 14:50:00|3374.01|3374.01|3371.62|3371.62|3374.01|3374.01|3368.94|3368.94|0
1598626500000|2020-08-28 14:55:00|3371.42|3371.42|3370.14|3370.14|3373.48|3373.48|3369.72|3369.72|0
1598626800000|2020-08-28 15:00:00|3370.33|3370.33|3370.54|3370.54|3372.21|3372.21|3369.97|3369.97|0
1598627100000|2020-08-28 15:05:00|3370.6|3370.6|3370.83|3370.83|3372.85|3372.85|3369.99|3369.99|0
1598627400000|2020-08-28 15:10:00|3371.03|3371.03|3368.88|3368.88|3372.69|3372.69|3368.63|3368.63|0
1598627700000|2020-08-28 15:15:00|3369.08|3369.08|3367.34|3367.34|3369.79|3369.79|3367.25|3367.25|0
1598628000000|2020-08-28 15:20:00|3367.57|3367.57|3368.65|3368.65|3370.14|3370.14|3367.57|3367.57|0
1598628300000|2020-08-28 15:25:00|3367.91|3367.91|3361.97|3361.97|3368|3368|3360.8|3360.8|0
1598944500000|2020-09-01 07:15:00|3271.7|3271.7|3281.86|3281.86|3284.25|3284.25|3264.9|3264.9|0
1598944800000|2020-09-01 07:20:00|3281.95|3281.95|3298.79|3298.79|3307.46|3307.46|3278.81|3278.81|0
1598945100000|2020-09-01 07:25:00|3298.08|3298.08|3279|3279|3298.89|3298.89|3275.38|3275.38|0
1598945400000|2020-09-01 07:30:00|3277.83|3277.83|3274.01|3274.01|3277.83|3277.83|3268.07|3268.07|0
1598945700000|2020-09-01 07:35:00|3273.95|3273.95|3269.65|3269.65|3275.93|3275.93|3268.72|3268.72|0
1598946000000|2020-09-01 07:40:00|3269.26|3269.26|3270.95|3270.95|3271.52|3271.52|3264.75|3264.75|0
1598946300000|2020-09-01 07:45:00|3271.68|3271.68|3267.82|3267.82|3280|3280|3267.03|3267.03|0
1598946600000|2020-09-01 07:50:00|3267.37|3267.37|3262.64|3262.64|3268.71|3268.71|3259.31|3259.31|0
1598946900000|2020-09-01 07:55:00|3262.05|3262.05|3260.61|3260.61|3265.5|3265.5|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3258.42|3258.42|3265.89|3265.89|3256.65|3256.65|0
1598947500000|2020-09-01 08:05:00|3258.59|3258.59|3263.07|3263.07|3264.89|3264.89|3256.08|3256.08|0
1598947800000|2020-09-01 08:10:00|3263.81|3263.81|3251.37|3251.37|3264|3264|3249.8|3249.8|0
1598948100000|2020-09-01 08:15:00|3250.75|3250.75|3249.12|3249.12|3250.89|3250.89|3246.71|3246.71|0
1598948400000|2020-09-01 08:20:00|3249.07|3249.07|3240.2|3240.2|3249.71|3249.71|3237.06|3237.06|0
1598948700000|2020-09-01 08:25:00|3240.39|3240.39|3244.29|3244.29|3246.33|3246.33|3240.27|3240.27|0
1598949000000|2020-09-01 08:30:00|3244.09|3244.09|3250.42|3250.42|3251.24|3251.24|3238.83|3238.83|0
1598949300000|2020-09-01 08:35:00|3250.68|3250.68|3250.78|3250.78|3255.18|3255.18|3250.68|3250.68|0
1598949600000|2020-09-01 08:40:00|3250.38|3250.38|3244.29|3244.29|3250.38|3250.38|3242.53|3242.53|0
1598949900000|2020-09-01 08:45:00|3243.82|3243.82|3239.74|3239.74|3245.74|3245.74|3239.74|3239.74|0
1598950200000|2020-09-01 08:50:00|3241.2|3241.2|3234.79|3234.79|3243.65|3243.65|3234.05|3234.05|0
1598950500000|2020-09-01 08:55:00|3234.05|3234.05|3233.35|3233.35|3235.74|3235.74|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3224.83|3224.83|3234.58|3234.58|3224.83|3224.83|0
1598951100000|2020-09-01 09:05:00|3223.85|3223.85|3222.12|3222.12|3226.01|3226.01|3219.49|3219.49|0
1598951400000|2020-09-01 09:10:00|3222.51|3222.51|3230.86|3230.86|3231.77|3231.77|3221.38|3221.38|0
1598951700000|2020-09-01 09:15:00|3230.54|3230.54|3235.53|3235.53|3235.53|3235.53|3230.34|3230.34|0
1598952000000|2020-09-01 09:20:00|3235.72|3235.72|3232.22|3232.22|3236.27|3236.27|3230.88|3230.88|0
1598952300000|2020-09-01 09:25:00|3232.4|3232.4|3231.35|3231.35|3234.2|3234.2|3230.86|3230.86|0
1598952600000|2020-09-01 09:30:00|3230.61|3230.61|3225.81|3225.81|3230.61|3230.61|3225.81|3225.81|0
1598952900000|2020-09-01 09:35:00|3225.61|3225.61|3225|3225|3225.69|3225.69|3223.38|3223.38|0
1598953200000|2020-09-01 09:40:00|3225.08|3225.08|3220.88|3220.88|3225.28|3225.28|3220.88|3220.88|0
1598953500000|2020-09-01 09:45:00|3221.26|3221.26|3220.17|3220.17|3221.26|3221.26|3217.2|3217.2|0
1598953800000|2020-09-01 09:50:00|3219.78|3219.78|3218.7|3218.7|3220.92|3220.92|3218.7|3218.7|0
1598954100000|2020-09-01 09:55:00|3218.31|3218.31|3215.43|3215.43|3218.8|3218.8|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3213.63|3213.63|3215.25|3215.25|3212.63|3212.63|0
1598954700000|2020-09-01 10:05:00|3213.24|3213.24|3213.39|3213.39|3213.8|3213.8|3211.02|3211.02|0
1598955000000|2020-09-01 10:10:00|3213.16|3213.16|3210.09|3210.09|3215.3|3215.3|3209.47|3209.47|0
1598955300000|2020-09-01 10:15:00|3210.48|3210.48|3215.98|3215.98|3216.86|3216.86|3210.48|3210.48|0
1598955600000|2020-09-01 10:20:00|3216.27|3216.27|3214.58|3214.58|3216.94|3216.94|3214.1|3214.1|0
1598955900000|2020-09-01 10:25:00|3213.85|3213.85|3222.91|3222.91|3223.42|3223.42|3213.85|3213.85|0
1598956200000|2020-09-01 10:30:00|3222.72|3222.72|3227.78|3227.78|3227.78|3227.78|3221.99|3221.99|0
1598956500000|2020-09-01 10:35:00|3228.51|3228.51|3223.98|3223.98|3228.51|3228.51|3223.63|3223.63|0
1598956800000|2020-09-01 10:40:00|3224.15|3224.15|3223.06|3223.06|3224.99|3224.99|3221.45|3221.45|0
1598957100000|2020-09-01 10:45:00|3222.86|3222.86|3219.39|3219.39|3223.08|3223.08|3217.93|3217.93|0
1598957400000|2020-09-01 10:50:00|3219.45|3219.45|3218.64|3218.64|3219.56|3219.56|3217.16|3217.16|0
1598957700000|2020-09-01 10:55:00|3218.44|3218.44|3222.43|3222.43|3224.57|3224.57|3218.44|3218.44|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3219.35|3219.35|3223.29|3223.29|3219.21|3219.21|0
1598958300000|2020-09-01 11:05:00|3220.08|3220.08|3222.36|3222.36|3224.48|3224.48|3220.08|3220.08|0
1598958600000|2020-09-01 11:10:00|3221.45|3221.45|3221.64|3221.64|3223.49|3223.49|3221.15|3221.15|0
1598958900000|2020-09-01 11:15:00|3221.82|3221.82|3220.75|3220.75|3221.82|3221.82|3219.77|3219.77|0
1598959200000|2020-09-01 11:20:00|3220.95|3220.95|3218.1|3218.1|3220.95|3220.95|3217.55|3217.55|0
1598959500000|2020-09-01 11:25:00|3218.49|3218.49|3217.94|3217.94|3218.78|3218.78|3217.14|3217.14|0
1598959800000|2020-09-01 11:30:00|3218.21|3218.21|3213.7|3213.7|3218.3|3218.3|3213.32|3213.32|0
1598960100000|2020-09-01 11:35:00|3213.51|3213.51|3211.98|3211.98|3213.51|3213.51|3210.43|3210.43|0
1598960400000|2020-09-01 11:40:00|3212.37|3212.37|3214.83|3214.83|3215.92|3215.92|3212.37|3212.37|0
1598960700000|2020-09-01 11:45:00|3214.1|3214.1|3213.01|3213.01|3214.1|3214.1|3209.41|3209.41|0
1598961000000|2020-09-01 11:50:00|3212.75|3212.75|3211.63|3211.63|3213.24|3213.24|3209.71|3209.71|0
1598961300000|2020-09-01 11:55:00|3211.75|3211.75|3212.03|3212.03|3213.13|3213.13|3210.96|3210.96|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3212.64|3212.64|3213.66|3213.66|3212.03|3212.03|0
1598961900000|2020-09-01 12:05:00|3213.03|3213.03|3213.14|3213.14|3214.91|3214.91|3211.16|3211.16|0
1598962200000|2020-09-01 12:10:00|3213.88|3213.88|3219.17|3219.17|3221.43|3221.43|3213.88|3213.88|0
1598962500000|2020-09-01 12:15:00|3218.44|3218.44|3213.32|3213.32|3218.63|3218.63|3212.38|3212.38|0
1598962800000|2020-09-01 12:20:00|3213.14|3213.14|3218.2|3218.2|3218.81|3218.81|3212.39|3212.39|0
1598963100000|2020-09-01 12:25:00|3218.59|3218.59|3217.56|3217.56|3218.95|3218.95|3216.3|3216.3|0
1598963400000|2020-09-01 12:30:00|3217.83|3217.83|3218.53|3218.53|3218.56|3218.56|3215.68|3215.68|0
1598963700000|2020-09-01 12:35:00|3219.32|3219.32|3219.03|3219.03|3221.91|3221.91|3218.49|3218.49|0
1598964000000|2020-09-01 12:40:00|3218.29|3218.29|3211.36|3211.36|3218.29|3218.29|3211.36|3211.36|0
1598964300000|2020-09-01 12:45:00|3210.97|3210.97|3210.19|3210.19|3211.84|3211.84|3208.89|3208.89|0
1598964600000|2020-09-01 12:50:00|3210.02|3210.02|3205.51|3205.51|3210.02|3210.02|3205.51|3205.51|0
1598964900000|2020-09-01 12:55:00|3205.15|3205.15|3193.98|3193.98|3205.15|3205.15|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3182.99|3182.99|3194.07|3194.07|3178.95|3178.95|0
1598965500000|2020-09-01 13:05:00|3182.26|3182.26|3172.84|3172.84|3182.46|3182.46|3169.86|3169.86|0
1598965800000|2020-09-01 13:10:00|3172.28|3172.28|3170.91|3170.91|3172.99|3172.99|3167.76|3167.76|0
1598966100000|2020-09-01 13:15:00|3172.01|3172.01|3172.34|3172.34|3175.49|3175.49|3170.34|3170.34|0
1598966400000|2020-09-01 13:20:00|3171.6|3171.6|3181.64|3181.64|3182.74|3182.74|3170.98|3170.98|0
1598966700000|2020-09-01 13:25:00|3181.48|3181.48|3181.27|3181.27|3183.14|3183.14|3179.35|3179.35|0
1598967000000|2020-09-01 13:30:00|3180.54|3180.54|3165.69|3165.69|3180.54|3180.54|3164.95|3164.95|0
1598967300000|2020-09-01 13:35:00|3165.24|3165.24|3170.08|3170.08|3170.08|3170.08|3161.6|3161.6|0
1598967600000|2020-09-01 13:40:00|3170.19|3170.19|3167.97|3167.97|3173.86|3173.86|3167.83|3167.83|0
1598967900000|2020-09-01 13:45:00|3168.36|3168.36|3171.39|3171.39|3171.39|3171.39|3165.74|3165.74|0
1598968200000|2020-09-01 13:50:00|3171.64|3171.64|3175.62|3175.62|3177.93|3177.93|3170.25|3170.25|0
1598968500000|2020-09-01 13:55:00|3175.27|3175.27|3173.63|3173.63|3175.9|3175.9|3173.04|3173.04|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3177.08|3177.08|3182.91|3182.91|3173.98|3173.98|0
1598969100000|2020-09-01 14:05:00|3176.81|3176.81|3173.72|3173.72|3180.75|3180.75|3173.72|3173.72|0
1598969400000|2020-09-01 14:10:00|3172.99|3172.99|3177.64|3177.64|3178.12|3178.12|3172.71|3172.71|0
1598969700000|2020-09-01 14:15:00|3178.03|3178.03|3185.97|3185.97|3185.97|3185.97|3177.23|3177.23|0
1598970000000|2020-09-01 14:20:00|3186.13|3186.13|3196.57|3196.57|3198.31|3198.31|3185.4|3185.4|0
1598970300000|2020-09-01 14:25:00|3196.66|3196.66|3200.98|3200.98|3201.41|3201.41|3196.66|3196.66|0
1598970600000|2020-09-01 14:30:00|3201.17|3201.17|3200.99|3200.99|3203.93|3203.93|3199.87|3199.87|0
1598970900000|2020-09-01 14:35:00|3200.87|3200.87|3195.3|3195.3|3201.3|3201.3|3192.92|3192.92|0
1598971200000|2020-09-01 14:40:00|3195.49|3195.49|3195.95|3195.95|3197.75|3197.75|3195.14|3195.14|0
1598971500000|2020-09-01 14:45:00|3195.82|3195.82|3199.39|3199.39|3202.31|3202.31|3195.64|3195.64|0
1598971800000|2020-09-01 14:50:00|3199.27|3199.27|3193.09|3193.09|3200.51|3200.51|3193.09|3193.09|0
1598972100000|2020-09-01 14:55:00|3193.46|3193.46|3190.04|3190.04|3194.32|3194.32|3189.41|3189.41|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3188.19|3188.19|3191.17|3191.17|3187.03|3187.03|0
1598972700000|2020-09-01 15:05:00|3187.79|3187.79|3187.2|3187.2|3188.8|3188.8|3184.77|3184.77|0
1598973000000|2020-09-01 15:10:00|3187.08|3187.08|3189.27|3189.27|3190.52|3190.52|3185.77|3185.77|0
1598973300000|2020-09-01 15:15:00|3189.18|3189.18|3192.25|3192.25|3194.69|3194.69|3188.67|3188.67|0
1598973600000|2020-09-01 15:20:00|3192.36|3192.36|3189.33|3189.33|3193.52|3193.52|3188.49|3188.49|0
1598973900000|2020-09-01 15:25:00|3189.41|3189.41|3189.3|3189.3|3190.05|3190.05|3186.49|3186.49|0
1598944500000|2020-09-01 07:15:00|3271.7|3271.7|3281.86|3281.86|3284.25|3284.25|3264.9|3264.9|0
1598944800000|2020-09-01 07:20:00|3281.95|3281.95|3298.79|3298.79|3307.46|3307.46|3278.81|3278.81|0
1598945100000|2020-09-01 07:25:00|3298.08|3298.08|3279|3279|3298.89|3298.89|3275.38|3275.38|0
1598945400000|2020-09-01 07:30:00|3277.83|3277.83|3274.01|3274.01|3277.83|3277.83|3268.07|3268.07|0
1598945700000|2020-09-01 07:35:00|3273.95|3273.95|3269.65|3269.65|3275.93|3275.93|3268.72|3268.72|0
1598946000000|2020-09-01 07:40:00|3269.26|3269.26|3270.95|3270.95|3271.52|3271.52|3264.75|3264.75|0
1598946300000|2020-09-01 07:45:00|3271.68|3271.68|3267.82|3267.82|3280|3280|3267.03|3267.03|0
1598946600000|2020-09-01 07:50:00|3267.37|3267.37|3262.64|3262.64|3268.71|3268.71|3259.31|3259.31|0
1598946900000|2020-09-01 07:55:00|3262.05|3262.05|3260.61|3260.61|3265.5|3265.5|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3258.42|3258.42|3265.89|3265.89|3256.65|3256.65|0
1598947500000|2020-09-01 08:05:00|3258.59|3258.59|3263.07|3263.07|3264.89|3264.89|3256.08|3256.08|0
1598947800000|2020-09-01 08:10:00|3263.81|3263.81|3251.37|3251.37|3264|3264|3249.8|3249.8|0
1598948100000|2020-09-01 08:15:00|3250.75|3250.75|3249.12|3249.12|3250.89|3250.89|3246.71|3246.71|0
1598948400000|2020-09-01 08:20:00|3249.07|3249.07|3240.2|3240.2|3249.71|3249.71|3237.06|3237.06|0
1598948700000|2020-09-01 08:25:00|3240.39|3240.39|3244.29|3244.29|3246.33|3246.33|3240.27|3240.27|0
1598949000000|2020-09-01 08:30:00|3244.09|3244.09|3250.42|3250.42|3251.24|3251.24|3238.83|3238.83|0
1598949300000|2020-09-01 08:35:00|3250.68|3250.68|3250.78|3250.78|3255.18|3255.18|3250.68|3250.68|0
1598949600000|2020-09-01 08:40:00|3250.38|3250.38|3244.29|3244.29|3250.38|3250.38|3242.53|3242.53|0
1598949900000|2020-09-01 08:45:00|3243.82|3243.82|3239.74|3239.74|3245.74|3245.74|3239.74|3239.74|0
1598950200000|2020-09-01 08:50:00|3241.2|3241.2|3234.79|3234.79|3243.65|3243.65|3234.05|3234.05|0
1598950500000|2020-09-01 08:55:00|3234.05|3234.05|3233.35|3233.35|3235.74|3235.74|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3224.83|3224.83|3234.58|3234.58|3224.83|3224.83|0
1598951100000|2020-09-01 09:05:00|3223.85|3223.85|3222.12|3222.12|3226.01|3226.01|3219.49|3219.49|0
1598951400000|2020-09-01 09:10:00|3222.51|3222.51|3230.86|3230.86|3231.77|3231.77|3221.38|3221.38|0
1598951700000|2020-09-01 09:15:00|3230.54|3230.54|3235.53|3235.53|3235.53|3235.53|3230.34|3230.34|0
1598952000000|2020-09-01 09:20:00|3235.72|3235.72|3232.22|3232.22|3236.27|3236.27|3230.88|3230.88|0
1598952300000|2020-09-01 09:25:00|3232.4|3232.4|3231.35|3231.35|3234.2|3234.2|3230.86|3230.86|0
1598952600000|2020-09-01 09:30:00|3230.61|3230.61|3225.81|3225.81|3230.61|3230.61|3225.81|3225.81|0
1598952900000|2020-09-01 09:35:00|3225.61|3225.61|3225|3225|3225.69|3225.69|3223.38|3223.38|0
1598953200000|2020-09-01 09:40:00|3225.08|3225.08|3220.88|3220.88|3225.28|3225.28|3220.88|3220.88|0
1598953500000|2020-09-01 09:45:00|3221.26|3221.26|3220.17|3220.17|3221.26|3221.26|3217.2|3217.2|0
1598953800000|2020-09-01 09:50:00|3219.78|3219.78|3218.7|3218.7|3220.92|3220.92|3218.7|3218.7|0
1598954100000|2020-09-01 09:55:00|3218.31|3218.31|3215.43|3215.43|3218.8|3218.8|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3213.63|3213.63|3215.25|3215.25|3212.63|3212.63|0
1598954700000|2020-09-01 10:05:00|3213.24|3213.24|3213.39|3213.39|3213.8|3213.8|3211.02|3211.02|0
1598955000000|2020-09-01 10:10:00|3213.16|3213.16|3210.09|3210.09|3215.3|3215.3|3209.47|3209.47|0
1598955300000|2020-09-01 10:15:00|3210.48|3210.48|3215.98|3215.98|3216.86|3216.86|3210.48|3210.48|0
1598955600000|2020-09-01 10:20:00|3216.27|3216.27|3214.58|3214.58|3216.94|3216.94|3214.1|3214.1|0
1598955900000|2020-09-01 10:25:00|3213.85|3213.85|3222.91|3222.91|3223.42|3223.42|3213.85|3213.85|0
1598956200000|2020-09-01 10:30:00|3222.72|3222.72|3227.78|3227.78|3227.78|3227.78|3221.99|3221.99|0
1598956500000|2020-09-01 10:35:00|3228.51|3228.51|3223.98|3223.98|3228.51|3228.51|3223.63|3223.63|0
1598956800000|2020-09-01 10:40:00|3224.15|3224.15|3223.06|3223.06|3224.99|3224.99|3221.45|3221.45|0
1598957100000|2020-09-01 10:45:00|3222.86|3222.86|3219.39|3219.39|3223.08|3223.08|3217.93|3217.93|0
1598957400000|2020-09-01 10:50:00|3219.45|3219.45|3218.64|3218.64|3219.56|3219.56|3217.16|3217.16|0
1598957700000|2020-09-01 10:55:00|3218.44|3218.44|3222.43|3222.43|3224.57|3224.57|3218.44|3218.44|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3219.35|3219.35|3223.29|3223.29|3219.21|3219.21|0
1598958300000|2020-09-01 11:05:00|3220.08|3220.08|3222.36|3222.36|3224.48|3224.48|3220.08|3220.08|0
1598958600000|2020-09-01 11:10:00|3221.45|3221.45|3221.64|3221.64|3223.49|3223.49|3221.15|3221.15|0
1598958900000|2020-09-01 11:15:00|3221.82|3221.82|3220.75|3220.75|3221.82|3221.82|3219.77|3219.77|0
1598959200000|2020-09-01 11:20:00|3220.95|3220.95|3218.1|3218.1|3220.95|3220.95|3217.55|3217.55|0
1598959500000|2020-09-01 11:25:00|3218.49|3218.49|3217.94|3217.94|3218.78|3218.78|3217.14|3217.14|0
1598959800000|2020-09-01 11:30:00|3218.21|3218.21|3213.7|3213.7|3218.3|3218.3|3213.32|3213.32|0
1598960100000|2020-09-01 11:35:00|3213.51|3213.51|3211.98|3211.98|3213.51|3213.51|3210.43|3210.43|0
1598960400000|2020-09-01 11:40:00|3212.37|3212.37|3214.83|3214.83|3215.92|3215.92|3212.37|3212.37|0
1598960700000|2020-09-01 11:45:00|3214.1|3214.1|3213.01|3213.01|3214.1|3214.1|3209.41|3209.41|0
1598961000000|2020-09-01 11:50:00|3212.75|3212.75|3211.63|3211.63|3213.24|3213.24|3209.71|3209.71|0
1598961300000|2020-09-01 11:55:00|3211.75|3211.75|3212.03|3212.03|3213.13|3213.13|3210.96|3210.96|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3212.64|3212.64|3213.66|3213.66|3212.03|3212.03|0
1598961900000|2020-09-01 12:05:00|3213.03|3213.03|3213.14|3213.14|3214.91|3214.91|3211.16|3211.16|0
1598962200000|2020-09-01 12:10:00|3213.88|3213.88|3219.17|3219.17|3221.43|3221.43|3213.88|3213.88|0
1598962500000|2020-09-01 12:15:00|3218.44|3218.44|3213.32|3213.32|3218.63|3218.63|3212.38|3212.38|0
1598962800000|2020-09-01 12:20:00|3213.14|3213.14|3218.2|3218.2|3218.81|3218.81|3212.39|3212.39|0
1598963100000|2020-09-01 12:25:00|3218.59|3218.59|3217.56|3217.56|3218.95|3218.95|3216.3|3216.3|0
1598963400000|2020-09-01 12:30:00|3217.83|3217.83|3218.53|3218.53|3218.56|3218.56|3215.68|3215.68|0
1598963700000|2020-09-01 12:35:00|3219.32|3219.32|3219.03|3219.03|3221.91|3221.91|3218.49|3218.49|0
1598964000000|2020-09-01 12:40:00|3218.29|3218.29|3211.36|3211.36|3218.29|3218.29|3211.36|3211.36|0
1598964300000|2020-09-01 12:45:00|3210.97|3210.97|3210.19|3210.19|3211.84|3211.84|3208.89|3208.89|0
1598964600000|2020-09-01 12:50:00|3210.02|3210.02|3205.51|3205.51|3210.02|3210.02|3205.51|3205.51|0
1598964900000|2020-09-01 12:55:00|3205.15|3205.15|3193.98|3193.98|3205.15|3205.15|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3182.99|3182.99|3194.07|3194.07|3178.95|3178.95|0
1598965500000|2020-09-01 13:05:00|3182.26|3182.26|3172.84|3172.84|3182.46|3182.46|3169.86|3169.86|0
1598965800000|2020-09-01 13:10:00|3172.28|3172.28|3170.91|3170.91|3172.99|3172.99|3167.76|3167.76|0
1598966100000|2020-09-01 13:15:00|3172.01|3172.01|3172.34|3172.34|3175.49|3175.49|3170.34|3170.34|0
1598966400000|2020-09-01 13:20:00|3171.6|3171.6|3181.64|3181.64|3182.74|3182.74|3170.98|3170.98|0
1598966700000|2020-09-01 13:25:00|3181.48|3181.48|3181.27|3181.27|3183.14|3183.14|3179.35|3179.35|0
1598967000000|2020-09-01 13:30:00|3180.54|3180.54|3165.69|3165.69|3180.54|3180.54|3164.95|3164.95|0
1598967300000|2020-09-01 13:35:00|3165.24|3165.24|3170.08|3170.08|3170.08|3170.08|3161.6|3161.6|0
1598967600000|2020-09-01 13:40:00|3170.19|3170.19|3167.97|3167.97|3173.86|3173.86|3167.83|3167.83|0
1598967900000|2020-09-01 13:45:00|3168.36|3168.36|3171.39|3171.39|3171.39|3171.39|3165.74|3165.74|0
1598968200000|2020-09-01 13:50:00|3171.64|3171.64|3175.62|3175.62|3177.93|3177.93|3170.25|3170.25|0
1598968500000|2020-09-01 13:55:00|3175.27|3175.27|3173.63|3173.63|3175.9|3175.9|3173.04|3173.04|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3177.08|3177.08|3182.91|3182.91|3173.98|3173.98|0
1598969100000|2020-09-01 14:05:00|3176.81|3176.81|3173.72|3173.72|3180.75|3180.75|3173.72|3173.72|0
1598969400000|2020-09-01 14:10:00|3172.99|3172.99|3177.64|3177.64|3178.12|3178.12|3172.71|3172.71|0
1598969700000|2020-09-01 14:15:00|3178.03|3178.03|3185.97|3185.97|3185.97|3185.97|3177.23|3177.23|0
1598970000000|2020-09-01 14:20:00|3186.13|3186.13|3196.57|3196.57|3198.31|3198.31|3185.4|3185.4|0
1598970300000|2020-09-01 14:25:00|3196.66|3196.66|3200.98|3200.98|3201.41|3201.41|3196.66|3196.66|0
1598970600000|2020-09-01 14:30:00|3201.17|3201.17|3200.99|3200.99|3203.93|3203.93|3199.87|3199.87|0
1598970900000|2020-09-01 14:35:00|3200.87|3200.87|3195.3|3195.3|3201.3|3201.3|3192.92|3192.92|0
1598971200000|2020-09-01 14:40:00|3195.49|3195.49|3195.95|3195.95|3197.75|3197.75|3195.14|3195.14|0
1598971500000|2020-09-01 14:45:00|3195.82|3195.82|3199.39|3199.39|3202.31|3202.31|3195.64|3195.64|0
1598971800000|2020-09-01 14:50:00|3199.27|3199.27|3193.09|3193.09|3200.51|3200.51|3193.09|3193.09|0
1598972100000|2020-09-01 14:55:00|3193.46|3193.46|3190.04|3190.04|3194.32|3194.32|3189.41|3189.41|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3188.19|3188.19|3191.17|3191.17|3187.03|3187.03|0
1598972700000|2020-09-01 15:05:00|3187.79|3187.79|3187.2|3187.2|3188.8|3188.8|3184.77|3184.77|0
1598973000000|2020-09-01 15:10:00|3187.08|3187.08|3189.27|3189.27|3190.52|3190.52|3185.77|3185.77|0
1598973300000|2020-09-01 15:15:00|3189.18|3189.18|3192.25|3192.25|3194.69|3194.69|3188.67|3188.67|0
1598973600000|2020-09-01 15:20:00|3192.36|3192.36|3189.33|3189.33|3193.52|3193.52|3188.49|3188.49|0
1598973900000|2020-09-01 15:25:00|3189.41|3189.41|3189.3|3189.3|3190.05|3190.05|3186.49|3186.49|0
1599030900000|2020-09-02 07:15:00|3253.78|3253.78|3248.76|3248.76|3257.42|3257.42|3248.76|3248.76|0
1599031200000|2020-09-02 07:20:00|3249.5|3249.5|3254.75|3254.75|3259.51|3259.51|3249.28|3249.28|0
1599031500000|2020-09-02 07:25:00|3253.77|3253.77|3253.47|3253.47|3255.65|3255.65|3251.69|3251.69|0
1599031800000|2020-09-02 07:30:00|3253.86|3253.86|3264.44|3264.44|3267.07|3267.07|3253.86|3253.86|0
1599032100000|2020-09-02 07:35:00|3265.18|3265.18|3258.25|3258.25|3266.61|3266.61|3257.32|3257.32|0
1599032400000|2020-09-02 07:40:00|3259.91|3259.91|3265.5|3265.5|3266.48|3266.48|3259.75|3259.75|0
1599032700000|2020-09-02 07:45:00|3265.7|3265.7|3251.66|3251.66|3266.08|3266.08|3249.79|3249.79|0
1599033000000|2020-09-02 07:50:00|3251.34|3251.34|3248.3|3248.3|3256.07|3256.07|3248.3|3248.3|0
1599033300000|2020-09-02 07:55:00|3247.91|3247.91|3246.88|3246.88|3249.73|3249.73|3246.63|3246.63|0
1599033600000|2020-09-02 08:00:00|3247.28|3247.28|3242.38|3242.38|3249.53|3249.53|3242.38|3242.38|0
1599033900000|2020-09-02 08:05:00|3242.74|3242.74|3243.71|3243.71|3249.72|3249.72|3242.48|3242.48|0
1599034200000|2020-09-02 08:10:00|3244.28|3244.28|3247.1|3247.1|3248.05|3248.05|3243.69|3243.69|0
1599034500000|2020-09-02 08:15:00|3246.71|3246.71|3258.74|3258.74|3258.74|3258.74|3246.71|3246.71|0
1599034800000|2020-09-02 08:20:00|3259.09|3259.09|3268.33|3268.33|3268.46|3268.46|3259.09|3259.09|0
1599035100000|2020-09-02 08:25:00|3268.51|3268.51|3267.8|3267.8|3271.74|3271.74|3267.52|3267.52|0
1599035400000|2020-09-02 08:30:00|3268.2|3268.2|3273.74|3273.74|3275.16|3275.16|3267.46|3267.46|0
1599035700000|2020-09-02 08:35:00|3273.9|3273.9|3273.74|3273.74|3277.35|3277.35|3273.04|3273.04|0
1599036000000|2020-09-02 08:40:00|3273.01|3273.01|3276.78|3276.78|3279.6|3279.6|3273.01|3273.01|0
1599036300000|2020-09-02 08:45:00|3277.18|3277.18|3278.95|3278.95|3283.86|3283.86|3277.18|3277.18|0
1599036600000|2020-09-02 08:50:00|3279.21|3279.21|3285.36|3285.36|3285.36|3285.36|3279.02|3279.02|0
1599036900000|2020-09-02 08:55:00|3285.17|3285.17|3284.16|3284.16|3288.05|3288.05|3281.57|3281.57|0
1599037200000|2020-09-02 09:00:00|3284.89|3284.89|3275.72|3275.72|3285.44|3285.44|3275.72|3275.72|0
1599037500000|2020-09-02 09:05:00|3275.92|3275.92|3280.57|3280.57|3280.71|3280.71|3275.92|3275.92|0
1599037800000|2020-09-02 09:10:00|3280.76|3280.76|3283.72|3283.72|3284.04|3284.04|3280.57|3280.57|0
1599038100000|2020-09-02 09:15:00|3282.26|3282.26|3284.57|3284.57|3284.57|3284.57|3281.27|3281.27|0
1599038400000|2020-09-02 09:20:00|3284.37|3284.37|3284.26|3284.26|3284.37|3284.37|3282.99|3282.99|0
1599038700000|2020-09-02 09:25:00|3284.35|3284.35|3277.72|3277.72|3284.85|3284.85|3277.72|3277.72|0
1599039000000|2020-09-02 09:30:00|3278.45|3278.45|3276.25|3276.25|3279.92|3279.92|3275.73|3275.73|0
1599039300000|2020-09-02 09:35:00|3276.02|3276.02|3274.31|3274.31|3276.02|3276.02|3270.93|3270.93|0
1599039600000|2020-09-02 09:40:00|3274.43|3274.43|3270.22|3270.22|3275.74|3275.74|3270.22|3270.22|0
1599039900000|2020-09-02 09:45:00|3270.38|3270.38|3268.82|3268.82|3270.78|3270.78|3268.73|3268.73|0
1599040200000|2020-09-02 09:50:00|3269.21|3269.21|3268.4|3268.4|3269.35|3269.35|3266.75|3266.75|0
1599040500000|2020-09-02 09:55:00|3269.13|3269.13|3273.39|3273.39|3273.39|3273.39|3268.89|3268.89|0
1599040800000|2020-09-02 10:00:00|3273.5|3273.5|3274.19|3274.19|3277.01|3277.01|3273.5|3273.5|0
1599041100000|2020-09-02 10:05:00|3273.88|3273.88|3274.56|3274.56|3274.88|3274.88|3272.4|3272.4|0
1599041400000|2020-09-02 10:10:00|3274.76|3274.76|3271.01|3271.01|3274.94|3274.94|3270.62|3270.62|0
1599041700000|2020-09-02 10:15:00|3271.21|3271.21|3270.9|3270.9|3272.01|3272.01|3269.03|3269.03|0
1599042000000|2020-09-02 10:20:00|3270.74|3270.74|3271.69|3271.69|3272.08|3272.08|3270.59|3270.59|0
1599042300000|2020-09-02 10:25:00|3271.53|3271.53|3268.79|3268.79|3271.73|3271.73|3268.79|3268.79|0
1599042600000|2020-09-02 10:30:00|3268.98|3268.98|3267.95|3267.95|3269.57|3269.57|3267.77|3267.77|0
1599042900000|2020-09-02 10:35:00|3267.22|3267.22|3266.72|3266.72|3268.33|3268.33|3265.4|3265.4|0
1599043200000|2020-09-02 10:40:00|3266.55|3266.55|3268.49|3268.49|3268.55|3268.55|3266.55|3266.55|0
1599043500000|2020-09-02 10:45:00|3269.22|3269.22|3269.3|3269.3|3270.26|3270.26|3268.85|3268.85|0
1599043800000|2020-09-02 10:50:00|3268.98|3268.98|3270.24|3270.24|3272.28|3272.28|3268.98|3268.98|0
1599044100000|2020-09-02 10:55:00|3270.44|3270.44|3269.35|3269.35|3270.44|3270.44|3268.14|3268.14|0
1599044400000|2020-09-02 11:00:00|3268.95|3268.95|3275.98|3275.98|3275.98|3275.98|3265.37|3265.37|0
1599044700000|2020-09-02 11:05:00|3275.78|3275.78|3273.94|3273.94|3275.78|3275.78|3273.94|3273.94|0
1599045000000|2020-09-02 11:10:00|3273.21|3273.21|3272.68|3272.68|3274.1|3274.1|3272.15|3272.15|0
1599045300000|2020-09-02 11:15:00|3272.88|3272.88|3269.55|3269.55|3273.15|3273.15|3269.49|3269.49|0
1599045600000|2020-09-02 11:20:00|3269.37|3269.37|3276.78|3276.78|3277.23|3277.23|3269.18|3269.18|0
1599045900000|2020-09-02 11:25:00|3276.95|3276.95|3277.08|3277.08|3278.88|3278.88|3276.49|3276.49|0
1599046200000|2020-09-02 11:30:00|3277.17|3277.17|3282.85|3282.85|3282.85|3282.85|3277.17|3277.17|0
1599046500000|2020-09-02 11:35:00|3282.45|3282.45|3288.8|3288.8|3288.8|3288.8|3282.4|3282.4|0
1599046800000|2020-09-02 11:40:00|3288.97|3288.97|3287.6|3287.6|3291.24|3291.24|3287.6|3287.6|0
1599047100000|2020-09-02 11:45:00|3287.8|3287.8|3282.79|3282.79|3287.8|3287.8|3282.79|3282.79|0
1599047400000|2020-09-02 11:50:00|3282.06|3282.06|3277.97|3277.97|3282.06|3282.06|3277.97|3277.97|0
1599047700000|2020-09-02 11:55:00|3277.77|3277.77|3278.07|3278.07|3278.55|3278.55|3276.29|3276.29|0
1599048000000|2020-09-02 12:00:00|3278.27|3278.27|3282.09|3282.09|3282.29|3282.29|3278.27|3278.27|0
1599048300000|2020-09-02 12:05:00|3282.82|3282.82|3282.02|3282.02|3284.12|3284.12|3282.02|3282.02|0
1599048600000|2020-09-02 12:10:00|3281.82|3281.82|3278.09|3278.09|3281.82|3281.82|3277.89|3277.89|0
1599048900000|2020-09-02 12:15:00|3277.36|3277.36|3279.7|3279.7|3280.5|3280.5|3275.79|3275.79|0
1599049200000|2020-09-02 12:20:00|3279.53|3279.53|3279.39|3279.39|3279.78|3279.78|3278.74|3278.74|0
1599049500000|2020-09-02 12:25:00|3279.19|3279.19|3278.32|3278.32|3279.19|3279.19|3275.8|3275.8|0
1599049800000|2020-09-02 12:30:00|3278.05|3278.05|3277.39|3277.39|3278.25|3278.25|3275.57|3275.57|0
1599050100000|2020-09-02 12:35:00|3278.12|3278.12|3274.42|3274.42|3278.64|3278.64|3274.13|3274.13|0
1599050400000|2020-09-02 12:40:00|3274.26|3274.26|3266.55|3266.55|3274.46|3274.46|3266.55|3266.55|0
1599050700000|2020-09-02 12:45:00|3266.32|3266.32|3257.96|3257.96|3266.32|3266.32|3257.96|3257.96|0
1599051000000|2020-09-02 12:50:00|3258.15|3258.15|3255.15|3255.15|3258.15|3258.15|3254.16|3254.16|0
1599051300000|2020-09-02 12:55:00|3254.41|3254.41|3251.03|3251.03|3256.2|3256.2|3250.64|3250.64|0
1599051600000|2020-09-02 13:00:00|3251.23|3251.23|3242.46|3242.46|3251.23|3251.23|3242.46|3242.46|0
1599051900000|2020-09-02 13:05:00|3242.66|3242.66|3244.07|3244.07|3246.02|3246.02|3242.46|3242.46|0
1599052200000|2020-09-02 13:10:00|3244.46|3244.46|3243.79|3243.79|3245.25|3245.25|3242.4|3242.4|0
1599052500000|2020-09-02 13:15:00|3243.6|3243.6|3238.8|3238.8|3243.79|3243.79|3238.8|3238.8|0
1599052800000|2020-09-02 13:20:00|3239|3239|3242.2|3242.2|3242.2|3242.2|3239|3239|0
1599053100000|2020-09-02 13:25:00|3242.6|3242.6|3244.59|3244.59|3244.59|3244.59|3240.41|3240.41|0
1599053400000|2020-09-02 13:30:00|3244.5|3244.5|3249.14|3249.14|3249.96|3249.96|3244.38|3244.38|0
1599053700000|2020-09-02 13:35:00|3249.88|3249.88|3242.54|3242.54|3250.36|3250.36|3241.81|3241.81|0
1599054000000|2020-09-02 13:40:00|3242.93|3242.93|3247.99|3247.99|3248.78|3248.78|3241.74|3241.74|0
1599054300000|2020-09-02 13:45:00|3248.19|3248.19|3244.04|3244.04|3249.05|3249.05|3244.04|3244.04|0
1599054600000|2020-09-02 13:50:00|3243.87|3243.87|3244.07|3244.07|3245.97|3245.97|3242.87|3242.87|0
1599054900000|2020-09-02 13:55:00|3243.34|3243.34|3242.81|3242.81|3244.39|3244.39|3240.65|3240.65|0
1599055200000|2020-09-02 14:00:00|3243.4|3243.4|3246.72|3246.72|3250.13|3250.13|3243.21|3243.21|0
1599055500000|2020-09-02 14:05:00|3246.88|3246.88|3235.7|3235.7|3248.06|3248.06|3235.12|3235.12|0
1599055800000|2020-09-02 14:10:00|3235.79|3235.79|3239.64|3239.64|3239.64|3239.64|3234.54|3234.54|0
1599056100000|2020-09-02 14:15:00|3238.91|3238.91|3243.82|3243.82|3245.36|3245.36|3238.91|3238.91|0
1599056400000|2020-09-02 14:20:00|3243.74|3243.74|3243.7|3243.7|3246.1|3246.1|3242.36|3242.36|0
1599056700000|2020-09-02 14:25:00|3244.44|3244.44|3249.3|3249.3|3249.3|3249.3|3242.03|3242.03|0
1599057000000|2020-09-02 14:30:00|3249.5|3249.5|3255.43|3255.43|3256.76|3256.76|3248.91|3248.91|0
1599057300000|2020-09-02 14:35:00|3255.35|3255.35|3253.32|3253.32|3255.35|3255.35|3253.25|3253.25|0
1599057600000|2020-09-02 14:40:00|3253.2|3253.2|3252.48|3252.48|3254.76|3254.76|3251.79|3251.79|0
1599057900000|2020-09-02 14:45:00|3252.8|3252.8|3256.81|3256.81|3257.06|3257.06|3251.32|3251.32|0
1599058200000|2020-09-02 14:50:00|3257.01|3257.01|3259.74|3259.74|3260.09|3260.09|3257.01|3257.01|0
1599058500000|2020-09-02 14:55:00|3260.1|3260.1|3257.32|3257.32|3261.72|3261.72|3256.46|3256.46|0
1599058800000|2020-09-02 15:00:00|3256.97|3256.97|3260.57|3260.57|3261.51|3261.51|3255.29|3255.29|0
1599059100000|2020-09-02 15:05:00|3260.46|3260.46|3263.44|3263.44|3263.46|3263.46|3259.27|3259.27|0
1599059400000|2020-09-02 15:10:00|3263.25|3263.25|3265.3|3265.3|3266.06|3266.06|3263.25|3263.25|0
1599059700000|2020-09-02 15:15:00|3265.73|3265.73|3267.29|3267.29|3267.29|3267.29|3264.97|3264.97|0
1599060000000|2020-09-02 15:20:00|3267.23|3267.23|3265.37|3265.37|3267.29|3267.29|3263.97|3263.97|0
1599060300000|2020-09-02 15:25:00|3265.53|3265.53|3267.28|3267.28|3267.42|3267.42|3264.96|3264.96|0
1599117300000|2020-09-03 07:15:00|3309.05|3309.05|3311.28|3311.28|3313.05|3313.05|3305.78|3305.78|0
1599117600000|2020-09-03 07:20:00|3310.16|3310.16|3321.18|3321.18|3321.18|3321.18|3308.52|3308.52|0
1599117900000|2020-09-03 07:25:00|3320.79|3320.79|3317.47|3317.47|3322.28|3322.28|3315.96|3315.96|0
1599118200000|2020-09-03 07:30:00|3317.67|3317.67|3321.34|3321.34|3323.04|3323.04|3317.67|3317.67|0
1599118500000|2020-09-03 07:35:00|3322.32|3322.32|3324.93|3324.93|3325.55|3325.55|3321.53|3321.53|0
1599118800000|2020-09-03 07:40:00|3326.39|3326.39|3324.73|3324.73|3328.8|3328.8|3324|3324|0
1599119100000|2020-09-03 07:45:00|3324.54|3324.54|3319.1|3319.1|3325.15|3325.15|3317.42|3317.42|0
1599119400000|2020-09-03 07:50:00|3318.71|3318.71|3319.97|3319.97|3320.55|3320.55|3316|3316|0
1599119700000|2020-09-03 07:55:00|3319.57|3319.57|3320.45|3320.45|3321.11|3321.11|3317.33|3317.33|0
1599120000000|2020-09-03 08:00:00|3319.71|3319.71|3326.93|3326.93|3326.93|3326.93|3319.13|3319.13|0
1599120300000|2020-09-03 08:05:00|3326.7|3326.7|3322.54|3322.54|3327.07|3327.07|3322.54|3322.54|0
1599120600000|2020-09-03 08:10:00|3322.05|3322.05|3328.82|3328.82|3329.18|3329.18|3321.8|3321.8|0
1599120900000|2020-09-03 08:15:00|3328.43|3328.43|3332.43|3332.43|3332.74|3332.74|3327.15|3327.15|0
1599121200000|2020-09-03 08:20:00|3332.24|3332.24|3330.6|3330.6|3335.82|3335.82|3329.94|3329.94|0
1599121500000|2020-09-03 08:25:00|3330.4|3330.4|3326.77|3326.77|3331.92|3331.92|3325.17|3325.17|0
1599121800000|2020-09-03 08:30:00|3326.57|3326.57|3328.34|3328.34|3331.17|3331.17|3326.39|3326.39|0
1599122100000|2020-09-03 08:35:00|3328.25|3328.25|3331.06|3331.06|3331.06|3331.06|3325.58|3325.58|0
1599122400000|2020-09-03 08:40:00|3330.88|3330.88|3327.76|3327.76|3332.58|3332.58|3327.23|3327.23|0
1599122700000|2020-09-03 08:45:00|3327.57|3327.57|3329.06|3329.06|3330.68|3330.68|3327.57|3327.57|0
1599123000000|2020-09-03 08:50:00|3329.45|3329.45|3333.09|3333.09|3333.84|3333.84|3329.45|3329.45|0
1599123300000|2020-09-03 08:55:00|3333.49|3333.49|3330.24|3330.24|3334.23|3334.23|3329.84|3329.84|0
1599123600000|2020-09-03 09:00:00|3330.04|3330.04|3328.19|3328.19|3330.71|3330.71|3327.99|3327.99|0
1599123900000|2020-09-03 09:05:00|3327.45|3327.45|3323.4|3323.4|3330.56|3330.56|3323.2|3323.2|0
1599124200000|2020-09-03 09:10:00|3323.17|3323.17|3328.25|3328.25|3329.57|3329.57|3323.17|3323.17|0
1599124500000|2020-09-03 09:15:00|3327.52|3327.52|3336.33|3336.33|3337.19|3337.19|3327.18|3327.18|0
1599124800000|2020-09-03 09:20:00|3335.93|3335.93|3334.87|3334.87|3335.93|3335.93|3330.94|3330.94|0
1599125100000|2020-09-03 09:25:00|3334.09|3334.09|3336.96|3336.96|3338.68|3338.68|3334.09|3334.09|0
1599125400000|2020-09-03 09:30:00|3336.61|3336.61|3337.09|3337.09|3338.27|3338.27|3333.96|3333.96|0
1599125700000|2020-09-03 09:35:00|3336.93|3336.93|3334.08|3334.08|3336.93|3336.93|3333.88|3333.88|0
1599126000000|2020-09-03 09:40:00|3334.28|3334.28|3325.03|3325.03|3334.28|3334.28|3325.03|3325.03|0
1599126300000|2020-09-03 09:45:00|3326.4|3326.4|3325.39|3325.39|3327.77|3327.77|3325.03|3325.03|0
1599126600000|2020-09-03 09:50:00|3325.2|3325.2|3333.61|3333.61|3333.61|3333.61|3325.2|3325.2|0
1599126900000|2020-09-03 09:55:00|3333.22|3333.22|3329.97|3329.97|3333.61|3333.61|3329.97|3329.97|0
1599127200000|2020-09-03 10:00:00|3329.78|3329.78|3332|3332|3332.11|3332.11|3329.78|3329.78|0
1599127500000|2020-09-03 10:05:00|3331.91|3331.91|3336.21|3336.21|3336.71|3336.71|3331.48|3331.48|0
1599127800000|2020-09-03 10:10:00|3336.38|3336.38|3335.61|3335.61|3336.38|3336.38|3333.52|3333.52|0
1599128100000|2020-09-03 10:15:00|3335.81|3335.81|3333.96|3333.96|3336.71|3336.71|3333.57|3333.57|0
1599128400000|2020-09-03 10:20:00|3333.78|3333.78|3336.72|3336.72|3338.3|3338.3|3333.69|3333.69|0
1599128700000|2020-09-03 10:25:00|3336.52|3336.52|3334.69|3334.69|3338.46|3338.46|3334.34|3334.34|0
1599129000000|2020-09-03 10:30:00|3334.54|3334.54|3342.07|3342.07|3342.27|3342.27|3334.38|3334.38|0
1599129300000|2020-09-03 10:35:00|3342.19|3342.19|3345.66|3345.66|3347.63|3347.63|3342.19|3342.19|0
1599129600000|2020-09-03 10:40:00|3345.78|3345.78|3341.96|3341.96|3345.78|3345.78|3341.96|3341.96|0
1599129900000|2020-09-03 10:45:00|3341.56|3341.56|3339.22|3339.22|3341.56|3341.56|3337.68|3337.68|0
1599130200000|2020-09-03 10:50:00|3339.38|3339.38|3339.19|3339.19|3340.73|3340.73|3339.09|3339.09|0
1599130500000|2020-09-03 10:55:00|3338.99|3338.99|3332.69|3332.69|3338.99|3338.99|3332.69|3332.69|0
1599130800000|2020-09-03 11:00:00|3332.1|3332.1|3339.93|3339.93|3340.32|3340.32|3332.1|3332.1|0
1599131100000|2020-09-03 11:05:00|3339.98|3339.98|3340.63|3340.63|3342.63|3342.63|3339.98|3339.98|0
1599131400000|2020-09-03 11:10:00|3341.03|3341.03|3338.42|3338.42|3341.24|3341.24|3337.33|3337.33|0
1599131700000|2020-09-03 11:15:00|3338.06|3338.06|3339.19|3339.19|3339.19|3339.19|3336.6|3336.6|0
1599132000000|2020-09-03 11:20:00|3339.42|3339.42|3338.91|3338.91|3340.2|3340.2|3338.52|3338.52|0
1599132300000|2020-09-03 11:25:00|3338.32|3338.32|3333.06|3333.06|3338.32|3338.32|3331.09|3331.09|0
1599132600000|2020-09-03 11:30:00|3332.86|3332.86|3335.51|3335.51|3337.28|3337.28|3332.07|3332.07|0
1599132900000|2020-09-03 11:35:00|3336.55|3336.55|3337.17|3337.17|3337.65|3337.65|3335.51|3335.51|0
1599133200000|2020-09-03 11:40:00|3336.78|3336.78|3338.12|3338.12|3338.12|3338.12|3336.4|3336.4|0
1599133500000|2020-09-03 11:45:00|3337.53|3337.53|3337.45|3337.45|3338.03|3338.03|3335.84|3335.84|0
1599133800000|2020-09-03 11:50:00|3337.61|3337.61|3334.82|3334.82|3337.61|3337.61|3334.55|3334.55|0
1599134100000|2020-09-03 11:55:00|3334.98|3334.98|3333.41|3333.41|3339.3|3339.3|3333.01|3333.01|0
1599134400000|2020-09-03 12:00:00|3333.6|3333.6|3338.03|3338.03|3338.03|3338.03|3333.6|3333.6|0
1599134700000|2020-09-03 12:05:00|3338.12|3338.12|3336.79|3336.79|3338.12|3338.12|3336.65|3336.65|0
1599135000000|2020-09-03 12:10:00|3336.99|3336.99|3338.17|3338.17|3338.42|3338.42|3336.81|3336.81|0
1599135300000|2020-09-03 12:15:00|3338|3338|3335.41|3335.41|3338.46|3338.46|3334.55|3334.55|0
1599135600000|2020-09-03 12:20:00|3335.21|3335.21|3333.66|3333.66|3335.41|3335.41|3333.48|3333.48|0
1599135900000|2020-09-03 12:25:00|3334.05|3334.05|3335.06|3335.06|3335.52|3335.52|3333.73|3333.73|0
1599136200000|2020-09-03 12:30:00|3334.9|3334.9|3333.39|3333.39|3335.85|3335.85|3331.94|3331.94|0
1599136500000|2020-09-03 12:35:00|3334.12|3334.12|3331.67|3331.67|3334.12|3334.12|3329.93|3329.93|0
1599136800000|2020-09-03 12:40:00|3331.76|3331.76|3327.16|3327.16|3331.76|3331.76|3325.98|3325.98|0
1599137100000|2020-09-03 12:45:00|3327.34|3327.34|3327.18|3327.18|3331.83|3331.83|3327.18|3327.18|0
1599137400000|2020-09-03 12:50:00|3327.25|3327.25|3330.11|3330.11|3330.11|3330.11|3326.2|3326.2|0
1599137700000|2020-09-03 12:55:00|3330.51|3330.51|3333.36|3333.36|3333.36|3333.36|3328.46|3328.46|0
1599138000000|2020-09-03 13:00:00|3333.19|3333.19|3327.29|3327.29|3333.81|3333.81|3325.22|3325.22|0
1599138300000|2020-09-03 13:05:00|3327.2|3327.2|3325.99|3325.99|3329.73|3329.73|3325.29|3325.29|0
1599138600000|2020-09-03 13:10:00|3325.81|3325.81|3323.1|3323.1|3325.81|3325.81|3321.63|3321.63|0
1599138900000|2020-09-03 13:15:00|3323.83|3323.83|3329.06|3329.06|3329.23|3329.23|3323.56|3323.56|0
1599139200000|2020-09-03 13:20:00|3328.86|3328.86|3327.77|3327.77|3329.83|3329.83|3325.89|3325.89|0
1599139500000|2020-09-03 13:25:00|3327.97|3327.97|3325.49|3325.49|3330.4|3330.4|3324.72|3324.72|0
1599139800000|2020-09-03 13:30:00|3325.55|3325.55|3325.41|3325.41|3330.21|3330.21|3325.35|3325.35|0
1599140100000|2020-09-03 13:35:00|3324.48|3324.48|3325.25|3325.25|3325.96|3325.96|3321.97|3321.97|0
1599140400000|2020-09-03 13:40:00|3324.86|3324.86|3316.43|3316.43|3325.89|3325.89|3315.86|3315.86|0
1599140700000|2020-09-03 13:45:00|3316.82|3316.82|3316.58|3316.58|3320.21|3320.21|3315.7|3315.7|0
1599141000000|2020-09-03 13:50:00|3315.85|3315.85|3310.98|3310.98|3315.87|3315.87|3308.37|3308.37|0
1599141300000|2020-09-03 13:55:00|3310.25|3310.25|3312.01|3312.01|3315.29|3315.29|3310.25|3310.25|0
1599141600000|2020-09-03 14:00:00|3311.28|3311.28|3318.74|3318.74|3318.92|3318.92|3310.96|3310.96|0
1599141900000|2020-09-03 14:05:00|3318.65|3318.65|3308.54|3308.54|3318.65|3318.65|3307.55|3307.55|0
1599142200000|2020-09-03 14:10:00|3308.62|3308.62|3309.44|3309.44|3310.22|3310.22|3308.62|3308.62|0
1599142500000|2020-09-03 14:15:00|3309.05|3309.05|3295.84|3295.84|3309.05|3309.05|3295.44|3295.44|0
1599142800000|2020-09-03 14:20:00|3296.01|3296.01|3287.26|3287.26|3296.54|3296.54|3287.06|3287.06|0
1599143100000|2020-09-03 14:25:00|3287.46|3287.46|3287|3287|3292.02|3292.02|3286.04|3286.04|0
1599143400000|2020-09-03 14:30:00|3287.18|3287.18|3286.89|3286.89|3290.02|3290.02|3285.52|3285.52|0
1599143700000|2020-09-03 14:35:00|3287.09|3287.09|3280.44|3280.44|3287.09|3287.09|3279.4|3279.4|0
1599144000000|2020-09-03 14:40:00|3280.53|3280.53|3278.85|3278.85|3281.24|3281.24|3278.4|3278.4|0
1599144300000|2020-09-03 14:45:00|3279.05|3279.05|3265.32|3265.32|3279.05|3279.05|3265.32|3265.32|0
1599144600000|2020-09-03 14:50:00|3265.52|3265.52|3271.17|3271.17|3271.57|3271.57|3265.32|3265.32|0
1599144900000|2020-09-03 14:55:00|3271.26|3271.26|3273.44|3273.44|3274.57|3274.57|3267.91|3267.91|0
1599145200000|2020-09-03 15:00:00|3273.64|3273.64|3264.88|3264.88|3273.84|3273.84|3263.37|3263.37|0
1599145500000|2020-09-03 15:05:00|3265.06|3265.06|3254.01|3254.01|3265.83|3265.83|3252.85|3252.85|0
1599145800000|2020-09-03 15:10:00|3254.74|3254.74|3250.95|3250.95|3257.3|3257.3|3249.62|3249.62|0
1599146100000|2020-09-03 15:15:00|3251.04|3251.04|3233.92|3233.92|3255.13|3255.13|3233.33|3233.33|0
1599146400000|2020-09-03 15:20:00|3233.74|3233.74|3245.09|3245.09|3246.73|3246.73|3231.24|3231.24|0
1599146700000|2020-09-03 15:25:00|3245|3245|3245.33|3245.33|3247.64|3247.64|3242.69|3242.69|0
1599203700000|2020-09-04 07:15:00|3240.91|3240.91|3245.73|3245.73|3246.91|3246.91|3238.11|3238.11|0
1599204000000|2020-09-04 07:20:00|3245.14|3245.14|3250.55|3250.55|3253.71|3253.71|3244.94|3244.94|0
1599204300000|2020-09-04 07:25:00|3250.15|3250.15|3255.85|3255.85|3256.9|3256.9|3246.99|3246.99|0
1599204600000|2020-09-04 07:30:00|3255.06|3255.06|3260.24|3260.24|3262.36|3262.36|3254.08|3254.08|0
1599204900000|2020-09-04 07:35:00|3259.65|3259.65|3258.8|3258.8|3260.72|3260.72|3255.5|3255.5|0
1599205200000|2020-09-04 07:40:00|3258.07|3258.07|3261.49|3261.49|3262.06|3262.06|3255.76|3255.76|0
1599205500000|2020-09-04 07:45:00|3263.69|3263.69|3263.38|3263.38|3265.9|3265.9|3261.61|3261.61|0
1599205800000|2020-09-04 07:50:00|3262.99|3262.99|3267.66|3267.66|3267.86|3267.86|3262.8|3262.8|0
1599206100000|2020-09-04 07:55:00|3267.93|3267.93|3268.51|3268.51|3271.87|3271.87|3267.2|3267.2|0
1599206400000|2020-09-04 08:00:00|3268.31|3268.31|3258.61|3258.61|3268.51|3268.51|3258.61|3258.61|0
1599206700000|2020-09-04 08:05:00|3258.81|3258.81|3261.35|3261.35|3261.35|3261.35|3256.54|3256.54|0
1599207000000|2020-09-04 08:10:00|3261.43|3261.43|3262.11|3262.11|3262.48|3262.48|3256.09|3256.09|0
1599207300000|2020-09-04 08:15:00|3262.84|3262.84|3269.27|3269.27|3271.09|3271.09|3262.84|3262.84|0
1599207600000|2020-09-04 08:20:00|3269.61|3269.61|3263|3263|3269.81|3269.81|3262.73|3262.73|0
1599207900000|2020-09-04 08:25:00|3263.2|3263.2|3260.63|3260.63|3263.2|3263.2|3258.64|3258.64|0
1599208200000|2020-09-04 08:30:00|3260.92|3260.92|3266.92|3266.92|3267.65|3267.65|3260.86|3260.86|0
1599208500000|2020-09-04 08:35:00|3267.31|3267.31|3272.07|3272.07|3272.07|3272.07|3267.08|3267.08|0
1599208800000|2020-09-04 08:40:00|3271.34|3271.34|3272.62|3272.62|3273.45|3273.45|3270.94|3270.94|0
1599209100000|2020-09-04 08:45:00|3272.8|3272.8|3272.48|3272.48|3273.89|3273.89|3271.88|3271.88|0
1599209400000|2020-09-04 08:50:00|3272.74|3272.74|3271.46|3271.46|3275.35|3275.35|3271.19|3271.19|0
1599209700000|2020-09-04 08:55:00|3270.88|3270.88|3265.14|3265.14|3271.27|3271.27|3264.94|3264.94|0
1599210000000|2020-09-04 09:00:00|3264.73|3264.73|3261.29|3261.29|3265.81|3265.81|3261.29|3261.29|0
1599210300000|2020-09-04 09:05:00|3261.09|3261.09|3260.35|3260.35|3261.83|3261.83|3258.69|3258.69|0
1599210600000|2020-09-04 09:10:00|3260.17|3260.17|3262.12|3262.12|3262.68|3262.68|3259.78|3259.78|0
1599210900000|2020-09-04 09:15:00|3262.59|3262.59|3261.38|3261.38|3262.59|3262.59|3260.48|3260.48|0
1599211200000|2020-09-04 09:20:00|3261.78|3261.78|3262.28|3262.28|3263.24|3263.24|3260.65|3260.65|0
1599211500000|2020-09-04 09:25:00|3262.59|3262.59|3267.3|3267.3|3268.37|3268.37|3262.28|3262.28|0
1599211800000|2020-09-04 09:30:00|3267.58|3267.58|3263.94|3263.94|3267.58|3267.58|3262.28|3262.28|0
1599212100000|2020-09-04 09:35:00|3262.47|3262.47|3269.49|3269.49|3269.62|3269.62|3261.3|3261.3|0
1599212400000|2020-09-04 09:40:00|3269.69|3269.69|3273.37|3273.37|3274.83|3274.83|3269.49|3269.49|0
1599212700000|2020-09-04 09:45:00|3272.64|3272.64|3278.18|3278.18|3278.18|3278.18|3270.41|3270.41|0
1599213000000|2020-09-04 09:50:00|3278.75|3278.75|3283.34|3283.34|3283.34|3283.34|3278.75|3278.75|0
1599213300000|2020-09-04 09:55:00|3283.54|3283.54|3281.11|3281.11|3283.74|3283.74|3278.72|3278.72|0
1599213600000|2020-09-04 10:00:00|3281.85|3281.85|3283.24|3283.24|3283.24|3283.24|3280.51|3280.51|0
1599213900000|2020-09-04 10:05:00|3282.51|3282.51|3279.56|3279.56|3282.51|3282.51|3277.9|3277.9|0
1599214200000|2020-09-04 10:10:00|3279.39|3279.39|3279.18|3279.18|3280.29|3280.29|3278.51|3278.51|0
1599214500000|2020-09-04 10:15:00|3279.02|3279.02|3279.12|3279.12|3279.17|3279.17|3275.35|3275.35|0
1599214800000|2020-09-04 10:20:00|3279.31|3279.31|3279.47|3279.47|3279.87|3279.87|3278.45|3278.45|0
1599215100000|2020-09-04 10:25:00|3279.66|3279.66|3281.23|3281.23|3282.46|3282.46|3278.11|3278.11|0
1599215400000|2020-09-04 10:30:00|3281.06|3281.06|3284.26|3284.26|3284.46|3284.46|3280.38|3280.38|0
1599215700000|2020-09-04 10:35:00|3284.44|3284.44|3285.3|3285.3|3286.76|3286.76|3284.44|3284.44|0
1599216000000|2020-09-04 10:40:00|3285.57|3285.57|3287.47|3287.47|3288.83|3288.83|3285.57|3285.57|0
1599216300000|2020-09-04 10:45:00|3287.63|3287.63|3284.61|3284.61|3287.63|3287.63|3284.41|3284.41|0
1599216600000|2020-09-04 10:50:00|3284.8|3284.8|3284.04|3284.04|3285.09|3285.09|3283.95|3283.95|0
1599216900000|2020-09-04 10:55:00|3283.79|3283.79|3280.18|3280.18|3283.98|3283.98|3279.84|3279.84|0
1599217200000|2020-09-04 11:00:00|3280.69|3280.69|3282.02|3282.02|3284.73|3284.73|3280.69|3280.69|0
1599217500000|2020-09-04 11:05:00|3281.05|3281.05|3280.31|3280.31|3282.64|3282.64|3280.31|3280.31|0
1599217800000|2020-09-04 11:10:00|3279.58|3279.58|3277.71|3277.71|3280.51|3280.51|3276.83|3276.83|0
1599218100000|2020-09-04 11:15:00|3277.63|3277.63|3276.38|3276.38|3277.82|3277.82|3275.85|3275.85|0
1599218400000|2020-09-04 11:20:00|3276.58|3276.58|3272.89|3272.89|3277.36|3277.36|3272.69|3272.69|0
1599218700000|2020-09-04 11:25:00|3273.62|3273.62|3268.72|3268.72|3273.62|3273.62|3268.56|3268.56|0
1599219000000|2020-09-04 11:30:00|3268.52|3268.52|3269.61|3269.61|3270.38|3270.38|3268.33|3268.33|0
1599219300000|2020-09-04 11:35:00|3269.38|3269.38|3267.99|3267.99|3269.38|3269.38|3266.73|3266.73|0
1599219600000|2020-09-04 11:40:00|3267.6|3267.6|3261|3261|3267.8|3267.8|3260.81|3260.81|0
1599219900000|2020-09-04 11:45:00|3261.74|3261.74|3261.27|3261.27|3261.91|3261.91|3259.86|3259.86|0
1599220200000|2020-09-04 11:50:00|3261.18|3261.18|3257.55|3257.55|3261.36|3261.36|3257.12|3257.12|0
1599220500000|2020-09-04 11:55:00|3257.11|3257.11|3258.61|3258.61|3258.68|3258.68|3255.51|3255.51|0
1599220800000|2020-09-04 12:00:00|3258.81|3258.81|3264.47|3264.47|3264.76|3264.76|3258.22|3258.22|0
1599221100000|2020-09-04 12:05:00|3264.27|3264.27|3269.3|3269.3|3269.3|3269.3|3264.27|3264.27|0
1599221400000|2020-09-04 12:10:00|3269.49|3269.49|3268.52|3268.52|3269.49|3269.49|3267.34|3267.34|0
1599221700000|2020-09-04 12:15:00|3268.32|3268.32|3274|3274|3274.34|3274.34|3268.32|3268.32|0
1599222000000|2020-09-04 12:20:00|3274.39|3274.39|3271.18|3271.18|3274.45|3274.45|3269.4|3269.4|0
1599222300000|2020-09-04 12:25:00|3270.99|3270.99|3271.66|3271.66|3273.71|3273.71|3270.61|3270.61|0
1599222600000|2020-09-04 12:30:00|3271.72|3271.72|3275.32|3275.32|3276.6|3276.6|3269.24|3269.24|0
1599222900000|2020-09-04 12:35:00|3275.49|3275.49|3274.12|3274.12|3276.64|3276.64|3274.12|3274.12|0
1599223200000|2020-09-04 12:40:00|3274.31|3274.31|3281.04|3281.04|3281.13|3281.13|3274.24|3274.24|0
1599223500000|2020-09-04 12:45:00|3280.84|3280.84|3283.39|3283.39|3284.65|3284.65|3280.45|3280.45|0
1599223800000|2020-09-04 12:50:00|3283.1|3283.1|3280.47|3280.47|3283.27|3283.27|3279.16|3279.16|0
1599224100000|2020-09-04 12:55:00|3280.22|3280.22|3275.79|3275.79|3280.22|3280.22|3275.39|3275.39|0
1599224400000|2020-09-04 13:00:00|3277.25|3277.25|3281.89|3281.89|3281.89|3281.89|3277.25|3277.25|0
1599224700000|2020-09-04 13:05:00|3281.15|3281.15|3281.41|3281.41|3282.19|3282.19|3279.37|3279.37|0
1599225000000|2020-09-04 13:10:00|3281.21|3281.21|3284.6|3284.6|3284.6|3284.6|3279.56|3279.56|0
1599225300000|2020-09-04 13:15:00|3286.06|3286.06|3285.3|3285.3|3286.94|3286.94|3284.66|3284.66|0
1599225600000|2020-09-04 13:20:00|3285.5|3285.5|3283.97|3283.97|3285.5|3285.5|3283.97|3283.97|0
1599225900000|2020-09-04 13:25:00|3283.86|3283.86|3282.36|3282.36|3283.86|3283.86|3281.14|3281.14|0
1599226200000|2020-09-04 13:30:00|3282.54|3282.54|3280.43|3280.43|3282.54|3282.54|3275.49|3275.49|0
1599226500000|2020-09-04 13:35:00|3280.83|3280.83|3279.11|3279.11|3282.69|3282.69|3278.91|3278.91|0
1599226800000|2020-09-04 13:40:00|3279.84|3279.84|3279.96|3279.96|3281.81|3281.81|3278.56|3278.56|0
1599227100000|2020-09-04 13:45:00|3280.55|3280.55|3266.25|3266.25|3280.55|3280.55|3266.25|3266.25|0
1599227400000|2020-09-04 13:50:00|3266.84|3266.84|3263.83|3263.83|3269.88|3269.88|3263.45|3263.45|0
1599227700000|2020-09-04 13:55:00|3262.36|3262.36|3260.12|3260.12|3263.15|3263.15|3257.61|3257.61|0
1599228000000|2020-09-04 14:00:00|3260.03|3260.03|3269.06|3269.06|3273.13|3273.13|3259.94|3259.94|0
1599228300000|2020-09-04 14:05:00|3268.93|3268.93|3268.15|3268.15|3269.62|3269.62|3266.95|3266.95|0
1599228600000|2020-09-04 14:10:00|3267.87|3267.87|3257.82|3257.82|3267.87|3267.87|3257.64|3257.64|0
1599228900000|2020-09-04 14:15:00|3257.35|3257.35|3244.3|3244.3|3258.13|3258.13|3244.13|3244.13|0
1599229200000|2020-09-04 14:20:00|3244.5|3244.5|3241.39|3241.39|3246.38|3246.38|3239.91|3239.91|0
1599229500000|2020-09-04 14:25:00|3241.45|3241.45|3237|3237|3243.72|3243.72|3237|3237|0
1599229800000|2020-09-04 14:30:00|3237.39|3237.39|3237.26|3237.26|3239.89|3239.89|3235.9|3235.9|0
1599230100000|2020-09-04 14:35:00|3235.8|3235.8|3230.65|3230.65|3236.06|3236.06|3223.08|3223.08|0
1599230400000|2020-09-04 14:40:00|3230.46|3230.46|3218.75|3218.75|3233.17|3233.17|3218.1|3218.1|0
1599230700000|2020-09-04 14:45:00|3218.94|3218.94|3236.59|3236.59|3236.59|3236.59|3218.94|3218.94|0
1599231000000|2020-09-04 14:50:00|3236.85|3236.85|3239.93|3239.93|3239.93|3239.93|3232.02|3232.02|0
1599231300000|2020-09-04 14:55:00|3240.67|3240.67|3237.31|3237.31|3245.17|3245.17|3237.31|3237.31|0
1599231600000|2020-09-04 15:00:00|3238.78|3238.78|3231.09|3231.09|3239.17|3239.17|3225.5|3225.5|0
1599231900000|2020-09-04 15:05:00|3230.91|3230.91|3226.97|3226.97|3230.91|3230.91|3226.81|3226.81|0
1599232200000|2020-09-04 15:10:00|3226.77|3226.77|3227.75|3227.75|3228.97|3228.97|3224.21|3224.21|0
1599232500000|2020-09-04 15:15:00|3227.92|3227.92|3227.37|3227.37|3230.62|3230.62|3223.79|3223.79|0
1599232800000|2020-09-04 15:20:00|3227|3227|3231.15|3231.15|3232.41|3232.41|3225.79|3225.79|0
1599233100000|2020-09-04 15:25:00|3230.95|3230.95|3227.25|3227.25|3231.65|3231.65|3222.13|3222.13|0
1599462900000|2020-09-07 07:15:00|3248.48|3248.48|3242.27|3242.27|3248.48|3248.48|3236.21|3236.21|0
1599463200000|2020-09-07 07:20:00|3243.01|3243.01|3248.46|3248.46|3250.48|3250.48|3240.83|3240.83|0
1599463500000|2020-09-07 07:25:00|3247.89|3247.89|3244.93|3244.93|3249.46|3249.46|3244.93|3244.93|0
1599463800000|2020-09-07 07:30:00|3243.91|3243.91|3249.26|3249.26|3254.68|3254.68|3243.91|3243.91|0
1599464100000|2020-09-07 07:35:00|3248.82|3248.82|3238.7|3238.7|3248.82|3248.82|3237.67|3237.67|0
1599464400000|2020-09-07 07:40:00|3238.9|3238.9|3246.73|3246.73|3246.73|3246.73|3238.72|3238.72|0
1599464700000|2020-09-07 07:45:00|3248.93|3248.93|3251.88|3251.88|3252.21|3252.21|3248.54|3248.54|0
1599465000000|2020-09-07 07:50:00|3251.29|3251.29|3253.51|3253.51|3254.49|3254.49|3251.2|3251.2|0
1599465300000|2020-09-07 07:55:00|3253.12|3253.12|3249.95|3249.95|3253.31|3253.31|3247.75|3247.75|0
1599465600000|2020-09-07 08:00:00|3252.15|3252.15|3254.83|3254.83|3255.47|3255.47|3250.75|3250.75|0
1599465900000|2020-09-07 08:05:00|3255.61|3255.61|3256|3256|3260.3|3260.3|3254.91|3254.91|0
1599466200000|2020-09-07 08:10:00|3255.11|3255.11|3252.77|3252.77|3255.11|3255.11|3252.77|3252.77|0
1599466500000|2020-09-07 08:15:00|3252.58|3252.58|3253.43|3253.43|3253.43|3253.43|3251.83|3251.83|0
1599466800000|2020-09-07 08:20:00|3253.24|3253.24|3257.33|3257.33|3257.33|3257.33|3252.85|3252.85|0
1599467100000|2020-09-07 08:25:00|3257.41|3257.41|3260.78|3260.78|3261.61|3261.61|3257.41|3257.41|0
1599467400000|2020-09-07 08:30:00|3260.46|3260.46|3260.91|3260.91|3264.63|3264.63|3259.76|3259.76|0
1599467700000|2020-09-07 08:35:00|3260.18|3260.18|3266.1|3266.1|3266.1|3266.1|3260.18|3260.18|0
1599468000000|2020-09-07 08:40:00|3266.29|3266.29|3263.64|3263.64|3267.46|3267.46|3262.52|3262.52|0
1599468300000|2020-09-07 08:45:00|3264.02|3264.02|3264.99|3264.99|3265.17|3265.17|3262.56|3262.56|0
1599468600000|2020-09-07 08:50:00|3265.73|3265.73|3256.37|3256.37|3265.73|3265.73|3256.37|3256.37|0
1599468900000|2020-09-07 08:55:00|3255.78|3255.78|3249.82|3249.82|3255.78|3255.78|3249.77|3249.77|0
1599469200000|2020-09-07 09:00:00|3250.16|3250.16|3252.02|3252.02|3255.08|3255.08|3250.16|3250.16|0
1599469500000|2020-09-07 09:05:00|3251.82|3251.82|3256.96|3256.96|3256.96|3256.96|3250.89|3250.89|0
1599469800000|2020-09-07 09:10:00|3256.23|3256.23|3259.46|3259.46|3259.9|3259.9|3256.03|3256.03|0
1599470100000|2020-09-07 09:15:00|3261.66|3261.66|3267.51|3267.51|3267.51|3267.51|3261.66|3261.66|0
1599470400000|2020-09-07 09:20:00|3266.72|3266.72|3263.91|3263.91|3266.72|3266.72|3263.91|3263.91|0
1599470700000|2020-09-07 09:25:00|3263.75|3263.75|3268.34|3268.34|3268.34|3268.34|3261.72|3261.72|0
1599471000000|2020-09-07 09:30:00|3266.87|3266.87|3264.01|3264.01|3269.16|3269.16|3264.01|3264.01|0
1599471300000|2020-09-07 09:35:00|3264.2|3264.2|3265.61|3265.61|3265.62|3265.62|3264.04|3264.04|0
1599471600000|2020-09-07 09:40:00|3265.42|3265.42|3263.83|3263.83|3265.42|3265.42|3261.8|3261.8|0
1599471900000|2020-09-07 09:45:00|3264.03|3264.03|3262.27|3262.27|3264.26|3264.26|3262.27|3262.27|0
1599472200000|2020-09-07 09:50:00|3262.66|3262.66|3267.71|3267.71|3267.83|3267.83|3262.66|3262.66|0
1599472500000|2020-09-07 09:55:00|3268.11|3268.11|3272.33|3272.33|3272.33|3272.33|3268.11|3268.11|0
1599472800000|2020-09-07 10:00:00|3271.93|3271.93|3269.24|3269.24|3271.93|3271.93|3268.56|3268.56|0
1599473100000|2020-09-07 10:05:00|3269.97|3269.97|3275.12|3275.12|3275.12|3275.12|3269.77|3269.77|0
1599473400000|2020-09-07 10:10:00|3274.92|3274.92|3276.38|3276.38|3277.73|3277.73|3274.32|3274.32|0
1599473700000|2020-09-07 10:15:00|3276.29|3276.29|3280.31|3280.31|3280.42|3280.42|3276.2|3276.2|0
1599474000000|2020-09-07 10:20:00|3280.51|3280.51|3285.48|3285.48|3286.46|3286.46|3280.35|3280.35|0
1599474300000|2020-09-07 10:25:00|3285.8|3285.8|3288.58|3288.58|3288.58|3288.58|3285.76|3285.76|0
1599474600000|2020-09-07 10:30:00|3288.66|3288.66|3291.62|3291.62|3293.03|3293.03|3288.66|3288.66|0
1599474900000|2020-09-07 10:35:00|3292.2|3292.2|3295.53|3295.53|3296.03|3296.03|3292.2|3292.2|0
1599475200000|2020-09-07 10:40:00|3295.72|3295.72|3296.33|3296.33|3297.73|3297.73|3294.65|3294.65|0
1599475500000|2020-09-07 10:45:00|3296.69|3296.69|3302.19|3302.19|3302.47|3302.47|3296.69|3296.69|0
1599475800000|2020-09-07 10:50:00|3302.06|3302.06|3295.74|3295.74|3302.5|3302.5|3295.74|3295.74|0
1599476100000|2020-09-07 10:55:00|3295.93|3295.93|3287.93|3287.93|3296.13|3296.13|3287.75|3287.75|0
1599476400000|2020-09-07 11:00:00|3286.97|3286.97|3284.26|3284.26|3288|3288|3284.17|3284.17|0
1599476700000|2020-09-07 11:05:00|3284.1|3284.1|3286.18|3286.18|3287.36|3287.36|3282.61|3282.61|0
1599477000000|2020-09-07 11:10:00|3286.05|3286.05|3290.01|3290.01|3290.46|3290.46|3286.05|3286.05|0
1599477300000|2020-09-07 11:15:00|3290.21|3290.21|3292.9|3292.9|3294.75|3294.75|3290.21|3290.21|0
1599477600000|2020-09-07 11:20:00|3293.26|3293.26|3297.34|3297.34|3297.54|3297.54|3293.26|3293.26|0
1599477900000|2020-09-07 11:25:00|3297.43|3297.43|3299.97|3299.97|3301.11|3301.11|3297.43|3297.43|0
1599478200000|2020-09-07 11:30:00|3300.17|3300.17|3301.49|3301.49|3301.6|3301.6|3300.11|3300.11|0
1599478500000|2020-09-07 11:35:00|3301.69|3301.69|3300.23|3300.23|3301.8|3301.8|3299.78|3299.78|0
1599478800000|2020-09-07 11:40:00|3300.14|3300.14|3299.73|3299.73|3300.26|3300.26|3297.1|3297.1|0
1599479100000|2020-09-07 11:45:00|3299.92|3299.92|3299.32|3299.32|3299.92|3299.92|3298.6|3298.6|0
1599479400000|2020-09-07 11:50:00|3299.71|3299.71|3299.86|3299.86|3300.3|3300.3|3298.74|3298.74|0
1599479700000|2020-09-07 11:55:00|3300.68|3300.68|3302.48|3302.48|3303.22|3303.22|3298.97|3298.97|0
1599480000000|2020-09-07 12:00:00|3302.35|3302.35|3306.01|3306.01|3306.01|3306.01|3301.74|3301.74|0
1599480300000|2020-09-07 12:05:00|3305.85|3305.85|3305.96|3305.96|3306|3306|3305.07|3305.07|0
1599480600000|2020-09-07 12:10:00|3305.76|3305.76|3304.59|3304.59|3305.96|3305.96|3304.3|3304.3|0
1599480900000|2020-09-07 12:15:00|3304.46|3304.46|3301.57|3301.57|3304.79|3304.79|3300.83|3300.83|0
1599481200000|2020-09-07 12:20:00|3301.44|3301.44|3302.46|3302.46|3303.05|3303.05|3300.69|3300.69|0
1599481500000|2020-09-07 12:25:00|3302.37|3302.37|3302.09|3302.09|3303.1|3303.1|3301.14|3301.14|0
1599481800000|2020-09-07 12:30:00|3302.26|3302.26|3301.35|3301.35|3302.26|3302.26|3300.56|3300.56|0
1599482100000|2020-09-07 12:35:00|3300.96|3300.96|3300.25|3300.25|3300.96|3300.96|3299.14|3299.14|0
1599482400000|2020-09-07 12:40:00|3300.45|3300.45|3303.97|3303.97|3303.97|3303.97|3300.45|3300.45|0
1599482700000|2020-09-07 12:45:00|3303.24|3303.24|3303.04|3303.04|3303.43|3303.43|3301.97|3301.97|0
1599483000000|2020-09-07 12:50:00|3302.98|3302.98|3302.79|3302.79|3303.83|3303.83|3301.39|3301.39|0
1599483300000|2020-09-07 12:55:00|3303.18|3303.18|3306.25|3306.25|3306.44|3306.44|3303.18|3303.18|0
1599483600000|2020-09-07 13:00:00|3305.85|3305.85|3301.22|3301.22|3305.85|3305.85|3300.49|3300.49|0
1599483900000|2020-09-07 13:05:00|3301.06|3301.06|3299.76|3299.76|3301.75|3301.75|3298.85|3298.85|0
1599484200000|2020-09-07 13:10:00|3299.82|3299.82|3299.79|3299.79|3300.66|3300.66|3298.82|3298.82|0
1599484500000|2020-09-07 13:15:00|3299.61|3299.61|3299.49|3299.49|3300.7|3300.7|3299.3|3299.3|0
1599484800000|2020-09-07 13:20:00|3299.38|3299.38|3300.49|3300.49|3300.92|3300.92|3299.26|3299.26|0
1599485100000|2020-09-07 13:25:00|3300.1|3300.1|3306.33|3306.33|3306.33|3306.33|3300.1|3300.1|0
1599485400000|2020-09-07 13:30:00|3306.52|3306.52|3305.07|3305.07|3308.43|3308.43|3304.01|3304.01|0
1599485700000|2020-09-07 13:35:00|3304.88|3304.88|3304.24|3304.24|3306.94|3306.94|3304.24|3304.24|0
1599486000000|2020-09-07 13:40:00|3304.15|3304.15|3304.03|3304.03|3304.61|3304.61|3303.06|3303.06|0
1599486300000|2020-09-07 13:45:00|3304.76|3304.76|3303.53|3303.53|3306.95|3306.95|3303.53|3303.53|0
1599486600000|2020-09-07 13:50:00|3303.73|3303.73|3303.2|3303.2|3303.73|3303.73|3302.26|3302.26|0
1599486900000|2020-09-07 13:55:00|3303.4|3303.4|3296.65|3296.65|3304.59|3304.59|3296.47|3296.47|0
1599487200000|2020-09-07 14:00:00|3296.96|3296.96|3297.58|3297.58|3299.11|3299.11|3296.96|3296.96|0
1599487500000|2020-09-07 14:05:00|3297.78|3297.78|3302.51|3302.51|3302.51|3302.51|3296.92|3296.92|0
1599487800000|2020-09-07 14:10:00|3302.69|3302.69|3298.52|3298.52|3304.4|3304.4|3298.52|3298.52|0
1599488100000|2020-09-07 14:15:00|3298.32|3298.32|3303.28|3303.28|3303.28|3303.28|3298.14|3298.14|0
1599488400000|2020-09-07 14:20:00|3303.41|3303.41|3297.68|3297.68|3303.41|3303.41|3297.68|3297.68|0
1599488700000|2020-09-07 14:25:00|3298.07|3298.07|3306.22|3306.22|3307.65|3307.65|3298.07|3298.07|0
1599489000000|2020-09-07 14:30:00|3306.06|3306.06|3308.33|3308.33|3308.88|3308.88|3306.06|3306.06|0
1599489300000|2020-09-07 14:35:00|3308.13|3308.13|3302.29|3302.29|3308.53|3308.53|3301.9|3301.9|0
1599489600000|2020-09-07 14:40:00|3302.1|3302.1|3303.04|3303.04|3303.68|3303.68|3301.88|3301.88|0
1599489900000|2020-09-07 14:45:00|3303.23|3303.23|3301.58|3301.58|3303.79|3303.79|3301.4|3301.4|0
1599490200000|2020-09-07 14:50:00|3301.78|3301.78|3301.77|3301.77|3302.56|3302.56|3301.11|3301.11|0
1599490500000|2020-09-07 14:55:00|3301.86|3301.86|3303.74|3303.74|3304.95|3304.95|3301.66|3301.66|0
1599490800000|2020-09-07 15:00:00|3304.19|3304.19|3303.2|3303.2|3307.69|3307.69|3303.2|3303.2|0
1599491100000|2020-09-07 15:05:00|3303.4|3303.4|3302.38|3302.38|3303.59|3303.59|3302.04|3302.04|0
1599491400000|2020-09-07 15:10:00|3302.3|3302.3|3307.78|3307.78|3307.97|3307.97|3302.1|3302.1|0
1599491700000|2020-09-07 15:15:00|3307.62|3307.62|3311.75|3311.75|3311.93|3311.93|3306.37|3306.37|0
1599492000000|2020-09-07 15:20:00|3311.91|3311.91|3310.62|3310.62|3312.27|3312.27|3308.65|3308.65|0
1599492300000|2020-09-07 15:25:00|3310.82|3310.82|3307.37|3307.37|3311.1|3311.1|3307.27|3307.27|0
1599549300000|2020-09-08 07:15:00|3342.56|3342.56|3325.81|3325.81|3346.98|3346.98|3323.61|3323.61|0
1599549600000|2020-09-08 07:20:00|3325.08|3325.08|3317.7|3317.7|3325.08|3325.08|3314.13|3314.13|0
1599549900000|2020-09-08 07:25:00|3318.29|3318.29|3329.17|3329.17|3335.49|3335.49|3317.55|3317.55|0
1599550200000|2020-09-08 07:30:00|3328.46|3328.46|3335.53|3335.53|3339.99|3339.99|3327.67|3327.67|0
1599550500000|2020-09-08 07:35:00|3334.79|3334.79|3328.12|3328.12|3334.79|3334.79|3324.66|3324.66|0
1599550800000|2020-09-08 07:40:00|3327.49|3327.49|3319.9|3319.9|3328.28|3328.28|3317.89|3317.89|0
1599551100000|2020-09-08 07:45:00|3320.19|3320.19|3318.9|3318.9|3321.44|3321.44|3318.51|3318.51|0
1599551400000|2020-09-08 07:50:00|3318.71|3318.71|3314.29|3314.29|3318.71|3318.71|3314.29|3314.29|0
1599551700000|2020-09-08 07:55:00|3314.2|3314.2|3309.81|3309.81|3314.2|3314.2|3308.44|3308.44|0
1599552000000|2020-09-08 08:00:00|3309.62|3309.62|3305.53|3305.53|3311.45|3311.45|3304.43|3304.43|0
1599552300000|2020-09-08 08:05:00|3307.73|3307.73|3309.65|3309.65|3312.37|3312.37|3307.28|3307.28|0
1599552600000|2020-09-08 08:10:00|3309.45|3309.45|3302.26|3302.26|3309.45|3309.45|3302.06|3302.06|0
1599552900000|2020-09-08 08:15:00|3302.17|3302.17|3292.37|3292.37|3303.83|3303.83|3292.17|3292.17|0
1599553200000|2020-09-08 08:20:00|3292.56|3292.56|3287.11|3287.11|3293.06|3293.06|3287.11|3287.11|0
1599553500000|2020-09-08 08:25:00|3287.5|3287.5|3288.85|3288.85|3290.2|3290.2|3286.35|3286.35|0
1599553800000|2020-09-08 08:30:00|3288.76|3288.76|3280.6|3280.6|3289.21|3289.21|3277.28|3277.28|0
1599554100000|2020-09-08 08:35:00|3280.4|3280.4|3282.21|3282.21|3282.21|3282.21|3277.83|3277.83|0
1599554400000|2020-09-08 08:40:00|3281.47|3281.47|3276.3|3276.3|3281.49|3281.49|3276.3|3276.3|0
1599554700000|2020-09-08 08:45:00|3276.5|3276.5|3279.75|3279.75|3280.48|3280.48|3274.05|3274.05|0
1599555000000|2020-09-08 08:50:00|3280.1|3280.1|3278.93|3278.93|3280.1|3280.1|3275.65|3275.65|0
1599555300000|2020-09-08 08:55:00|3278.74|3278.74|3278.31|3278.31|3282.79|3282.79|3278.17|3278.17|0
1599555600000|2020-09-08 09:00:00|3277.58|3277.58|3286.56|3286.56|3286.73|3286.73|3275.52|3275.52|0
1599555900000|2020-09-08 09:05:00|3284.75|3284.75|3286.33|3286.33|3286.33|3286.33|3281.63|3281.63|0
1599556200000|2020-09-08 09:10:00|3285.94|3285.94|3282.9|3282.9|3285.94|3285.94|3282.41|3282.41|0
1599556500000|2020-09-08 09:15:00|3282.7|3282.7|3284.87|3284.87|3285.04|3285.04|3280.42|3280.42|0
1599556800000|2020-09-08 09:20:00|3284.81|3284.81|3280|3280|3284.81|3284.81|3279.02|3279.02|0
1599557100000|2020-09-08 09:25:00|3280.39|3280.39|3282.9|3282.9|3284.32|3284.32|3278.81|3278.81|0
1599557400000|2020-09-08 09:30:00|3282.67|3282.67|3267.85|3267.85|3282.67|3282.67|3267.4|3267.4|0
1599557700000|2020-09-08 09:35:00|3267.46|3267.46|3269.33|3269.33|3269.86|3269.86|3264.81|3264.81|0
1599558000000|2020-09-08 09:40:00|3268.67|3268.67|3264.48|3264.48|3269.35|3269.35|3264.14|3264.14|0
1599558300000|2020-09-08 09:45:00|3264.87|3264.87|3269.53|3269.53|3269.92|3269.92|3261.45|3261.45|0
1599558600000|2020-09-08 09:50:00|3268.8|3268.8|3261.85|3261.85|3269.83|3269.83|3261.85|3261.85|0
1599558900000|2020-09-08 09:55:00|3261.69|3261.69|3262.99|3262.99|3263.12|3263.12|3259.3|3259.3|0
1599559200000|2020-09-08 10:00:00|3262.26|3262.26|3264.12|3264.12|3264.47|3264.47|3262.06|3262.06|0
1599559500000|2020-09-08 10:05:00|3263.77|3263.77|3263.39|3263.39|3266.27|3266.27|3262.47|3262.47|0
1599559800000|2020-09-08 10:10:00|3262.66|3262.66|3256.82|3256.82|3262.66|3262.66|3254.96|3254.96|0
1599560100000|2020-09-08 10:15:00|3256.62|3256.62|3258.4|3258.4|3259.06|3259.06|3255.39|3255.39|0
1599560400000|2020-09-08 10:20:00|3258.85|3258.85|3257.83|3257.83|3260.85|3260.85|3257.44|3257.44|0
1599560700000|2020-09-08 10:25:00|3257.67|3257.67|3256.86|3256.86|3258.6|3258.6|3255.17|3255.17|0
1599561000000|2020-09-08 10:30:00|3257.59|3257.59|3254.22|3254.22|3258.24|3258.24|3252.59|3252.59|0
1599561300000|2020-09-08 10:35:00|3254.4|3254.4|3254.17|3254.17|3257.27|3257.27|3250.36|3250.36|0
1599561600000|2020-09-08 10:40:00|3254|3254|3249.29|3249.29|3254|3254|3248.5|3248.5|0
1599561900000|2020-09-08 10:45:00|3249.03|3249.03|3248.23|3248.23|3249.68|3249.68|3247.6|3247.6|0
1599562200000|2020-09-08 10:50:00|3248.05|3248.05|3249.86|3249.86|3251.32|3251.32|3248.05|3248.05|0
1599562500000|2020-09-08 10:55:00|3249.95|3249.95|3250.55|3250.55|3250.8|3250.8|3248.86|3248.86|0
1599562800000|2020-09-08 11:00:00|3249.24|3249.24|3254.89|3254.89|3254.89|3254.89|3247.14|3247.14|0
1599563100000|2020-09-08 11:05:00|3255.09|3255.09|3256.31|3256.31|3258.7|3258.7|3254.38|3254.38|0
1599563400000|2020-09-08 11:10:00|3255.95|3255.95|3257.3|3257.3|3258.25|3258.25|3253.92|3253.92|0
1599563700000|2020-09-08 11:15:00|3256.57|3256.57|3254.27|3254.27|3256.96|3256.96|3252.39|3252.39|0
1599564000000|2020-09-08 11:20:00|3254.02|3254.02|3252.93|3252.93|3254.02|3254.02|3252.07|3252.07|0
1599564300000|2020-09-08 11:25:00|3252.2|3252.2|3256.66|3256.66|3256.66|3256.66|3251.47|3251.47|0
1599564600000|2020-09-08 11:30:00|3257.1|3257.1|3252.56|3252.56|3257.1|3257.1|3251.45|3251.45|0
1599564900000|2020-09-08 11:35:00|3253.29|3253.29|3249.59|3249.59|3253.45|3253.45|3248.72|3248.72|0
1599565200000|2020-09-08 11:40:00|3249.4|3249.4|3248.18|3248.18|3249.84|3249.84|3247.25|3247.25|0
1599565500000|2020-09-08 11:45:00|3247.44|3247.44|3249.1|3249.1|3251.08|3251.08|3245.78|3245.78|0
1599565800000|2020-09-08 11:50:00|3249.02|3249.02|3250.41|3250.41|3250.41|3250.41|3246.26|3246.26|0
1599566100000|2020-09-08 11:55:00|3250.53|3250.53|3261.41|3261.41|3261.41|3261.41|3250.53|3250.53|0
1599566400000|2020-09-08 12:00:00|3261.59|3261.59|3253.42|3253.42|3261.85|3261.85|3252.67|3252.67|0
1599566700000|2020-09-08 12:05:00|3252.69|3252.69|3251.08|3251.08|3253.86|3253.86|3251.08|3251.08|0
1599567000000|2020-09-08 12:10:00|3251.25|3251.25|3244.2|3244.2|3251.25|3251.25|3243.47|3243.47|0
1599567300000|2020-09-08 12:15:00|3244.28|3244.28|3247.49|3247.49|3248.07|3248.07|3243.91|3243.91|0
1599567600000|2020-09-08 12:20:00|3247.29|3247.29|3248.62|3248.62|3248.62|3248.62|3245.98|3245.98|0
1599567900000|2020-09-08 12:25:00|3247.89|3247.89|3244.38|3244.38|3248.1|3248.1|3243.06|3243.06|0
1599568200000|2020-09-08 12:30:00|3243.65|3243.65|3245.5|3245.5|3246.63|3246.63|3243.08|3243.08|0
1599568500000|2020-09-08 12:35:00|3245.02|3245.02|3240.69|3240.69|3245.62|3245.62|3240.69|3240.69|0
1599568800000|2020-09-08 12:40:00|3240.87|3240.87|3242.16|3242.16|3244.35|3244.35|3239.21|3239.21|0
1599569100000|2020-09-08 12:45:00|3241.77|3241.77|3243.81|3243.81|3246.02|3246.02|3241.77|3241.77|0
1599569400000|2020-09-08 12:50:00|3243.55|3243.55|3243.55|3243.55|3245.25|3245.25|3243.43|3243.43|0
1599569700000|2020-09-08 12:55:00|3243.94|3243.94|3250.39|3250.39|3250.39|3250.39|3243.94|3243.94|0
1599570000000|2020-09-08 13:00:00|3250.03|3250.03|3246.91|3246.91|3250.67|3250.67|3243.88|3243.88|0
1599570300000|2020-09-08 13:05:00|3246.75|3246.75|3246.62|3246.62|3248.04|3248.04|3245.37|3245.37|0
1599570600000|2020-09-08 13:10:00|3246.42|3246.42|3243.2|3243.2|3246.62|3246.62|3243.2|3243.2|0
1599570900000|2020-09-08 13:15:00|3243.07|3243.07|3246.31|3246.31|3246.57|3246.57|3241.48|3241.48|0
1599571200000|2020-09-08 13:20:00|3246.71|3246.71|3244.03|3244.03|3249.95|3249.95|3244.03|3244.03|0
1599571500000|2020-09-08 13:25:00|3243.85|3243.85|3244.8|3244.8|3244.8|3244.8|3243.24|3243.24|0
1599571800000|2020-09-08 13:30:00|3244.6|3244.6|3243.4|3243.4|3249.4|3249.4|3241.97|3241.97|0
1599572100000|2020-09-08 13:35:00|3243.14|3243.14|3247.27|3247.27|3248.81|3248.81|3241.7|3241.7|0
1599572400000|2020-09-08 13:40:00|3246.54|3246.54|3244.53|3244.53|3246.73|3246.73|3242.69|3242.69|0
1599572700000|2020-09-08 13:45:00|3243.8|3243.8|3245.03|3245.03|3250.08|3250.08|3241.57|3241.57|0
1599573000000|2020-09-08 13:50:00|3244.91|3244.91|3248.56|3248.56|3249.41|3249.41|3243.62|3243.62|0
1599573300000|2020-09-08 13:55:00|3248.29|3248.29|3253.91|3253.91|3253.91|3253.91|3248.23|3248.23|0
1599573600000|2020-09-08 14:00:00|3255.38|3255.38|3237.9|3237.9|3255.89|3255.89|3237.9|3237.9|0
1599573900000|2020-09-08 14:05:00|3237.78|3237.78|3242.07|3242.07|3242.26|3242.26|3236.33|3236.33|0
1599574200000|2020-09-08 14:10:00|3242.26|3242.26|3245.53|3245.53|3248.13|3248.13|3242.26|3242.26|0
1599574500000|2020-09-08 14:15:00|3245.42|3245.42|3245.34|3245.34|3247.77|3247.77|3242.64|3242.64|0
1599574800000|2020-09-08 14:20:00|3245.22|3245.22|3255.53|3255.53|3256.35|3256.35|3245.07|3245.07|0
1599575100000|2020-09-08 14:25:00|3255.73|3255.73|3256.4|3256.4|3257.09|3257.09|3254.46|3254.46|0
1599575400000|2020-09-08 14:30:00|3256.34|3256.34|3259.8|3259.8|3260.54|3260.54|3256.34|3256.34|0
1599575700000|2020-09-08 14:35:00|3259.89|3259.89|3263.37|3263.37|3263.55|3263.55|3259.77|3259.77|0
1599576000000|2020-09-08 14:40:00|3263.57|3263.57|3258.54|3258.54|3266.77|3266.77|3257.94|3257.94|0
1599576300000|2020-09-08 14:45:00|3258.48|3258.48|3250.58|3250.58|3259.63|3259.63|3250.58|3250.58|0
1599576600000|2020-09-08 14:50:00|3250.4|3250.4|3250.97|3250.97|3255.09|3255.09|3248.86|3248.86|0
1599576900000|2020-09-08 14:55:00|3251.13|3251.13|3251.26|3251.26|3253.09|3253.09|3249.38|3249.38|0
1599577200000|2020-09-08 15:00:00|3250.53|3250.53|3259.11|3259.11|3260.16|3260.16|3246.16|3246.16|0
1599577500000|2020-09-08 15:05:00|3259.31|3259.31|3258.02|3258.02|3260.04|3260.04|3255.01|3255.01|0
1599577800000|2020-09-08 15:10:00|3258.29|3258.29|3262.84|3262.84|3264.32|3264.32|3257.94|3257.94|0
1599578100000|2020-09-08 15:15:00|3262.64|3262.64|3264.95|3264.95|3267.32|3267.32|3261.65|3261.65|0
1599578400000|2020-09-08 15:20:00|3264.83|3264.83|3263.8|3263.8|3266.57|3266.57|3262.25|3262.25|0
1599578700000|2020-09-08 15:25:00|3264.53|3264.53|3266.18|3266.18|3268.16|3268.16|3264.03|3264.03|0
1599635700000|2020-09-09 07:15:00|3268.15|3268.15|3252.31|3252.31|3268.15|3268.15|3252.13|3252.13|0
1599636000000|2020-09-09 07:20:00|3252.39|3252.39|3263.12|3263.12|3267.82|3267.82|3249.41|3249.41|0
1599636300000|2020-09-09 07:25:00|3262.53|3262.53|3261.62|3261.62|3263.53|3263.53|3255.37|3255.37|0
1599636600000|2020-09-09 07:30:00|3261.23|3261.23|3272.22|3272.22|3272.36|3272.36|3261.23|3261.23|0
1599636900000|2020-09-09 07:35:00|3273.4|3273.4|3278.75|3278.75|3282.42|3282.42|3271.06|3271.06|0
1599637200000|2020-09-09 07:40:00|3278.66|3278.66|3278.24|3278.24|3283.38|3283.38|3275.31|3275.31|0
1599637500000|2020-09-09 07:45:00|3277.78|3277.78|3269.15|3269.15|3279.94|3279.94|3267.9|3267.9|0
1599637800000|2020-09-09 07:50:00|3269.33|3269.33|3261.67|3261.67|3271.75|3271.75|3261.67|3261.67|0
1599638100000|2020-09-09 07:55:00|3263.86|3263.86|3256.43|3256.43|3263.86|3263.86|3254.02|3254.02|0
1599638400000|2020-09-09 08:00:00|3255.96|3255.96|3263.54|3263.54|3265.86|3265.86|3255.41|3255.41|0
1599638700000|2020-09-09 08:05:00|3263.34|3263.34|3266.68|3266.68|3268.81|3268.81|3263.34|3263.34|0
1599639000000|2020-09-09 08:10:00|3267.41|3267.41|3267.33|3267.33|3270.63|3270.63|3266.24|3266.24|0
1599639300000|2020-09-09 08:15:00|3268.79|3268.79|3268.51|3268.51|3273.08|3273.08|3268.51|3268.51|0
1599639600000|2020-09-09 08:20:00|3268.31|3268.31|3269.53|3269.53|3277.56|3277.56|3268.31|3268.31|0
1599639900000|2020-09-09 08:25:00|3269.85|3269.85|3269.42|3269.42|3271.12|3271.12|3264.13|3264.13|0
1599640200000|2020-09-09 08:30:00|3269.26|3269.26|3270.88|3270.88|3272.01|3272.01|3269.26|3269.26|0
1599640500000|2020-09-09 08:35:00|3271.27|3271.27|3264.29|3264.29|3271.27|3271.27|3264.29|3264.29|0
1599640800000|2020-09-09 08:40:00|3264.12|3264.12|3256.19|3256.19|3264.59|3264.59|3256.19|3256.19|0
1599641100000|2020-09-09 08:45:00|3256.38|3256.38|3257.11|3257.11|3259.91|3259.91|3253.39|3253.39|0
1599641400000|2020-09-09 08:50:00|3258.57|3258.57|3252.99|3252.99|3261.37|3261.37|3252.99|3252.99|0
1599641700000|2020-09-09 08:55:00|3253.96|3253.96|3250.76|3250.76|3258.08|3258.08|3250.56|3250.56|0
1599642000000|2020-09-09 09:00:00|3249.29|3249.29|3246.36|3246.36|3250.63|3250.63|3246.24|3246.24|0
1599642300000|2020-09-09 09:05:00|3245.57|3245.57|3251.09|3251.09|3251.57|3251.57|3245.57|3245.57|0
1599642600000|2020-09-09 09:10:00|3250.93|3250.93|3255.36|3255.36|3256.98|3256.98|3248.3|3248.3|0
1599642900000|2020-09-09 09:15:00|3255.53|3255.53|3258.15|3258.15|3258.15|3258.15|3252.48|3252.48|0
1599643200000|2020-09-09 09:20:00|3258.88|3258.88|3261.18|3261.18|3261.63|3261.63|3258.7|3258.7|0
1599643500000|2020-09-09 09:25:00|3261.45|3261.45|3258.46|3258.46|3262.82|3262.82|3258.46|3258.46|0
1599643800000|2020-09-09 09:30:00|3258.85|3258.85|3259.21|3259.21|3260.35|3260.35|3256.06|3256.06|0
1599644100000|2020-09-09 09:35:00|3259.6|3259.6|3262.96|3262.96|3263.57|3263.57|3259.6|3259.6|0
1599644400000|2020-09-09 09:40:00|3262.78|3262.78|3260.25|3260.25|3262.78|3262.78|3259.38|3259.38|0
1599644700000|2020-09-09 09:45:00|3260.09|3260.09|3255.79|3255.79|3263.42|3263.42|3255.79|3255.79|0
1599645000000|2020-09-09 09:50:00|3255.61|3255.61|3251.78|3251.78|3255.71|3255.71|3251.78|3251.78|0
1599645300000|2020-09-09 09:55:00|3251.96|3251.96|3256.07|3256.07|3257.17|3257.17|3251.96|3251.96|0
1599645600000|2020-09-09 10:00:00|3255.33|3255.33|3252.56|3252.56|3257.5|3257.5|3252.56|3252.56|0
1599645900000|2020-09-09 10:05:00|3252.67|3252.67|3251.41|3251.41|3252.79|3252.79|3248.52|3248.52|0
1599646200000|2020-09-09 10:10:00|3251.76|3251.76|3248.17|3248.17|3251.98|3251.98|3248.17|3248.17|0
1599646500000|2020-09-09 10:15:00|3248.23|3248.23|3245.56|3245.56|3248.23|3248.23|3245.48|3245.48|0
1599646800000|2020-09-09 10:20:00|3245.82|3245.82|3244.51|3244.51|3245.82|3245.82|3242.71|3242.71|0
1599647100000|2020-09-09 10:25:00|3243.77|3243.77|3242.92|3242.92|3244.74|3244.74|3242.18|3242.18|0
1599647400000|2020-09-09 10:30:00|3243.12|3243.12|3241.01|3241.01|3244.56|3244.56|3241.01|3241.01|0
1599647700000|2020-09-09 10:35:00|3240.95|3240.95|3237.31|3237.31|3241.01|3241.01|3237.31|3237.31|0
1599648000000|2020-09-09 10:40:00|3237.36|3237.36|3236.02|3236.02|3237.36|3237.36|3235.63|3235.63|0
1599648300000|2020-09-09 10:45:00|3236.75|3236.75|3233.4|3233.4|3237.09|3237.09|3233.4|3233.4|0
1599648600000|2020-09-09 10:50:00|3232.67|3232.67|3231.59|3231.59|3233.46|3233.46|3229.53|3229.53|0
1599648900000|2020-09-09 10:55:00|3231.43|3231.43|3231.74|3231.74|3233.45|3233.45|3230.79|3230.79|0
1599649200000|2020-09-09 11:00:00|3231.85|3231.85|3231.1|3231.1|3236.03|3236.03|3230.69|3230.69|0
1599649500000|2020-09-09 11:05:00|3230.98|3230.98|3228.18|3228.18|3230.98|3230.98|3226.09|3226.09|0
1599649800000|2020-09-09 11:10:00|3228.36|3228.36|3227.26|3227.26|3231.46|3231.46|3227.26|3227.26|0
1599650100000|2020-09-09 11:15:00|3227.99|3227.99|3235.86|3235.86|3235.86|3235.86|3227.99|3227.99|0
1599650400000|2020-09-09 11:20:00|3236.15|3236.15|3236.32|3236.32|3237.72|3237.72|3235.95|3235.95|0
1599650700000|2020-09-09 11:25:00|3236.24|3236.24|3236.53|3236.53|3237.32|3237.32|3236.03|3236.03|0
1599651000000|2020-09-09 11:30:00|3236.17|3236.17|3234.91|3234.91|3236.3|3236.3|3232.13|3232.13|0
1599651300000|2020-09-09 11:35:00|3235|3235|3235.65|3235.65|3237.97|3237.97|3234.73|3234.73|0
1599651600000|2020-09-09 11:40:00|3235.98|3235.98|3235.7|3235.7|3236.71|3236.71|3232.65|3232.65|0
1599651900000|2020-09-09 11:45:00|3237.9|3237.9|3239.78|3239.78|3240.41|3240.41|3237.9|3237.9|0
1599652200000|2020-09-09 11:50:00|3239.98|3239.98|3243.04|3243.04|3243.77|3243.77|3239.98|3239.98|0
1599652500000|2020-09-09 11:55:00|3242.87|3242.87|3244.23|3244.23|3245.58|3245.58|3242.6|3242.6|0
1599652800000|2020-09-09 12:00:00|3244.14|3244.14|3246.37|3246.37|3248.94|3248.94|3243.94|3243.94|0
1599653100000|2020-09-09 12:05:00|3245.98|3245.98|3246.9|3246.9|3246.99|3246.99|3244.37|3244.37|0
1599653400000|2020-09-09 12:10:00|3246.81|3246.81|3247.94|3247.94|3248.7|3248.7|3246.72|3246.72|0
1599653700000|2020-09-09 12:15:00|3248.33|3248.33|3243.25|3243.25|3248.89|3248.89|3242.67|3242.67|0
1599654000000|2020-09-09 12:20:00|3242.9|3242.9|3243.47|3243.47|3244.87|3244.87|3242.31|3242.31|0
1599654300000|2020-09-09 12:25:00|3243.76|3243.76|3244.74|3244.74|3245.79|3245.79|3243.64|3243.64|0
1599654600000|2020-09-09 12:30:00|3244.61|3244.61|3243.67|3243.67|3244.88|3244.88|3242.11|3242.11|0
1599654900000|2020-09-09 12:35:00|3243.99|3243.99|3246.75|3246.75|3246.75|3246.75|3243.94|3243.94|0
1599655200000|2020-09-09 12:40:00|3246.83|3246.83|3245.11|3245.11|3246.83|3246.83|3243.93|3243.93|0
1599655500000|2020-09-09 12:45:00|3244.99|3244.99|3248.17|3248.17|3248.37|3248.37|3244.99|3244.99|0
1599655800000|2020-09-09 12:50:00|3247.98|3247.98|3250.7|3250.7|3251.17|3251.17|3246.57|3246.57|0
1599656100000|2020-09-09 12:55:00|3250.59|3250.59|3248.14|3248.14|3250.88|3250.88|3247.5|3247.5|0
1599656400000|2020-09-09 13:00:00|3247.96|3247.96|3252.94|3252.94|3254.65|3254.65|3247.96|3247.96|0
1599656700000|2020-09-09 13:05:00|3252.99|3252.99|3256.8|3256.8|3256.8|3256.8|3252.99|3252.99|0
1599657000000|2020-09-09 13:10:00|3257|3257|3257.67|3257.67|3257.8|3257.8|3255.25|3255.25|0
1599657300000|2020-09-09 13:15:00|3257.51|3257.51|3258.52|3258.52|3258.67|3258.67|3257.51|3257.51|0
1599657600000|2020-09-09 13:20:00|3258.36|3258.36|3262.55|3262.55|3262.91|3262.91|3258.05|3258.05|0
1599657900000|2020-09-09 13:25:00|3262.43|3262.43|3260.98|3260.98|3263.53|3263.53|3260.85|3260.85|0
1599658200000|2020-09-09 13:30:00|3260.92|3260.92|3257.92|3257.92|3262.48|3262.48|3257.92|3257.92|0
1599658500000|2020-09-09 13:35:00|3257.98|3257.98|3258.73|3258.73|3259.2|3259.2|3256.82|3256.82|0
1599658800000|2020-09-09 13:40:00|3258.93|3258.93|3259.04|3259.04|3259.49|3259.49|3257.63|3257.63|0
1599659100000|2020-09-09 13:45:00|3259.2|3259.2|3257.62|3257.62|3259.46|3259.46|3257.23|3257.23|0
1599659400000|2020-09-09 13:50:00|3257.68|3257.68|3259.94|3259.94|3260.73|3260.73|3257.37|3257.37|0
1599659700000|2020-09-09 13:55:00|3260.1|3260.1|3264.82|3264.82|3265.55|3265.55|3259.62|3259.62|0
1599660000000|2020-09-09 14:00:00|3264.91|3264.91|3262.34|3262.34|3266.86|3266.86|3262.34|3262.34|0
1599660300000|2020-09-09 14:05:00|3262.43|3262.43|3258.1|3258.1|3262.82|3262.82|3258.1|3258.1|0
1599660600000|2020-09-09 14:10:00|3258.3|3258.3|3258.99|3258.99|3259.4|3259.4|3256.37|3256.37|0
1599660900000|2020-09-09 14:15:00|3259.19|3259.19|3262.24|3262.24|3264.06|3264.06|3259.19|3259.19|0
1599661200000|2020-09-09 14:20:00|3261.98|3261.98|3265.23|3265.23|3265.41|3265.41|3261.32|3261.32|0
1599661500000|2020-09-09 14:25:00|3265.43|3265.43|3267.45|3267.45|3269.88|3269.88|3265.43|3265.43|0
1599661800000|2020-09-09 14:30:00|3267.84|3267.84|3261.36|3261.36|3267.84|3267.84|3261.36|3261.36|0
1599662100000|2020-09-09 14:35:00|3262.29|3262.29|3264.18|3264.18|3264.63|3264.63|3261.5|3261.5|0
1599662400000|2020-09-09 14:40:00|3263.44|3263.44|3260.99|3260.99|3264.77|3264.77|3260.14|3260.14|0
1599662700000|2020-09-09 14:45:00|3261.24|3261.24|3256.69|3256.69|3264.94|3264.94|3256.24|3256.24|0
1599663000000|2020-09-09 14:50:00|3256.78|3256.78|3249.89|3249.89|3256.98|3256.98|3249.89|3249.89|0
1599663300000|2020-09-09 14:55:00|3250.28|3250.28|3250.95|3250.95|3251.34|3251.34|3248.94|3248.94|0
1599663600000|2020-09-09 15:00:00|3251.69|3251.69|3258.06|3258.06|3260.41|3260.41|3250.95|3250.95|0
1599663900000|2020-09-09 15:05:00|3257.32|3257.32|3249.9|3249.9|3257.46|3257.46|3249.85|3249.85|0
1599664200000|2020-09-09 15:10:00|3249.85|3249.85|3250.41|3250.41|3254.06|3254.06|3249.85|3249.85|0
1599664500000|2020-09-09 15:15:00|3251.14|3251.14|3252.67|3252.67|3253.46|3253.46|3250.32|3250.32|0
1599664800000|2020-09-09 15:20:00|3251.94|3251.94|3252.38|3252.38|3254|3254|3251.25|3251.25|0
1599665100000|2020-09-09 15:25:00|3252|3252|3258.81|3258.81|3258.81|3258.81|3251.37|3251.37|0
1599722100000|2020-09-10 07:15:00|3236.03|3236.03|3235.88|3235.88|3237.56|3237.56|3234.27|3234.27|0
1599722400000|2020-09-10 07:20:00|3235.15|3235.15|3229.04|3229.04|3237.3|3237.3|3226.44|3226.44|0
1599722700000|2020-09-10 07:25:00|3228.53|3228.53|3224.81|3224.81|3236.17|3236.17|3224.81|3224.81|0
1599723000000|2020-09-10 07:30:00|3224.37|3224.37|3220.76|3220.76|3227.57|3227.57|3220.53|3220.53|0
1599723300000|2020-09-10 07:35:00|3220.18|3220.18|3220.26|3220.26|3221.38|3221.38|3219.28|3219.28|0
1599723600000|2020-09-10 07:40:00|3219.67|3219.67|3216.41|3216.41|3220.79|3220.79|3215|3215|0
1599723900000|2020-09-10 07:45:00|3215.43|3215.43|3215.34|3215.34|3219.74|3219.74|3215.34|3215.34|0
1599724200000|2020-09-10 07:50:00|3214.98|3214.98|3207.45|3207.45|3216.14|3216.14|3206.81|3206.81|0
1599724500000|2020-09-10 07:55:00|3209.01|3209.01|3211.02|3211.02|3213.61|3213.61|3209.01|3209.01|0
1599724800000|2020-09-10 08:00:00|3210.02|3210.02|3207.82|3207.82|3210.02|3210.02|3205.2|3205.2|0
1599725100000|2020-09-10 08:05:00|3207.62|3207.62|3198.4|3198.4|3207.82|3207.82|3196.61|3196.61|0
1599725400000|2020-09-10 08:10:00|3198.12|3198.12|3197.85|3197.85|3201.61|3201.61|3197.31|3197.31|0
1599725700000|2020-09-10 08:15:00|3197.76|3197.76|3198.58|3198.58|3199.82|3199.82|3193.99|3193.99|0
1599726000000|2020-09-10 08:20:00|3198.2|3198.2|3195.23|3195.23|3198.58|3198.58|3195.23|3195.23|0
1599726300000|2020-09-10 08:25:00|3195.43|3195.43|3205.21|3205.21|3205.61|3205.61|3195.43|3195.43|0
1599726600000|2020-09-10 08:30:00|3205.09|3205.09|3200.12|3200.12|3205.09|3205.09|3199.53|3199.53|0
1599726900000|2020-09-10 08:35:00|3200.29|3200.29|3209.62|3209.62|3209.62|3209.62|3200.29|3200.29|0
1599727200000|2020-09-10 08:40:00|3210|3210|3210.15|3210.15|3210.88|3210.88|3208.03|3208.03|0
1599727500000|2020-09-10 08:45:00|3210.06|3210.06|3213.9|3213.9|3214.17|3214.17|3209.37|3209.37|0
1599727800000|2020-09-10 08:50:00|3213.73|3213.73|3214.6|3214.6|3214.76|3214.76|3211.94|3211.94|0
1599728100000|2020-09-10 08:55:00|3214.76|3214.76|3215.44|3215.44|3215.79|3215.79|3212.72|3212.72|0
1599728400000|2020-09-10 09:00:00|3215.35|3215.35|3221.1|3221.1|3221.84|3221.84|3215.35|3215.35|0
1599728700000|2020-09-10 09:05:00|3221.05|3221.05|3222.96|3222.96|3222.96|3222.96|3218.1|3218.1|0
1599729000000|2020-09-10 09:10:00|3222.42|3222.42|3224.84|3224.84|3225.59|3225.59|3222.42|3222.42|0
1599729300000|2020-09-10 09:15:00|3224.58|3224.58|3222.79|3222.79|3224.94|3224.94|3222.6|3222.6|0
1599729600000|2020-09-10 09:20:00|3222.06|3222.06|3222.23|3222.23|3223.04|3223.04|3221.33|3221.33|0
1599729900000|2020-09-10 09:25:00|3222.5|3222.5|3225.96|3225.96|3226.74|3226.74|3222.5|3222.5|0
1599730200000|2020-09-10 09:30:00|3226.05|3226.05|3232.49|3232.49|3232.49|3232.49|3226.05|3226.05|0
1599730500000|2020-09-10 09:35:00|3236.15|3236.15|3235.87|3235.87|3240.66|3240.66|3235.68|3235.68|0
1599730800000|2020-09-10 09:40:00|3235.14|3235.14|3238.11|3238.11|3238.11|3238.11|3235.14|3235.14|0
1599731100000|2020-09-10 09:45:00|3237.92|3237.92|3239.39|3239.39|3239.39|3239.39|3237.41|3237.41|0
1599731400000|2020-09-10 09:50:00|3239.72|3239.72|3241.36|3241.36|3242.39|3242.39|3239.72|3239.72|0
1599731700000|2020-09-10 09:55:00|3240.63|3240.63|3242.91|3242.91|3242.91|3242.91|3239.42|3239.42|0
1599732000000|2020-09-10 10:00:00|3242.71|3242.71|3240.28|3240.28|3244.17|3244.17|3240.28|3240.28|0
1599732300000|2020-09-10 10:05:00|3240.55|3240.55|3244.42|3244.42|3244.42|3244.42|3239.96|3239.96|0
1599732600000|2020-09-10 10:10:00|3244.6|3244.6|3242.83|3242.83|3247.31|3247.31|3242.78|3242.78|0
1599732900000|2020-09-10 10:15:00|3243.31|3243.31|3238.13|3238.13|3243.36|3243.36|3238.13|3238.13|0
1599733200000|2020-09-10 10:20:00|3237.73|3237.73|3235.43|3235.43|3237.73|3237.73|3235.05|3235.05|0
1599733500000|2020-09-10 10:25:00|3235.04|3235.04|3230.09|3230.09|3235.28|3235.28|3230.09|3230.09|0
1599733800000|2020-09-10 10:30:00|3230.44|3230.44|3230.2|3230.2|3231.42|3231.42|3230.06|3230.06|0
1599734100000|2020-09-10 10:35:00|3230.15|3230.15|3222.28|3222.28|3230.38|3230.38|3222.28|3222.28|0
1599734400000|2020-09-10 10:40:00|3222.11|3222.11|3224.16|3224.16|3226.05|3226.05|3222.11|3222.11|0
1599734700000|2020-09-10 10:45:00|3223.84|3223.84|3226.5|3226.5|3226.5|3226.5|3222.72|3222.72|0
1599735000000|2020-09-10 10:50:00|3227.23|3227.23|3227.08|3227.08|3229.01|3229.01|3225.26|3225.26|0
1599735300000|2020-09-10 10:55:00|3226.99|3226.99|3228.11|3228.11|3228.9|3228.9|3226.43|3226.43|0
1599735600000|2020-09-10 11:00:00|3227.95|3227.95|3230.76|3230.76|3230.83|3230.83|3227.64|3227.64|0
1599735900000|2020-09-10 11:05:00|3231.49|3231.49|3231.55|3231.55|3234.33|3234.33|3230.65|3230.65|0
1599736200000|2020-09-10 11:10:00|3231.46|3231.46|3230.83|3230.83|3234.07|3234.07|3230.83|3230.83|0
1599736500000|2020-09-10 11:15:00|3228.63|3228.63|3228.98|3228.98|3229.54|3229.54|3227.16|3227.16|0
1599736800000|2020-09-10 11:20:00|3228.66|3228.66|3228.63|3228.63|3229.8|3229.8|3228.41|3228.41|0
1599737100000|2020-09-10 11:25:00|3228.51|3228.51|3234.02|3234.02|3234.02|3234.02|3228.51|3228.51|0
1599737400000|2020-09-10 11:30:00|3233.63|3233.63|3230.29|3230.29|3233.63|3233.63|3230.09|3230.09|0
1599737700000|2020-09-10 11:35:00|3230.38|3230.38|3230.17|3230.17|3231.79|3231.79|3229.79|3229.79|0
1599738000000|2020-09-10 11:40:00|3229.43|3229.43|3230.76|3230.76|3232.95|3232.95|3229.43|3229.43|0
1599738300000|2020-09-10 11:45:00|3230.03|3230.03|3231.49|3231.49|3231.58|3231.58|3228.46|3228.46|0
1599738600000|2020-09-10 11:50:00|3231.29|3231.29|3232.93|3232.93|3235.1|3235.1|3231.29|3231.29|0
1599738900000|2020-09-10 11:55:00|3233.13|3233.13|3235.48|3235.48|3235.48|3235.48|3233.13|3233.13|0
1599739200000|2020-09-10 12:00:00|3235.36|3235.36|3240.88|3240.88|3240.88|3240.88|3235.04|3235.04|0
1599739500000|2020-09-10 12:05:00|3241.26|3241.26|3239.16|3239.16|3243.57|3243.57|3239.16|3239.16|0
1599739800000|2020-09-10 12:10:00|3239.1|3239.1|3235.75|3235.75|3239.86|3239.86|3235.39|3235.39|0
1599740100000|2020-09-10 12:15:00|3235.94|3235.94|3234.79|3234.79|3235.97|3235.97|3232.86|3232.86|0
1599740400000|2020-09-10 12:20:00|3234.63|3234.63|3235.06|3235.06|3235.6|3235.6|3234.24|3234.24|0
1599740700000|2020-09-10 12:25:00|3234.87|3234.87|3233.16|3233.16|3235.86|3235.86|3232.97|3232.97|0
1599741000000|2020-09-10 12:30:00|3233.48|3233.48|3229.01|3229.01|3234.41|3234.41|3229.01|3229.01|0
1599741300000|2020-09-10 12:35:00|3228.66|3228.66|3233.91|3233.91|3234|3234|3227.58|3227.58|0
1599741600000|2020-09-10 12:40:00|3234|3234|3234.86|3234.86|3234.91|3234.91|3233.79|3233.79|0
1599741900000|2020-09-10 12:45:00|3234.77|3234.77|3235.3|3235.3|3235.69|3235.69|3233.1|3233.1|0
1599742200000|2020-09-10 12:50:00|3235.12|3235.12|3234.07|3234.07|3236.37|3236.37|3234.07|3234.07|0
1599742500000|2020-09-10 12:55:00|3233.88|3233.88|3227.66|3227.66|3233.88|3233.88|3227.66|3227.66|0
1599742800000|2020-09-10 13:00:00|3228.4|3228.4|3226.37|3226.37|3228.61|3228.61|3225.9|3225.9|0
1599743100000|2020-09-10 13:05:00|3225.63|3225.63|3229.42|3229.42|3230.74|3230.74|3225.48|3225.48|0
1599743400000|2020-09-10 13:10:00|3229.26|3229.26|3225.44|3225.44|3230.67|3230.67|3225.44|3225.44|0
1599743700000|2020-09-10 13:15:00|3225.24|3225.24|3232.78|3232.78|3233.17|3233.17|3224.46|3224.46|0
1599744000000|2020-09-10 13:20:00|3232.46|3232.46|3235.5|3235.5|3236.03|3236.03|3232.08|3232.08|0
1599744300000|2020-09-10 13:25:00|3236.23|3236.23|3233.31|3233.31|3236.26|3236.26|3233.31|3233.31|0
1599744600000|2020-09-10 13:30:00|3233.11|3233.11|3243.51|3243.51|3243.51|3243.51|3230.9|3230.9|0
1599744900000|2020-09-10 13:35:00|3244.25|3244.25|3240.8|3240.8|3244.81|3244.81|3239.82|3239.82|0
1599745200000|2020-09-10 13:40:00|3240.99|3240.99|3248.51|3248.51|3248.54|3248.54|3240.99|3240.99|0
1599745500000|2020-09-10 13:45:00|3248.32|3248.32|3251.66|3251.66|3252.85|3252.85|3245.98|3245.98|0
1599745800000|2020-09-10 13:50:00|3252.04|3252.04|3246.56|3246.56|3253.34|3253.34|3245.18|3245.18|0
1599746100000|2020-09-10 13:55:00|3246.47|3246.47|3242.36|3242.36|3250.32|3250.32|3242.36|3242.36|0
1599746400000|2020-09-10 14:00:00|3242.16|3242.16|3244.42|3244.42|3246.16|3246.16|3242.16|3242.16|0
1599746700000|2020-09-10 14:05:00|3244.33|3244.33|3230.4|3230.4|3244.33|3244.33|3230.4|3230.4|0
1599747000000|2020-09-10 14:10:00|3230.59|3230.59|3227.72|3227.72|3231.63|3231.63|3226.59|3226.59|0
1599747300000|2020-09-10 14:15:00|3227.13|3227.13|3226.96|3226.96|3230.23|3230.23|3226.59|3226.59|0
1599747600000|2020-09-10 14:20:00|3226.81|3226.81|3222.61|3222.61|3226.81|3226.81|3222.52|3222.52|0
1599747900000|2020-09-10 14:25:00|3222.52|3222.52|3218.77|3218.77|3224.35|3224.35|3218.74|3218.74|0
1599748200000|2020-09-10 14:30:00|3218.58|3218.58|3221.46|3221.46|3223.23|3223.23|3215.38|3215.38|0
1599748500000|2020-09-10 14:35:00|3221.26|3221.26|3222.63|3222.63|3223.5|3223.5|3220.23|3220.23|0
1599748800000|2020-09-10 14:40:00|3222.54|3222.54|3220.69|3220.69|3224.07|3224.07|3219.83|3219.83|0
1599749100000|2020-09-10 14:45:00|3220.89|3220.89|3215.12|3215.12|3220.89|3220.89|3211.36|3211.36|0
1599749400000|2020-09-10 14:50:00|3215.3|3215.3|3218.5|3218.5|3219.42|3219.42|3214.83|3214.83|0
1599749700000|2020-09-10 14:55:00|3218.69|3218.69|3210.66|3210.66|3218.89|3218.89|3209.82|3209.82|0
1599750000000|2020-09-10 15:00:00|3210.46|3210.46|3214.75|3214.75|3215.46|3215.46|3209.39|3209.39|0
1599750300000|2020-09-10 15:05:00|3214.95|3214.95|3216.82|3216.82|3217.11|3217.11|3214.02|3214.02|0
1599750600000|2020-09-10 15:10:00|3216.34|3216.34|3215.23|3215.23|3220.87|3220.87|3213.61|3213.61|0
1599750900000|2020-09-10 15:15:00|3215.96|3215.96|3213.57|3213.57|3216.69|3216.69|3210.88|3210.88|0
1599751200000|2020-09-10 15:20:00|3213.66|3213.66|3214.69|3214.69|3217.63|3217.63|3212.2|3212.2|0
1599751500000|2020-09-10 15:25:00|3214.6|3214.6|3213.47|3213.47|3216.26|3216.26|3211.74|3211.74|0
1599808500000|2020-09-11 07:15:00|3197.96|3197.96|3203.19|3203.19|3203.19|3203.19|3194.48|3194.48|0
1599808800000|2020-09-11 07:20:00|3204.66|3204.66|3197.36|3197.36|3205.61|3205.61|3196.54|3196.54|0
1599809100000|2020-09-11 07:25:00|3197.63|3197.63|3192.57|3192.57|3198.68|3198.68|3192.57|3192.57|0
1599809400000|2020-09-11 07:30:00|3193.3|3193.3|3192.15|3192.15|3194.37|3194.37|3187.4|3187.4|0
1599809700000|2020-09-11 07:35:00|3192.95|3192.95|3184.58|3184.58|3192.95|3192.95|3183.74|3183.74|0
1599810000000|2020-09-11 07:40:00|3184.97|3184.97|3187.2|3187.2|3187.49|3187.49|3184.6|3184.6|0
1599810300000|2020-09-11 07:45:00|3187.03|3187.03|3177.04|3177.04|3187.03|3187.03|3176.87|3176.87|0
1599810600000|2020-09-11 07:50:00|3177.63|3177.63|3183.27|3183.27|3183.27|3183.27|3177.37|3177.37|0
1599810900000|2020-09-11 07:55:00|3181.8|3181.8|3181.03|3181.03|3185.19|3185.19|3181.03|3181.03|0
1599811200000|2020-09-11 08:00:00|3180.9|3180.9|3183.72|3183.72|3183.72|3183.72|3179.17|3179.17|0
1599811500000|2020-09-11 08:05:00|3184.2|3184.2|3182.13|3182.13|3184.82|3184.82|3181.77|3181.77|0
1599811800000|2020-09-11 08:10:00|3181.4|3181.4|3184.33|3184.33|3186.34|3186.34|3181.4|3181.4|0
1599812100000|2020-09-11 08:15:00|3184.21|3184.21|3181.9|3181.9|3184.3|3184.3|3181.43|3181.43|0
1599812400000|2020-09-11 08:20:00|3182.22|3182.22|3186.59|3186.59|3186.59|3186.59|3182.22|3182.22|0
1599812700000|2020-09-11 08:25:00|3186.79|3186.79|3185.63|3185.63|3187.46|3187.46|3185.63|3185.63|0
1599813000000|2020-09-11 08:30:00|3185.83|3185.83|3182.93|3182.93|3186.46|3186.46|3182.53|3182.53|0
1599813300000|2020-09-11 08:35:00|3183.12|3183.12|3185.47|3185.47|3187.07|3187.07|3183.12|3183.12|0
1599813600000|2020-09-11 08:40:00|3185.29|3185.29|3183.7|3183.7|3186.57|3186.57|3183.68|3183.68|0
1599813900000|2020-09-11 08:45:00|3183.53|3183.53|3176.79|3176.79|3184.05|3184.05|3176.79|3176.79|0
1599814200000|2020-09-11 08:50:00|3176.99|3176.99|3175.38|3175.38|3180.06|3180.06|3175.11|3175.11|0
1599814500000|2020-09-11 08:55:00|3174.64|3174.64|3172.89|3172.89|3174.8|3174.8|3171.15|3171.15|0
1599814800000|2020-09-11 09:00:00|3172.77|3172.77|3171.43|3171.43|3172.77|3172.77|3170.24|3170.24|0
1599815100000|2020-09-11 09:05:00|3171.18|3171.18|3171.34|3171.34|3171.55|3171.55|3170.55|3170.55|0
1599815400000|2020-09-11 09:10:00|3172.07|3172.07|3170.72|3170.72|3173.09|3173.09|3170.63|3170.63|0
1599815700000|2020-09-11 09:15:00|3170.28|3170.28|3166.74|3166.74|3171.9|3171.9|3166.43|3166.43|0
1599816000000|2020-09-11 09:20:00|3166.93|3166.93|3168.35|3168.35|3169.47|3169.47|3166.93|3166.93|0
1599816300000|2020-09-11 09:25:00|3168.09|3168.09|3165.71|3165.71|3168.09|3168.09|3165.71|3165.71|0
1599816600000|2020-09-11 09:30:00|3165.91|3165.91|3165.19|3165.19|3165.91|3165.91|3163.62|3163.62|0
1599816900000|2020-09-11 09:35:00|3165|3165|3169.29|3169.29|3169.29|3169.29|3164.84|3164.84|0
1599817200000|2020-09-11 09:40:00|3169.68|3169.68|3170.19|3170.19|3170.92|3170.92|3169.33|3169.33|0
1599817500000|2020-09-11 09:45:00|3170.42|3170.42|3171.58|3171.58|3172.62|3172.62|3170.42|3170.42|0
1599817800000|2020-09-11 09:50:00|3171.74|3171.74|3173.29|3173.29|3174.63|3174.63|3171.55|3171.55|0
1599818100000|2020-09-11 09:55:00|3173.49|3173.49|3171.73|3171.73|3173.49|3173.49|3170.9|3170.9|0
1599818400000|2020-09-11 10:00:00|3171.93|3171.93|3170.46|3170.46|3173.21|3173.21|3169.53|3169.53|0
1599818700000|2020-09-11 10:05:00|3170.85|3170.85|3171.21|3171.21|3171.99|3171.99|3170.57|3170.57|0
1599819000000|2020-09-11 10:10:00|3171.01|3171.01|3166.27|3166.27|3171.01|3171.01|3165.99|3165.99|0
1599819300000|2020-09-11 10:15:00|3166.18|3166.18|3167.48|3167.48|3168.06|3168.06|3165.59|3165.59|0
1599819600000|2020-09-11 10:20:00|3167.39|3167.39|3171.34|3171.34|3171.35|3171.35|3165.9|3165.9|0
1599819900000|2020-09-11 10:25:00|3171.16|3171.16|3167.78|3167.78|3172.05|3172.05|3167.78|3167.78|0
1599820200000|2020-09-11 10:30:00|3167.46|3167.46|3175.59|3175.59|3175.59|3175.59|3167.46|3167.46|0
1599820500000|2020-09-11 10:35:00|3175.41|3175.41|3172.62|3172.62|3175.8|3175.8|3172.62|3172.62|0
1599820800000|2020-09-11 10:40:00|3173.35|3173.35|3175.15|3175.15|3175.15|3175.15|3172.89|3172.89|0
1599821100000|2020-09-11 10:45:00|3175.94|3175.94|3174.32|3174.32|3179.11|3179.11|3173.68|3173.68|0
1599821400000|2020-09-11 10:50:00|3174.41|3174.41|3173.78|3173.78|3177.46|3177.46|3173.06|3173.06|0
1599821700000|2020-09-11 10:55:00|3173.69|3173.69|3169.99|3169.99|3173.69|3173.69|3169.17|3169.17|0
1599822000000|2020-09-11 11:00:00|3170.44|3170.44|3167.7|3167.7|3171.24|3171.24|3166.7|3166.7|0
1599822300000|2020-09-11 11:05:00|3167.88|3167.88|3168|3168|3168.86|3168.86|3166.01|3166.01|0
1599822600000|2020-09-11 11:10:00|3168.09|3168.09|3173.61|3173.61|3173.61|3173.61|3168|3168|0
1599822900000|2020-09-11 11:15:00|3173.8|3173.8|3174.02|3174.02|3175.36|3175.36|3172.82|3172.82|0
1599823200000|2020-09-11 11:20:00|3173.93|3173.93|3169.51|3169.51|3173.95|3173.95|3169.51|3169.51|0
1599823500000|2020-09-11 11:25:00|3168.05|3168.05|3165.07|3165.07|3168.85|3168.85|3164.77|3164.77|0
1599823800000|2020-09-11 11:30:00|3165.8|3165.8|3166.18|3166.18|3167.09|3167.09|3164.88|3164.88|0
1599824100000|2020-09-11 11:35:00|3166.01|3166.01|3169.74|3169.74|3169.74|3169.74|3164.92|3164.92|0
1599824400000|2020-09-11 11:40:00|3169.83|3169.83|3175.07|3175.07|3175.07|3175.07|3169.09|3169.09|0
1599824700000|2020-09-11 11:45:00|3175.18|3175.18|3177.56|3177.56|3180.79|3180.79|3175.18|3175.18|0
1599825000000|2020-09-11 11:50:00|3177.37|3177.37|3171.27|3171.27|3177.37|3177.37|3171.1|3171.1|0
1599825300000|2020-09-11 11:55:00|3171.59|3171.59|3169.03|3169.03|3171.77|3171.77|3169.03|3169.03|0
1599825600000|2020-09-11 12:00:00|3168.8|3168.8|3169.46|3169.46|3171.74|3171.74|3168.8|3168.8|0
1599825900000|2020-09-11 12:05:00|3169.28|3169.28|3171.27|3171.27|3172.01|3172.01|3169.28|3169.28|0
1599826200000|2020-09-11 12:10:00|3170.88|3170.88|3175.27|3175.27|3175.27|3175.27|3169.66|3169.66|0
1599826500000|2020-09-11 12:15:00|3176|3176|3173.31|3173.31|3178.05|3178.05|3173.31|3173.31|0
1599826800000|2020-09-11 12:20:00|3173.22|3173.22|3173.39|3173.39|3174.4|3174.4|3173.21|3173.21|0
1599827100000|2020-09-11 12:25:00|3173.01|3173.01|3168.58|3168.58|3173.01|3173.01|3168.58|3168.58|0
1599827400000|2020-09-11 12:30:00|3169.32|3169.32|3165.22|3165.22|3169.69|3169.69|3165.22|3165.22|0
1599827700000|2020-09-11 12:35:00|3165.4|3165.4|3165.93|3165.93|3165.95|3165.95|3163.42|3163.42|0
1599828000000|2020-09-11 12:40:00|3165.75|3165.75|3164.73|3164.73|3166.88|3166.88|3164.73|3164.73|0
1599828300000|2020-09-11 12:45:00|3164.79|3164.79|3164.29|3164.29|3167.13|3167.13|3164.29|3164.29|0
1599828600000|2020-09-11 12:50:00|3163.91|3163.91|3162.77|3162.77|3163.91|3163.91|3161.75|3161.75|0
1599828900000|2020-09-11 12:55:00|3162.86|3162.86|3163.48|3163.48|3164.12|3164.12|3162.09|3162.09|0
1599829200000|2020-09-11 13:00:00|3163.42|3163.42|3162.88|3162.88|3166.09|3166.09|3162.88|3162.88|0
1599829500000|2020-09-11 13:05:00|3163.08|3163.08|3168.03|3168.03|3168.03|3168.03|3162.37|3162.37|0
1599829800000|2020-09-11 13:10:00|3167.44|3167.44|3171.82|3171.82|3173.55|3173.55|3167.36|3167.36|0
1599830100000|2020-09-11 13:15:00|3171.65|3171.65|3174.33|3174.33|3174.33|3174.33|3170.94|3170.94|0
1599830400000|2020-09-11 13:20:00|3174.51|3174.51|3175.28|3175.28|3178.83|3178.83|3174.51|3174.51|0
1599830700000|2020-09-11 13:25:00|3175.2|3175.2|3174.38|3174.38|3175.37|3175.37|3172.8|3172.8|0
1599831000000|2020-09-11 13:30:00|3175.11|3175.11|3170.45|3170.45|3176.71|3176.71|3170.45|3170.45|0
1599831300000|2020-09-11 13:35:00|3170.84|3170.84|3170.58|3170.58|3174.16|3174.16|3168.23|3168.23|0
1599831600000|2020-09-11 13:40:00|3170.19|3170.19|3175.88|3175.88|3176.72|3176.72|3169.46|3169.46|0
1599831900000|2020-09-11 13:45:00|3175.8|3175.8|3177.46|3177.46|3178.18|3178.18|3174.62|3174.62|0
1599832200000|2020-09-11 13:50:00|3177.38|3177.38|3175.12|3175.12|3177.38|3177.38|3171.98|3171.98|0
1599832500000|2020-09-11 13:55:00|3175.03|3175.03|3166.59|3166.59|3175.03|3175.03|3165.36|3165.36|0
1599832800000|2020-09-11 14:00:00|3166.68|3166.68|3170.5|3170.5|3170.95|3170.95|3166.68|3166.68|0
1599833100000|2020-09-11 14:05:00|3171.24|3171.24|3169.79|3169.79|3174.85|3174.85|3169.79|3169.79|0
1599833400000|2020-09-11 14:10:00|3169.73|3169.73|3171.84|3171.84|3172.36|3172.36|3166.19|3166.19|0
1599833700000|2020-09-11 14:15:00|3172.04|3172.04|3177.04|3177.04|3178.68|3178.68|3171.18|3171.18|0
1599834000000|2020-09-11 14:20:00|3176.95|3176.95|3177.32|3177.32|3177.32|3177.32|3174.55|3174.55|0
1599834300000|2020-09-11 14:25:00|3177.14|3177.14|3179.81|3179.81|3179.81|3179.81|3176.76|3176.76|0
1599834600000|2020-09-11 14:30:00|3179.62|3179.62|3182.14|3182.14|3183.62|3183.62|3178.49|3178.49|0
1599834900000|2020-09-11 14:35:00|3181.95|3181.95|3180.49|3180.49|3183.17|3183.17|3179.12|3179.12|0
1599835200000|2020-09-11 14:40:00|3180.31|3180.31|3182.49|3182.49|3184.73|3184.73|3179.73|3179.73|0
1599835500000|2020-09-11 14:45:00|3183.23|3183.23|3181.27|3181.27|3183.62|3183.62|3178.8|3178.8|0
1599835800000|2020-09-11 14:50:00|3182.01|3182.01|3183.97|3183.97|3186.35|3186.35|3182.01|3182.01|0
1599836100000|2020-09-11 14:55:00|3184.16|3184.16|3182.72|3182.72|3185.42|3185.42|3182.23|3182.23|0
1599836400000|2020-09-11 15:00:00|3182.59|3182.59|3187.71|3187.71|3187.71|3187.71|3181.3|3181.3|0
1599836700000|2020-09-11 15:05:00|3187.65|3187.65|3193.91|3193.91|3194|3194|3187.65|3187.65|0
1599837000000|2020-09-11 15:10:00|3194.17|3194.17|3190.07|3190.07|3194.33|3194.33|3188.75|3188.75|0
1599837300000|2020-09-11 15:15:00|3189.87|3189.87|3194.8|3194.8|3195.3|3195.3|3189.68|3189.68|0
1599837600000|2020-09-11 15:20:00|3194.89|3194.89|3190.3|3190.3|3195.74|3195.74|3189.91|3189.91|0
1599837900000|2020-09-11 15:25:00|3190.48|3190.48|3193.4|3193.4|3196.38|3196.38|3188.93|3188.93|0
1600067700000|2020-09-14 07:15:00|3224.96|3224.96|3224.8|3224.8|3227.06|3227.06|3220.7|3220.7|0
1600068000000|2020-09-14 07:20:00|3225.53|3225.53|3220.9|3220.9|3227.7|3227.7|3219.94|3219.94|0
1600068300000|2020-09-14 07:25:00|3224.54|3224.54|3226.31|3226.31|3226.98|3226.98|3223.2|3223.2|0
1600068600000|2020-09-14 07:30:00|3226.22|3226.22|3226.3|3226.3|3228.38|3228.38|3222.84|3222.84|0
1600068900000|2020-09-14 07:35:00|3226.11|3226.11|3220.19|3220.19|3226.11|3226.11|3220.19|3220.19|0
1600069200000|2020-09-14 07:40:00|3219.6|3219.6|3224.34|3224.34|3226.31|3226.31|3214|3214|0
1600069500000|2020-09-14 07:45:00|3225.07|3225.07|3231.45|3231.45|3232.44|3232.44|3224.21|3224.21|0
1600069800000|2020-09-14 07:50:00|3231.06|3231.06|3233.4|3233.4|3233.67|3233.67|3229.65|3229.65|0
1600070100000|2020-09-14 07:55:00|3234.86|3234.86|3229.27|3229.27|3237.89|3237.89|3229.27|3229.27|0
1600070400000|2020-09-14 08:00:00|3228.54|3228.54|3236.9|3236.9|3238.6|3238.6|3228.54|3228.54|0
1600070700000|2020-09-14 08:05:00|3236.71|3236.71|3236.33|3236.33|3237.71|3237.71|3233.73|3233.73|0
1600071000000|2020-09-14 08:10:00|3236.15|3236.15|3237.3|3237.3|3238.2|3238.2|3236.02|3236.02|0
1600071300000|2020-09-14 08:15:00|3236.66|3236.66|3237.81|3237.81|3240.31|3240.31|3236.66|3236.66|0
1600071600000|2020-09-14 08:20:00|3237.42|3237.42|3239.5|3239.5|3245.12|3245.12|3236.49|3236.49|0
1600071900000|2020-09-14 08:25:00|3238.91|3238.91|3240|3240|3242.79|3242.79|3238.73|3238.73|0
1600072200000|2020-09-14 08:30:00|3240.39|3240.39|3233.76|3233.76|3241.09|3241.09|3233.76|3233.76|0
1600072500000|2020-09-14 08:35:00|3234.49|3234.49|3237.05|3237.05|3237.05|3237.05|3234.49|3234.49|0
1600072800000|2020-09-14 08:40:00|3237.24|3237.24|3232.86|3232.86|3237.82|3237.82|3232.86|3232.86|0
1600073100000|2020-09-14 08:45:00|3232.77|3232.77|3228.79|3228.79|3232.93|3232.93|3228.33|3228.33|0
1600073400000|2020-09-14 08:50:00|3227.32|3227.32|3221.97|3221.97|3227.59|3227.59|3220.75|3220.75|0
1600073700000|2020-09-14 08:55:00|3221.88|3221.88|3218.81|3218.81|3222.06|3222.06|3218.81|3218.81|0
1600074000000|2020-09-14 09:00:00|3219.01|3219.01|3215.98|3215.98|3219.8|3219.8|3215.82|3215.82|0
1600074300000|2020-09-14 09:05:00|3215.93|3215.93|3219.12|3219.12|3219.59|3219.59|3215.93|3215.93|0
1600074600000|2020-09-14 09:10:00|3219.32|3219.32|3216.27|3216.27|3219.51|3219.51|3212.69|3212.69|0
1600074900000|2020-09-14 09:15:00|3214.8|3214.8|3217.51|3217.51|3217.85|3217.85|3213.12|3213.12|0
1600075200000|2020-09-14 09:20:00|3218.97|3218.97|3220.9|3220.9|3220.9|3220.9|3217.19|3217.19|0
1600075500000|2020-09-14 09:25:00|3221.02|3221.02|3221.82|3221.82|3223.84|3223.84|3221.02|3221.02|0
1600075800000|2020-09-14 09:30:00|3221.7|3221.7|3224.68|3224.68|3224.68|3224.68|3221.04|3221.04|0
1600076100000|2020-09-14 09:35:00|3224.29|3224.29|3214.68|3214.68|3224.29|3224.29|3214.68|3214.68|0
1600076400000|2020-09-14 09:40:00|3214.59|3214.59|3214.22|3214.22|3214.86|3214.86|3212.77|3212.77|0
1600076700000|2020-09-14 09:45:00|3213.58|3213.58|3217.66|3217.66|3217.66|3217.66|3212.86|3212.86|0
1600077000000|2020-09-14 09:50:00|3216.93|3216.93|3216.68|3216.68|3217.7|3217.7|3216.29|3216.29|0
1600077300000|2020-09-14 09:55:00|3216.32|3216.32|3214.74|3214.74|3217.13|3217.13|3214.59|3214.59|0
1600077600000|2020-09-14 10:00:00|3214.86|3214.86|3212.76|3212.76|3216.21|3216.21|3211.83|3211.83|0
1600077900000|2020-09-14 10:05:00|3212.95|3212.95|3214.02|3214.02|3215.31|3215.31|3212.56|3212.56|0
1600078200000|2020-09-14 10:10:00|3213.54|3213.54|3213.2|3213.2|3215.02|3215.02|3211.42|3211.42|0
1600078500000|2020-09-14 10:15:00|3212.46|3212.46|3218.01|3218.01|3218.01|3218.01|3211.53|3211.53|0
1600078800000|2020-09-14 10:20:00|3217.28|3217.28|3214.6|3214.6|3217.28|3217.28|3213.13|3213.13|0
1600079100000|2020-09-14 10:25:00|3214.83|3214.83|3217.08|3217.08|3217.84|3217.84|3214.72|3214.72|0
1600079400000|2020-09-14 10:30:00|3216.59|3216.59|3216.88|3216.88|3217.72|3217.72|3215.43|3215.43|0
1600079700000|2020-09-14 10:35:00|3217.61|3217.61|3218.65|3218.65|3220.77|3220.77|3217.61|3217.61|0
1600080000000|2020-09-14 10:40:00|3218.47|3218.47|3218.83|3218.83|3220.85|3220.85|3217.82|3217.82|0
1600080300000|2020-09-14 10:45:00|3218.63|3218.63|3220.93|3220.93|3220.93|3220.93|3218.63|3218.63|0
1600080600000|2020-09-14 10:50:00|3220.98|3220.98|3221.62|3221.62|3222.4|3222.4|3220.45|3220.45|0
1600080900000|2020-09-14 10:55:00|3221.56|3221.56|3225.43|3225.43|3225.43|3225.43|3220.78|3220.78|0
1600081200000|2020-09-14 11:00:00|3225.61|3225.61|3228.16|3228.16|3228.16|3228.16|3223.65|3223.65|0
1600081500000|2020-09-14 11:05:00|3227.96|3227.96|3230.31|3230.31|3231.08|3231.08|3227.87|3227.87|0
1600081800000|2020-09-14 11:10:00|3229.36|3229.36|3230.09|3230.09|3230.35|3230.35|3229.07|3229.07|0
1600082100000|2020-09-14 11:15:00|3229.89|3229.89|3230.64|3230.64|3230.94|3230.94|3229.72|3229.72|0
1600082400000|2020-09-14 11:20:00|3229.91|3229.91|3236.72|3236.72|3237.57|3237.57|3229.59|3229.59|0
1600082700000|2020-09-14 11:25:00|3236.88|3236.88|3235.25|3235.25|3237.68|3237.68|3235.02|3235.02|0
1600083000000|2020-09-14 11:30:00|3235.16|3235.16|3238.29|3238.29|3238.29|3238.29|3235.09|3235.09|0
1600083300000|2020-09-14 11:35:00|3238.46|3238.46|3242.66|3242.66|3242.66|3242.66|3238.24|3238.24|0
1600083600000|2020-09-14 11:40:00|3243.05|3243.05|3245.97|3245.97|3246.91|3246.91|3243.05|3243.05|0
1600083900000|2020-09-14 11:45:00|3246.14|3246.14|3246.75|3246.75|3247.19|3247.19|3244.11|3244.11|0
1600084200000|2020-09-14 11:50:00|3246.84|3246.84|3248.44|3248.44|3248.44|3248.44|3246.13|3246.13|0
1600084500000|2020-09-14 11:55:00|3248.25|3248.25|3244.1|3244.1|3248.46|3248.46|3243.7|3243.7|0
1600084800000|2020-09-14 12:00:00|3244.29|3244.29|3240.24|3240.24|3244.49|3244.49|3239.28|3239.28|0
1600085100000|2020-09-14 12:05:00|3240.08|3240.08|3244.91|3244.91|3244.91|3244.91|3239.7|3239.7|0
1600085400000|2020-09-14 12:10:00|3245.11|3245.11|3246.77|3246.77|3246.77|3246.77|3245.11|3245.11|0
1600085700000|2020-09-14 12:15:00|3246.89|3246.89|3247.57|3247.57|3247.57|3247.57|3244.97|3244.97|0
1600086000000|2020-09-14 12:20:00|3247.84|3247.84|3251.78|3251.78|3252.07|3252.07|3247.84|3247.84|0
1600086300000|2020-09-14 12:25:00|3251.73|3251.73|3252.67|3252.67|3253.8|3253.8|3250.78|3250.78|0
1600086600000|2020-09-14 12:30:00|3253.4|3253.4|3254.92|3254.92|3257.55|3257.55|3252.42|3252.42|0
1600086900000|2020-09-14 12:35:00|3254.83|3254.83|3258.53|3258.53|3258.53|3258.53|3254.35|3254.35|0
1600087200000|2020-09-14 12:40:00|3258.71|3258.71|3263.7|3263.7|3263.7|3263.7|3257.98|3257.98|0
1600087500000|2020-09-14 12:45:00|3263.54|3263.54|3262.58|3262.58|3264.05|3264.05|3261.28|3261.28|0
1600087800000|2020-09-14 12:50:00|3262.18|3262.18|3259.32|3259.32|3262.41|3262.41|3257.4|3257.4|0
1600088100000|2020-09-14 12:55:00|3259.13|3259.13|3260.78|3260.78|3261.39|3261.39|3259.13|3259.13|0
1600088400000|2020-09-14 13:00:00|3260.84|3260.84|3257.64|3257.64|3262.29|3262.29|3257.64|3257.64|0
1600088700000|2020-09-14 13:05:00|3257.47|3257.47|3259.95|3259.95|3260.33|3260.33|3257.47|3257.47|0
1600089000000|2020-09-14 13:10:00|3260.04|3260.04|3260.91|3260.91|3261.48|3261.48|3259.2|3259.2|0
1600089300000|2020-09-14 13:15:00|3261.11|3261.11|3257.88|3257.88|3261.81|3261.81|3257.49|3257.49|0
1600089600000|2020-09-14 13:20:00|3258.7|3258.7|3257.89|3257.89|3259.28|3259.28|3257.53|3257.53|0
1600089900000|2020-09-14 13:25:00|3258.09|3258.09|3253.19|3253.19|3259.1|3259.1|3252.83|3252.83|0
1600090200000|2020-09-14 13:30:00|3253.01|3253.01|3243.7|3243.7|3253.01|3253.01|3241.34|3241.34|0
1600090500000|2020-09-14 13:35:00|3243.64|3243.64|3248.9|3248.9|3250.45|3250.45|3243.64|3243.64|0
1600090800000|2020-09-14 13:40:00|3248.81|3248.81|3249.83|3249.83|3253.36|3253.36|3248.81|3248.81|0
1600091100000|2020-09-14 13:45:00|3249.43|3249.43|3252.2|3252.2|3252.25|3252.25|3247.84|3247.84|0
1600091400000|2020-09-14 13:50:00|3252.59|3252.59|3252.77|3252.77|3253.98|3253.98|3252.04|3252.04|0
1600091700000|2020-09-14 13:55:00|3252.97|3252.97|3253.56|3253.56|3253.76|3253.76|3251.56|3251.56|0
1600092000000|2020-09-14 14:00:00|3253.17|3253.17|3254.44|3254.44|3256.05|3256.05|3253.17|3253.17|0
1600092300000|2020-09-14 14:05:00|3254.6|3254.6|3255.92|3255.92|3256.54|3256.54|3251.7|3251.7|0
1600092600000|2020-09-14 14:10:00|3255.86|3255.86|3254.11|3254.11|3256.23|3256.23|3253.41|3253.41|0
1600092900000|2020-09-14 14:15:00|3254.02|3254.02|3258.25|3258.25|3259.61|3259.61|3253.18|3253.18|0
1600093200000|2020-09-14 14:20:00|3258.34|3258.34|3260.52|3260.52|3261.24|3261.24|3258.34|3258.34|0
1600093500000|2020-09-14 14:25:00|3260.13|3260.13|3260.56|3260.56|3261.34|3261.34|3259.53|3259.53|0
1600093800000|2020-09-14 14:30:00|3260.71|3260.71|3256.87|3256.87|3261.34|3261.34|3256.38|3256.38|0
1600094100000|2020-09-14 14:35:00|3257.61|3257.61|3255.97|3255.97|3259.32|3259.32|3255.78|3255.78|0
1600094400000|2020-09-14 14:40:00|3256.06|3256.06|3256.9|3256.9|3257.18|3257.18|3254.36|3254.36|0
1600094700000|2020-09-14 14:45:00|3257.63|3257.63|3260.23|3260.23|3260.4|3260.4|3257.63|3257.63|0
1600095000000|2020-09-14 14:50:00|3260.03|3260.03|3259.31|3259.31|3260.43|3260.43|3257.36|3257.36|0
1600095300000|2020-09-14 14:55:00|3259.18|3259.18|3260.72|3260.72|3260.98|3260.98|3259.18|3259.18|0
1600095600000|2020-09-14 15:00:00|3260.52|3260.52|3259.82|3259.82|3261.13|3261.13|3258.24|3258.24|0
1600095900000|2020-09-14 15:05:00|3259.66|3259.66|3262.13|3262.13|3262.3|3262.3|3258.77|3258.77|0
1600096200000|2020-09-14 15:10:00|3262.3|3262.3|3259.46|3259.46|3262.69|3262.69|3258.19|3258.19|0
1600096500000|2020-09-14 15:15:00|3259.66|3259.66|3259.35|3259.35|3260.73|3260.73|3259.35|3259.35|0
1600096800000|2020-09-14 15:20:00|3259.44|3259.44|3260.53|3260.53|3261.01|3261.01|3259.35|3259.35|0
1600097100000|2020-09-14 15:25:00|3260.72|3260.72|3260.56|3260.56|3262.68|3262.68|3259.57|3259.57|0
1600154100000|2020-09-15 07:15:00|3300.77|3300.77|3298.3|3298.3|3300.9|3300.9|3293.41|3293.41|0
1600154400000|2020-09-15 07:20:00|3298.14|3298.14|3301.18|3301.18|3306.43|3306.43|3295.69|3295.69|0
1600154700000|2020-09-15 07:25:00|3300.45|3300.45|3284.17|3284.17|3301.91|3301.91|3284.17|3284.17|0
1600155000000|2020-09-15 07:30:00|3286.37|3286.37|3284.02|3284.02|3287.1|3287.1|3279.32|3279.32|0
1600155300000|2020-09-15 07:35:00|3283.96|3283.96|3279.12|3279.12|3284.69|3284.69|3278.5|3278.5|0
1600155600000|2020-09-15 07:40:00|3280.58|3280.58|3275.17|3275.17|3281.73|3281.73|3275|3275|0
1600155900000|2020-09-15 07:45:00|3275.44|3275.44|3278.98|3278.98|3281.4|3281.4|3274.42|3274.42|0
1600156200000|2020-09-15 07:50:00|3279.14|3279.14|3274|3274|3279.14|3279.14|3273.03|3273.03|0
1600156500000|2020-09-15 07:55:00|3274.09|3274.09|3275.23|3275.23|3276.57|3276.57|3274.09|3274.09|0
1600156800000|2020-09-15 08:00:00|3275.06|3275.06|3272.76|3272.76|3276.48|3276.48|3272.76|3272.76|0
1600157100000|2020-09-15 08:05:00|3272.59|3272.59|3279.29|3279.29|3279.68|3279.68|3272.59|3272.59|0
1600157400000|2020-09-15 08:10:00|3279.61|3279.61|3273.75|3273.75|3279.61|3279.61|3272.53|3272.53|0
1600157700000|2020-09-15 08:15:00|3273.27|3273.27|3272.84|3272.84|3274.11|3274.11|3272.02|3272.02|0
1600158000000|2020-09-15 08:20:00|3272.9|3272.9|3277.31|3277.31|3279.75|3279.75|3272.9|3272.9|0
1600158300000|2020-09-15 08:25:00|3278.04|3278.04|3274.2|3274.2|3278.04|3278.04|3272.01|3272.01|0
1600158600000|2020-09-15 08:30:00|3273.47|3273.47|3270|3270|3273.47|3273.47|3269.27|3269.27|0
1600158900000|2020-09-15 08:35:00|3269.61|3269.61|3274.45|3274.45|3274.68|3274.68|3269.52|3269.52|0
1600159200000|2020-09-15 08:40:00|3273.71|3273.71|3275.36|3275.36|3275.36|3275.36|3272.79|3272.79|0
1600159500000|2020-09-15 08:45:00|3274.63|3274.63|3275.66|3275.66|3275.89|3275.89|3273.69|3273.69|0
1600159800000|2020-09-15 08:50:00|3276.39|3276.39|3273.51|3273.51|3277.85|3277.85|3273.51|3273.51|0
1600160100000|2020-09-15 08:55:00|3273.45|3273.45|3272.96|3272.96|3274.54|3274.54|3272.96|3272.96|0
1600160400000|2020-09-15 09:00:00|3272.76|3272.76|3277.26|3277.26|3277.26|3277.26|3272.76|3272.76|0
1600160700000|2020-09-15 09:05:00|3277.32|3277.32|3280.74|3280.74|3281|3281|3276.35|3276.35|0
1600161000000|2020-09-15 09:10:00|3280.82|3280.82|3275.41|3275.41|3281.58|3281.58|3273.8|3273.8|0
1600161300000|2020-09-15 09:15:00|3276.14|3276.14|3277.54|3277.54|3277.57|3277.57|3275.47|3275.47|0
1600161600000|2020-09-15 09:20:00|3277.93|3277.93|3281.29|3281.29|3284.11|3284.11|3277.93|3277.93|0
1600161900000|2020-09-15 09:25:00|3283.48|3283.48|3285.26|3285.26|3286.63|3286.63|3283.48|3283.48|0
1600162200000|2020-09-15 09:30:00|3285.51|3285.51|3284.23|3284.23|3288.25|3288.25|3284.23|3284.23|0
1600162500000|2020-09-15 09:35:00|3284.34|3284.34|3282.25|3282.25|3285.07|3285.07|3281.26|3281.26|0
1600162800000|2020-09-15 09:40:00|3282.17|3282.17|3276.8|3276.8|3283.98|3283.98|3276.8|3276.8|0
1600163100000|2020-09-15 09:45:00|3276.6|3276.6|3275.59|3275.59|3276.75|3276.75|3274.48|3274.48|0
1600163400000|2020-09-15 09:50:00|3275.51|3275.51|3277.58|3277.58|3277.58|3277.58|3275.13|3275.13|0
1600163700000|2020-09-15 09:55:00|3278.31|3278.31|3277.4|3277.4|3278.31|3278.31|3275.86|3275.86|0
1600164000000|2020-09-15 10:00:00|3277.59|3277.59|3276.17|3276.17|3277.59|3277.59|3274.45|3274.45|0
1600164300000|2020-09-15 10:05:00|3276.28|3276.28|3272.36|3272.36|3276.28|3276.28|3271.16|3271.16|0
1600164600000|2020-09-15 10:10:00|3272.27|3272.27|3271.75|3271.75|3272.34|3272.34|3270.86|3270.86|0
1600164900000|2020-09-15 10:15:00|3271.59|3271.59|3273.51|3273.51|3273.51|3273.51|3271.43|3271.43|0
1600165200000|2020-09-15 10:20:00|3273.43|3273.43|3273.23|3273.23|3274.24|3274.24|3271.96|3271.96|0
1600165500000|2020-09-15 10:25:00|3273.41|3273.41|3274.78|3274.78|3275|3275|3272.25|3272.25|0
1600165800000|2020-09-15 10:30:00|3275.43|3275.43|3273.98|3273.98|3275.59|3275.59|3273.5|3273.5|0
1600166100000|2020-09-15 10:35:00|3273.8|3273.8|3273.53|3273.53|3274.26|3274.26|3273.53|3273.53|0
1600166400000|2020-09-15 10:40:00|3273.33|3273.33|3275.4|3275.4|3275.61|3275.61|3273.33|3273.33|0
1600166700000|2020-09-15 10:45:00|3275.79|3275.79|3277.5|3277.5|3277.5|3277.5|3275.59|3275.59|0
1600167000000|2020-09-15 10:50:00|3277.7|3277.7|3282.94|3282.94|3284.47|3284.47|3277.7|3277.7|0
1600167300000|2020-09-15 10:55:00|3282.74|3282.74|3283.77|3283.77|3285.23|3285.23|3282.35|3282.35|0
1600167600000|2020-09-15 11:00:00|3286.19|3286.19|3288.04|3288.04|3290.66|3290.66|3285.45|3285.45|0
1600167900000|2020-09-15 11:05:00|3288.35|3288.35|3285.25|3285.25|3289.05|3289.05|3285.25|3285.25|0
1600168200000|2020-09-15 11:10:00|3285.38|3285.38|3288.2|3288.2|3288.2|3288.2|3283.08|3283.08|0
1600168500000|2020-09-15 11:15:00|3288.32|3288.32|3286.7|3286.7|3288.45|3288.45|3286.66|3286.66|0
1600168800000|2020-09-15 11:20:00|3286.96|3286.96|3285.54|3285.54|3287.85|3287.85|3285.16|3285.16|0
1600169100000|2020-09-15 11:25:00|3285.14|3285.14|3281.36|3281.36|3285.14|3285.14|3281.36|3281.36|0
1600169400000|2020-09-15 11:30:00|3281.16|3281.16|3283.25|3283.25|3283.41|3283.41|3281.16|3281.16|0
1600169700000|2020-09-15 11:35:00|3283.41|3283.41|3286.77|3286.77|3286.77|3286.77|3282.67|3282.67|0
1600170000000|2020-09-15 11:40:00|3287.36|3287.36|3285.07|3285.07|3287.84|3287.84|3285.07|3285.07|0
1600170300000|2020-09-15 11:45:00|3284.82|3284.82|3285.99|3285.99|3286.8|3286.8|3283.88|3283.88|0
1600170600000|2020-09-15 11:50:00|3286.17|3286.17|3285.37|3285.37|3286.23|3286.23|3283.53|3283.53|0
1600170900000|2020-09-15 11:55:00|3286.1|3286.1|3285.11|3285.11|3286.3|3286.3|3284.95|3284.95|0
1600171200000|2020-09-15 12:00:00|3284.18|3284.18|3281.05|3281.05|3284.18|3284.18|3280.7|3280.7|0
1600171500000|2020-09-15 12:05:00|3281.45|3281.45|3283.89|3283.89|3284.28|3284.28|3281.36|3281.36|0
1600171800000|2020-09-15 12:10:00|3284.16|3284.16|3286.12|3286.12|3286.41|3286.41|3284.16|3284.16|0
1600172100000|2020-09-15 12:15:00|3286.41|3286.41|3287.74|3287.74|3287.74|3287.74|3286.41|3286.41|0
1600172400000|2020-09-15 12:20:00|3287|3287|3288.38|3288.38|3288.97|3288.97|3286.77|3286.77|0
1600172700000|2020-09-15 12:25:00|3288.56|3288.56|3289|3289|3290.42|3290.42|3288.56|3288.56|0
1600173000000|2020-09-15 12:30:00|3289.59|3289.59|3288.1|3288.1|3290.96|3290.96|3288.1|3288.1|0
1600173300000|2020-09-15 12:35:00|3288.04|3288.04|3291.26|3291.26|3291.83|3291.83|3287.89|3287.89|0
1600173600000|2020-09-15 12:40:00|3291.39|3291.39|3290.66|3290.66|3293.4|3293.4|3290.23|3290.23|0
1600173900000|2020-09-15 12:45:00|3290.85|3290.85|3288.86|3288.86|3292.6|3292.6|3288.47|3288.47|0
1600174200000|2020-09-15 12:50:00|3289.04|3289.04|3289|3289|3291.25|3291.25|3288.97|3288.97|0
1600174500000|2020-09-15 12:55:00|3289.06|3289.06|3295.25|3295.25|3295.25|3295.25|3289|3289|0
1600174800000|2020-09-15 13:00:00|3295.65|3295.65|3295.43|3295.43|3295.98|3295.98|3294.9|3294.9|0
1600175100000|2020-09-15 13:05:00|3295.11|3295.11|3292.93|3292.93|3295.11|3295.11|3292.74|3292.74|0
1600175400000|2020-09-15 13:10:00|3293.02|3293.02|3292.58|3292.58|3293.16|3293.16|3291.85|3291.85|0
1600175700000|2020-09-15 13:15:00|3292.69|3292.69|3292.58|3292.58|3292.97|3292.97|3290.9|3290.9|0
1600176000000|2020-09-15 13:20:00|3291.84|3291.84|3291.31|3291.31|3292.33|3292.33|3290.55|3290.55|0
1600176300000|2020-09-15 13:25:00|3291.4|3291.4|3288.75|3288.75|3292.08|3292.08|3287.93|3287.93|0
1600176600000|2020-09-15 13:30:00|3289.48|3289.48|3286.24|3286.24|3289.48|3289.48|3283.19|3283.19|0
1600176900000|2020-09-15 13:35:00|3286.98|3286.98|3288.58|3288.58|3290.6|3290.6|3286.58|3286.58|0
1600177200000|2020-09-15 13:40:00|3288.26|3288.26|3288.7|3288.7|3291.34|3291.34|3287.62|3287.62|0
1600177500000|2020-09-15 13:45:00|3288.64|3288.64|3280.96|3280.96|3288.64|3288.64|3280.8|3280.8|0
1600177800000|2020-09-15 13:50:00|3281.05|3281.05|3283.91|3283.91|3284.51|3284.51|3281.05|3281.05|0
1600178100000|2020-09-15 13:55:00|3284.64|3284.64|3283.76|3283.76|3286.29|3286.29|3283.45|3283.45|0
1600178400000|2020-09-15 14:00:00|3283.57|3283.57|3282.15|3282.15|3283.57|3283.57|3281.2|3281.2|0
1600178700000|2020-09-15 14:05:00|3282.55|3282.55|3279.2|3279.2|3282.55|3282.55|3278.22|3278.22|0
1600179000000|2020-09-15 14:10:00|3279.93|3279.93|3285.57|3285.57|3285.57|3285.57|3279.59|3279.59|0
1600179300000|2020-09-15 14:15:00|3285.32|3285.32|3279.2|3279.2|3285.32|3285.32|3279.11|3279.11|0
1600179600000|2020-09-15 14:20:00|3279|3279|3281.97|3281.97|3282.59|3282.59|3278.85|3278.85|0
1600179900000|2020-09-15 14:25:00|3282.7|3282.7|3285.78|3285.78|3285.78|3285.78|3282.62|3282.62|0
1600180200000|2020-09-15 14:30:00|3285.96|3285.96|3284.41|3284.41|3288.39|3288.39|3283.71|3283.71|0
1600180500000|2020-09-15 14:35:00|3285.14|3285.14|3287.52|3287.52|3289.43|3289.43|3285.14|3285.14|0
1600180800000|2020-09-15 14:40:00|3287.33|3287.33|3286.21|3286.21|3288.31|3288.31|3285.57|3285.57|0
1600181100000|2020-09-15 14:45:00|3286.37|3286.37|3287.65|3287.65|3287.79|3287.79|3283.13|3283.13|0
1600181400000|2020-09-15 14:50:00|3287.59|3287.59|3290.91|3290.91|3290.93|3290.93|3286.13|3286.13|0
1600181700000|2020-09-15 14:55:00|3290.82|3290.82|3294.27|3294.27|3294.27|3294.27|3290.09|3290.09|0
1600182000000|2020-09-15 15:00:00|3294.33|3294.33|3298.06|3298.06|3298.19|3298.19|3294.33|3294.33|0
1600182300000|2020-09-15 15:05:00|3298.12|3298.12|3299.15|3299.15|3300.09|3300.09|3297.52|3297.52|0
1600182600000|2020-09-15 15:10:00|3298.96|3298.96|3304.47|3304.47|3304.47|3304.47|3298.76|3298.76|0
1600182900000|2020-09-15 15:15:00|3303.74|3303.74|3305.25|3305.25|3305.57|3305.57|3303.74|3303.74|0
1600183200000|2020-09-15 15:20:00|3305.06|3305.06|3304.35|3304.35|3305.79|3305.79|3303.07|3303.07|0
1600183500000|2020-09-15 15:25:00|3304.15|3304.15|3306.34|3306.34|3306.34|3306.34|3302.69|3302.69|0
1600240500000|2020-09-16 07:15:00|3277.9|3277.9|3268.1|3268.1|3280.52|3280.52|3266|3266|0
1600240800000|2020-09-16 07:20:00|3268.69|3268.69|3258.02|3258.02|3269.09|3269.09|3255.33|3255.33|0
1600241100000|2020-09-16 07:25:00|3257.24|3257.24|3261.61|3261.61|3264.24|3264.24|3256.37|3256.37|0
1600241400000|2020-09-16 07:30:00|3262.01|3262.01|3250.72|3250.72|3262.23|3262.23|3250.72|3250.72|0
1600241700000|2020-09-16 07:35:00|3250.46|3250.46|3252.64|3252.64|3257.37|3257.37|3249.57|3249.57|0
1600242000000|2020-09-16 07:40:00|3251.18|3251.18|3243.4|3243.4|3251.18|3251.18|3241.4|3241.4|0
1600242300000|2020-09-16 07:45:00|3243.2|3243.2|3237.77|3237.77|3243.47|3243.47|3237.77|3237.77|0
1600242600000|2020-09-16 07:50:00|3238.06|3238.06|3243.67|3243.67|3244.14|3244.14|3237.33|3237.33|0
1600242900000|2020-09-16 07:55:00|3243.37|3243.37|3242.28|3242.28|3245.47|3245.47|3240.32|3240.32|0
1600243200000|2020-09-16 08:00:00|3242.57|3242.57|3246.03|3246.03|3247.11|3247.11|3239.47|3239.47|0
1600243500000|2020-09-16 08:05:00|3246.76|3246.76|3257.93|3257.93|3257.93|3257.93|3246.45|3246.45|0
1600243800000|2020-09-16 08:10:00|3257.53|3257.53|3251.36|3251.36|3257.68|3257.68|3249.7|3249.7|0
1600244100000|2020-09-16 08:15:00|3251.62|3251.62|3256.37|3256.37|3258.77|3258.77|3251.4|3251.4|0
1600244400000|2020-09-16 08:20:00|3256.86|3256.86|3255.85|3255.85|3257.19|3257.19|3253.37|3253.37|0
1600244700000|2020-09-16 08:25:00|3256.15|3256.15|3253.12|3253.12|3257.41|3257.41|3250.75|3250.75|0
1600245000000|2020-09-16 08:30:00|3253.02|3253.02|3250.79|3250.79|3253.41|3253.41|3250.79|3250.79|0
1600245300000|2020-09-16 08:35:00|3250.59|3250.59|3247.31|3247.31|3251.18|3251.18|3246.2|3246.2|0
1600245600000|2020-09-16 08:40:00|3247.51|3247.51|3246.19|3246.19|3247.88|3247.88|3244.55|3244.55|0
1600245900000|2020-09-16 08:45:00|3245.46|3245.46|3246.09|3246.09|3246.59|3246.59|3242.79|3242.79|0
1600246200000|2020-09-16 08:50:00|3245.82|3245.82|3248.46|3248.46|3248.46|3248.46|3244.86|3244.86|0
1600246500000|2020-09-16 08:55:00|3248.21|3248.21|3242.17|3242.17|3249.72|3249.72|3240.6|3240.6|0
1600246800000|2020-09-16 09:00:00|3241.78|3241.78|3249.68|3249.68|3252.35|3252.35|3241.31|3241.31|0
1600247100000|2020-09-16 09:05:00|3249.48|3249.48|3251.42|3251.42|3251.85|3251.85|3249.48|3249.48|0
1600247400000|2020-09-16 09:10:00|3251.62|3251.62|3253.98|3253.98|3255.15|3255.15|3251.26|3251.26|0
1600247700000|2020-09-16 09:15:00|3253.78|3253.78|3258.6|3258.6|3258.6|3258.6|3253.78|3253.78|0
1600248000000|2020-09-16 09:20:00|3258.8|3258.8|3261.04|3261.04|3261.04|3261.04|3257.98|3257.98|0
1600248300000|2020-09-16 09:25:00|3261.14|3261.14|3262.95|3262.95|3263.02|3263.02|3261.14|3261.14|0
1600248600000|2020-09-16 09:30:00|3262.59|3262.59|3260.07|3260.07|3263.41|3263.41|3259.67|3259.67|0
1600248900000|2020-09-16 09:35:00|3259.9|3259.9|3258.86|3258.86|3259.9|3259.9|3258.31|3258.31|0
1600249200000|2020-09-16 09:40:00|3258.56|3258.56|3255.93|3255.93|3258.56|3258.56|3253.86|3253.86|0
1600249500000|2020-09-16 09:45:00|3256.04|3256.04|3245.82|3245.82|3256.16|3256.16|3245.82|3245.82|0
1600249800000|2020-09-16 09:50:00|3246.11|3246.11|3247.09|3247.09|3250.25|3250.25|3246.11|3246.11|0
1600250100000|2020-09-16 09:55:00|3247.28|3247.28|3252.84|3252.84|3254.72|3254.72|3247.13|3247.13|0
1600250400000|2020-09-16 10:00:00|3252.75|3252.75|3250.91|3250.91|3252.88|3252.88|3249.19|3249.19|0
1600250700000|2020-09-16 10:05:00|3250.61|3250.61|3248.98|3248.98|3250.61|3250.61|3247.66|3247.66|0
1600251000000|2020-09-16 10:10:00|3249.48|3249.48|3249.59|3249.59|3250.65|3250.65|3248.17|3248.17|0
1600251300000|2020-09-16 10:15:00|3249.48|3249.48|3247.52|3247.52|3252.19|3252.19|3247.42|3247.42|0
1600251600000|2020-09-16 10:20:00|3247.32|3247.32|3246.96|3246.96|3247.52|3247.52|3244.36|3244.36|0
1600251900000|2020-09-16 10:25:00|3246.22|3246.22|3244.85|3244.85|3246.42|3246.42|3242.94|3242.94|0
1600252200000|2020-09-16 10:30:00|3244.68|3244.68|3245.71|3245.71|3247.57|3247.57|3244.59|3244.59|0
1600252500000|2020-09-16 10:35:00|3245.87|3245.87|3243.98|3243.98|3245.96|3245.96|3243.85|3243.85|0
1600252800000|2020-09-16 10:40:00|3243.88|3243.88|3243.49|3243.49|3244.78|3244.78|3242.52|3242.52|0
1600253100000|2020-09-16 10:45:00|3243|3243|3238.34|3238.34|3243.5|3243.5|3237.96|3237.96|0
1600253400000|2020-09-16 10:50:00|3238.83|3238.83|3240.38|3240.38|3241.65|3241.65|3238.83|3238.83|0
1600253700000|2020-09-16 10:55:00|3240.11|3240.11|3239.61|3239.61|3241.54|3241.54|3238.57|3238.57|0
1600254000000|2020-09-16 11:00:00|3239.31|3239.31|3237.74|3237.74|3243.5|3243.5|3237.74|3237.74|0
1600254300000|2020-09-16 11:05:00|3237.44|3237.44|3237.19|3237.19|3239.25|3239.25|3237.13|3237.13|0
1600254600000|2020-09-16 11:10:00|3237.1|3237.1|3235.24|3235.24|3237.21|3237.21|3234.92|3234.92|0
1600254900000|2020-09-16 11:15:00|3235.07|3235.07|3232.16|3232.16|3235.64|3235.64|3231.68|3231.68|0
1600255200000|2020-09-16 11:20:00|3231.43|3231.43|3229.26|3229.26|3231.43|3231.43|3227.25|3227.25|0
1600255500000|2020-09-16 11:25:00|3228.97|3228.97|3228.8|3228.8|3229.52|3229.52|3228.02|3228.02|0
1600255800000|2020-09-16 11:30:00|3228.7|3228.7|3228.43|3228.43|3229.52|3229.52|3227.43|3227.43|0
1600256100000|2020-09-16 11:35:00|3228.24|3228.24|3228.28|3228.28|3229.75|3229.75|3227.72|3227.72|0
1600256400000|2020-09-16 11:40:00|3228.09|3228.09|3225.98|3225.98|3228.18|3228.18|3225.98|3225.98|0
1600256700000|2020-09-16 11:45:00|3225.86|3225.86|3225.56|3225.56|3226.81|3226.81|3224.22|3224.22|0
1600257000000|2020-09-16 11:50:00|3225.36|3225.36|3226|3226|3226|3226|3223.81|3223.81|0
1600257300000|2020-09-16 11:55:00|3226.59|3226.59|3224.6|3224.6|3227.08|3227.08|3223.88|3223.88|0
1600257600000|2020-09-16 12:00:00|3224.54|3224.54|3224.09|3224.09|3227.43|3227.43|3223.9|3223.9|0
1600257900000|2020-09-16 12:05:00|3224.15|3224.15|3221.4|3221.4|3224.56|3224.56|3221.05|3221.05|0
1600258200000|2020-09-16 12:10:00|3221.2|3221.2|3220.18|3220.18|3221.2|3221.2|3218.56|3218.56|0
1600258500000|2020-09-16 12:15:00|3220.02|3220.02|3218.53|3218.53|3220.02|3220.02|3218.53|3218.53|0
1600258800000|2020-09-16 12:20:00|3218.63|3218.63|3224.05|3224.05|3224.66|3224.66|3218.57|3218.57|0
1600259100000|2020-09-16 12:25:00|3225.51|3225.51|3223.84|3223.84|3225.51|3225.51|3223.18|3223.18|0
1600259400000|2020-09-16 12:30:00|3224.24|3224.24|3222.25|3222.25|3224.65|3224.65|3221.93|3221.93|0
1600259700000|2020-09-16 12:35:00|3222.16|3222.16|3221.9|3221.9|3222.97|3222.97|3221.64|3221.64|0
1600260000000|2020-09-16 12:40:00|3221.7|3221.7|3219.92|3219.92|3223.01|3223.01|3218.73|3218.73|0
1600260300000|2020-09-16 12:45:00|3219.72|3219.72|3219.46|3219.46|3221.49|3221.49|3219.37|3219.37|0
1600260600000|2020-09-16 12:50:00|3219.28|3219.28|3220.66|3220.66|3220.66|3220.66|3217.79|3217.79|0
1600260900000|2020-09-16 12:55:00|3220.76|3220.76|3220.22|3220.22|3221.51|3221.51|3219.02|3219.02|0
1600261200000|2020-09-16 13:00:00|3220.54|3220.54|3222.93|3222.93|3223.23|3223.23|3219.56|3219.56|0
1600261500000|2020-09-16 13:05:00|3223.1|3223.1|3219.98|3219.98|3226.1|3226.1|3219.98|3219.98|0
1600261800000|2020-09-16 13:10:00|3219.89|3219.89|3217.68|3217.68|3221.57|3221.57|3217.68|3217.68|0
1600262100000|2020-09-16 13:15:00|3217.29|3217.29|3216.24|3216.24|3218.83|3218.83|3215.67|3215.67|0
1600262400000|2020-09-16 13:20:00|3216.56|3216.56|3211.88|3211.88|3216.72|3216.72|3211.88|3211.88|0
1600262700000|2020-09-16 13:25:00|3211.79|3211.79|3206.53|3206.53|3212.08|3212.08|3206.18|3206.18|0
1600263000000|2020-09-16 13:30:00|3206.37|3206.37|3206.35|3206.35|3208.99|3208.99|3204.27|3204.27|0
1600263300000|2020-09-16 13:35:00|3206.26|3206.26|3209.7|3209.7|3210.25|3210.25|3206.01|3206.01|0
1600263600000|2020-09-16 13:40:00|3210|3210|3205.87|3205.87|3210.57|3210.57|3205.87|3205.87|0
1600263900000|2020-09-16 13:45:00|3205.58|3205.58|3202.56|3202.56|3207.02|3207.02|3202.56|3202.56|0
1600264200000|2020-09-16 13:50:00|3202.76|3202.76|3201.66|3201.66|3205.13|3205.13|3195.26|3195.26|0
1600264500000|2020-09-16 13:55:00|3201.95|3201.95|3201.06|3201.06|3203.45|3203.45|3200.2|3200.2|0
1600264800000|2020-09-16 14:00:00|3201.26|3201.26|3205.35|3205.35|3205.47|3205.47|3201.2|3201.2|0
1600265100000|2020-09-16 14:05:00|3205.45|3205.45|3205.82|3205.82|3207.45|3207.45|3203.73|3203.73|0
1600265400000|2020-09-16 14:10:00|3205.7|3205.7|3205.64|3205.64|3206.35|3206.35|3203.46|3203.46|0
1600265700000|2020-09-16 14:15:00|3205.73|3205.73|3211.37|3211.37|3211.37|3211.37|3205.73|3205.73|0
1600266000000|2020-09-16 14:20:00|3211.27|3211.27|3222.08|3222.08|3222.08|3222.08|3211.27|3211.27|0
1600266300000|2020-09-16 14:25:00|3221.78|3221.78|3219.32|3219.32|3221.78|3221.78|3218.3|3218.3|0
1600266600000|2020-09-16 14:30:00|3219.03|3219.03|3218.68|3218.68|3219.78|3219.78|3217.46|3217.46|0
1600266900000|2020-09-16 14:35:00|3218.78|3218.78|3219.33|3219.33|3220.48|3220.48|3217.69|3217.69|0
1600267200000|2020-09-16 14:40:00|3219.59|3219.59|3214.24|3214.24|3219.79|3219.79|3214.12|3214.12|0
1600267500000|2020-09-16 14:45:00|3214.32|3214.32|3214.53|3214.53|3215.28|3215.28|3213.26|3213.26|0
1600267800000|2020-09-16 14:50:00|3214.63|3214.63|3211.55|3211.55|3215.5|3215.5|3211.45|3211.45|0
1600268100000|2020-09-16 14:55:00|3210.96|3210.96|3210.99|3210.99|3213.23|3213.23|3210.63|3210.63|0
1600268400000|2020-09-16 15:00:00|3211.08|3211.08|3220.09|3220.09|3220.82|3220.82|3211.08|3211.08|0
1600268700000|2020-09-16 15:05:00|3220.34|3220.34|3220.78|3220.78|3222.1|3222.1|3216.87|3216.87|0
1600269000000|2020-09-16 15:10:00|3220.89|3220.89|3223.91|3223.91|3225.12|3225.12|3220.75|3220.75|0
1600269300000|2020-09-16 15:15:00|3224.1|3224.1|3226.71|3226.71|3227.08|3227.08|3223.8|3223.8|0
1600269600000|2020-09-16 15:20:00|3226.87|3226.87|3229.85|3229.85|3230.68|3230.68|3226.43|3226.43|0
1600269900000|2020-09-16 15:25:00|3230.05|3230.05|3226.39|3226.39|3230.4|3230.4|3224.84|3224.84|0
1600326900000|2020-09-17 07:15:00|3214.67|3214.67|3222.87|3222.87|3224.04|3224.04|3213.78|3213.78|0
1600327200000|2020-09-17 07:20:00|3222.96|3222.96|3219.9|3219.9|3224.75|3224.75|3218.33|3218.33|0
1600327500000|2020-09-17 07:25:00|3220.63|3220.63|3218.92|3218.92|3220.63|3220.63|3216.45|3216.45|0
1600327800000|2020-09-17 07:30:00|3219.04|3219.04|3218.72|3218.72|3220.25|3220.25|3215.3|3215.3|0
1600328100000|2020-09-17 07:35:00|3217.84|3217.84|3220|3220|3221.08|3221.08|3217.15|3217.15|0
1600328400000|2020-09-17 07:40:00|3220.3|3220.3|3217.85|3217.85|3220.3|3220.3|3216|3216|0
1600328700000|2020-09-17 07:45:00|3217.57|3217.57|3217.14|3217.14|3219.22|3219.22|3215.87|3215.87|0
1600329000000|2020-09-17 07:50:00|3217.04|3217.04|3220.89|3220.89|3220.89|3220.89|3216.77|3216.77|0
1600329300000|2020-09-17 07:55:00|3221.07|3221.07|3220.47|3220.47|3221.61|3221.61|3215.24|3215.24|0
1600329600000|2020-09-17 08:00:00|3220.53|3220.53|3218.05|3218.05|3222.36|3222.36|3218.05|3218.05|0
1600329900000|2020-09-17 08:05:00|3217.96|3217.96|3224.43|3224.43|3224.52|3224.52|3216.86|3216.86|0
1600330200000|2020-09-17 08:10:00|3223.64|3223.64|3221.98|3221.98|3225.3|3225.3|3219.91|3219.91|0
1600330500000|2020-09-17 08:15:00|3222.07|3222.07|3226.66|3226.66|3226.77|3226.77|3221.58|3221.58|0
1600330800000|2020-09-17 08:20:00|3228.12|3228.12|3230.4|3230.4|3231.82|3231.82|3227.39|3227.39|0
1600331100000|2020-09-17 08:25:00|3230.99|3230.99|3233.57|3233.57|3234.11|3234.11|3230.65|3230.65|0
1600331400000|2020-09-17 08:30:00|3233.93|3233.93|3233.85|3233.85|3233.93|3233.93|3232.2|3232.2|0
1600331700000|2020-09-17 08:35:00|3234.24|3234.24|3232.23|3232.23|3235.28|3235.28|3232.23|3232.23|0
1600332000000|2020-09-17 08:40:00|3232.14|3232.14|3232.09|3232.09|3232.87|3232.87|3231.03|3231.03|0
1600332300000|2020-09-17 08:45:00|3231.5|3231.5|3227.86|3227.86|3231.5|3231.5|3227.67|3227.67|0
1600332600000|2020-09-17 08:50:00|3227.77|3227.77|3230.28|3230.28|3230.68|3230.68|3227.77|3227.77|0
1600332900000|2020-09-17 08:55:00|3230.19|3230.19|3231.62|3231.62|3231.62|3231.62|3229.2|3229.2|0
1600333200000|2020-09-17 09:00:00|3231.44|3231.44|3232.66|3232.66|3234.03|3234.03|3231.26|3231.26|0
1600333500000|2020-09-17 09:05:00|3233.39|3233.39|3232.52|3232.52|3235.6|3235.6|3232.07|3232.07|0
1600333800000|2020-09-17 09:10:00|3231.78|3231.78|3238.5|3238.5|3239.08|3239.08|3231.59|3231.59|0
1600334100000|2020-09-17 09:15:00|3237.04|3237.04|3232.27|3232.27|3237.04|3237.04|3231.7|3231.7|0
1600334400000|2020-09-17 09:20:00|3232.76|3232.76|3229.23|3229.23|3232.94|3232.94|3229.21|3229.21|0
1600334700000|2020-09-17 09:25:00|3229.96|3229.96|3231.72|3231.72|3231.81|3231.81|3229.96|3229.96|0
1600335000000|2020-09-17 09:30:00|3230.98|3230.98|3226.12|3226.12|3231.64|3231.64|3226.12|3226.12|0
1600335300000|2020-09-17 09:35:00|3225.73|3225.73|3226.33|3226.33|3228.18|3228.18|3225.56|3225.56|0
1600335600000|2020-09-17 09:40:00|3226.23|3226.23|3226.15|3226.15|3227.03|3227.03|3226.15|3226.15|0
1600335900000|2020-09-17 09:45:00|3226.06|3226.06|3226.05|3226.05|3227.1|3227.1|3225.34|3225.34|0
1600336200000|2020-09-17 09:50:00|3226.15|3226.15|3230.25|3230.25|3230.25|3230.25|3226.05|3226.05|0
1600336500000|2020-09-17 09:55:00|3230.98|3230.98|3229.78|3229.78|3231.68|3231.68|3229.13|3229.13|0
1600336800000|2020-09-17 10:00:00|3229.96|3229.96|3232.51|3232.51|3234.66|3234.66|3229.96|3229.96|0
1600337100000|2020-09-17 10:05:00|3232.38|3232.38|3236.5|3236.5|3237.23|3237.23|3232.2|3232.2|0
1600337400000|2020-09-17 10:10:00|3236.4|3236.4|3238.76|3238.76|3240.07|3240.07|3236.08|3236.08|0
1600337700000|2020-09-17 10:15:00|3239.25|3239.25|3241.62|3241.62|3241.68|3241.68|3239.16|3239.16|0
1600338000000|2020-09-17 10:20:00|3241.71|3241.71|3241.44|3241.44|3242.79|3242.79|3241.24|3241.24|0
1600338300000|2020-09-17 10:25:00|3241.54|3241.54|3239.06|3239.06|3242.29|3242.29|3239.06|3239.06|0
1600338600000|2020-09-17 10:30:00|3239|3239|3239.69|3239.69|3241.97|3241.97|3239|3239|0
1600338900000|2020-09-17 10:35:00|3240.42|3240.42|3240.94|3240.94|3241.14|3241.14|3240.42|3240.42|0
1600339200000|2020-09-17 10:40:00|3240.74|3240.74|3240.38|3240.38|3240.95|3240.95|3239.55|3239.55|0
1600339500000|2020-09-17 10:45:00|3240.22|3240.22|3234.3|3234.3|3240.26|3240.26|3233.66|3233.66|0
1600339800000|2020-09-17 10:50:00|3234.5|3234.5|3231.64|3231.64|3234.6|3234.6|3231.55|3231.55|0
1600340100000|2020-09-17 10:55:00|3231.93|3231.93|3226.93|3226.93|3231.93|3231.93|3226.77|3226.77|0
1600340400000|2020-09-17 11:00:00|3226.12|3226.12|3231|3231|3231|3231|3222.1|3222.1|0
1600340700000|2020-09-17 11:05:00|3231.1|3231.1|3233.92|3233.92|3233.92|3233.92|3229.64|3229.64|0
1600341000000|2020-09-17 11:10:00|3233.83|3233.83|3235.51|3235.51|3236.2|3236.2|3233.5|3233.5|0
1600341300000|2020-09-17 11:15:00|3235.35|3235.35|3234.28|3234.28|3237.9|3237.9|3234.28|3234.28|0
1600341600000|2020-09-17 11:20:00|3234.03|3234.03|3237.77|3237.77|3238.93|3238.93|3233.85|3233.85|0
1600341900000|2020-09-17 11:25:00|3237.45|3237.45|3232.14|3232.14|3238.28|3238.28|3232.14|3232.14|0
1600342200000|2020-09-17 11:30:00|3232.87|3232.87|3235.37|3235.37|3237.72|3237.72|3232.87|3232.87|0
1600342500000|2020-09-17 11:35:00|3235.53|3235.53|3235.41|3235.41|3236.46|3236.46|3234.82|3234.82|0
1600342800000|2020-09-17 11:40:00|3235.31|3235.31|3234.61|3234.61|3235.99|3235.99|3233.24|3233.24|0
1600343100000|2020-09-17 11:45:00|3234.5|3234.5|3232.25|3232.25|3234.5|3234.5|3231.97|3231.97|0
1600343400000|2020-09-17 11:50:00|3232.35|3232.35|3235.4|3235.4|3235.81|3235.81|3232.26|3232.26|0
1600343700000|2020-09-17 11:55:00|3235.3|3235.3|3232.85|3232.85|3235.43|3235.43|3232.81|3232.81|0
1600344000000|2020-09-17 12:00:00|3232.68|3232.68|3231.82|3231.82|3233.34|3233.34|3231.39|3231.39|0
1600344300000|2020-09-17 12:05:00|3231.92|3231.92|3231.14|3231.14|3233.64|3233.64|3230.94|3230.94|0
1600344600000|2020-09-17 12:10:00|3231.01|3231.01|3233.11|3233.11|3233.12|3233.12|3231.01|3231.01|0
1600344900000|2020-09-17 12:15:00|3233.84|3233.84|3238.94|3238.94|3239.32|3239.32|3233.84|3233.84|0
1600345200000|2020-09-17 12:20:00|3239.03|3239.03|3235.77|3235.77|3239.03|3239.03|3235.51|3235.51|0
1600345500000|2020-09-17 12:25:00|3235.86|3235.86|3237.26|3237.26|3237.26|3237.26|3235.73|3235.73|0
1600345800000|2020-09-17 12:30:00|3237.42|3237.42|3237.49|3237.49|3237.52|3237.52|3235.84|3235.84|0
1600346100000|2020-09-17 12:35:00|3237.39|3237.39|3235.7|3235.7|3238.06|3238.06|3234.85|3234.85|0
1600346400000|2020-09-17 12:40:00|3234.97|3234.97|3235.34|3235.34|3235.34|3235.34|3234.06|3234.06|0
1600346700000|2020-09-17 12:45:00|3235.4|3235.4|3235.15|3235.15|3235.4|3235.4|3232.43|3232.43|0
1600347000000|2020-09-17 12:50:00|3235.21|3235.21|3234.15|3234.15|3235.21|3235.21|3234.15|3234.15|0
1600347300000|2020-09-17 12:55:00|3233.42|3233.42|3233.45|3233.45|3233.45|3233.45|3229.15|3229.15|0
1600347600000|2020-09-17 13:00:00|3233.26|3233.26|3233.52|3233.52|3234.12|3234.12|3231.39|3231.39|0
1600347900000|2020-09-17 13:05:00|3233.46|3233.46|3231.8|3231.8|3233.46|3233.46|3230.24|3230.24|0
1600348200000|2020-09-17 13:10:00|3231.96|3231.96|3233.82|3233.82|3235.04|3235.04|3231.96|3231.96|0
1600348500000|2020-09-17 13:15:00|3233.98|3233.98|3234.94|3234.94|3235.04|3235.04|3232.85|3232.85|0
1600348800000|2020-09-17 13:20:00|3234.84|3234.84|3233.88|3233.88|3234.97|3234.97|3233.68|3233.68|0
1600349100000|2020-09-17 13:25:00|3233.98|3233.98|3227.88|3227.88|3233.98|3233.98|3227.88|3227.88|0
1600349400000|2020-09-17 13:30:00|3228.08|3228.08|3228.45|3228.45|3229.24|3229.24|3226.25|3226.25|0
1600349700000|2020-09-17 13:35:00|3228.74|3228.74|3232.67|3232.67|3234.28|3234.28|3228.64|3228.64|0
1600350000000|2020-09-17 13:40:00|3232.77|3232.77|3225.83|3225.83|3232.77|3232.77|3225.78|3225.78|0
1600350300000|2020-09-17 13:45:00|3226.01|3226.01|3228.14|3228.14|3231.86|3231.86|3226.01|3226.01|0
1600350600000|2020-09-17 13:50:00|3228.24|3228.24|3228.75|3228.75|3232.12|3232.12|3228.24|3228.24|0
1600350900000|2020-09-17 13:55:00|3228.46|3228.46|3229.6|3229.6|3229.94|3229.94|3227.82|3227.82|0
1600351200000|2020-09-17 14:00:00|3229.69|3229.69|3228.12|3228.12|3230.55|3230.55|3227.94|3227.94|0
1600351500000|2020-09-17 14:05:00|3227.89|3227.89|3230.4|3230.4|3230.56|3230.56|3227.89|3227.89|0
1600351800000|2020-09-17 14:10:00|3230.6|3230.6|3237.73|3237.73|3237.73|3237.73|3230.6|3230.6|0
1600352100000|2020-09-17 14:15:00|3238.46|3238.46|3237.51|3237.51|3238.46|3238.46|3235.38|3235.38|0
1600352400000|2020-09-17 14:20:00|3237.57|3237.57|3236.19|3236.19|3240.68|3240.68|3235.36|3235.36|0
1600352700000|2020-09-17 14:25:00|3235.93|3235.93|3234.44|3234.44|3236.02|3236.02|3233.93|3233.93|0
1600353000000|2020-09-17 14:30:00|3235.18|3235.18|3237.87|3237.87|3237.87|3237.87|3227.83|3227.83|0
1600353300000|2020-09-17 14:35:00|3238.04|3238.04|3236.37|3236.37|3243.52|3243.52|3236.02|3236.02|0
1600353600000|2020-09-17 14:40:00|3236.27|3236.27|3233.75|3233.75|3236.27|3236.27|3233.75|3233.75|0
1600353900000|2020-09-17 14:45:00|3233.84|3233.84|3232.7|3232.7|3234.1|3234.1|3231.82|3231.82|0
1600354200000|2020-09-17 14:50:00|3232.6|3232.6|3235.64|3235.64|3235.8|3235.8|3232.18|3232.18|0
1600354500000|2020-09-17 14:55:00|3236.37|3236.37|3233.33|3233.33|3236.76|3236.76|3233|3233|0
1600354800000|2020-09-17 15:00:00|3233.24|3233.24|3241.31|3241.31|3241.91|3241.91|3232.69|3232.69|0
1600355100000|2020-09-17 15:05:00|3241.47|3241.47|3242.52|3242.52|3242.52|3242.52|3240.94|3240.94|0
1600355400000|2020-09-17 15:10:00|3242.32|3242.32|3241.96|3241.96|3243.99|3243.99|3241.91|3241.91|0
1600355700000|2020-09-17 15:15:00|3242.09|3242.09|3243.89|3243.89|3244.57|3244.57|3242.09|3242.09|0
1600356000000|2020-09-17 15:20:00|3243.71|3243.71|3244.51|3244.51|3246.74|3246.74|3243.28|3243.28|0
1600356300000|2020-09-17 15:25:00|3245.24|3245.24|3244.83|3244.83|3245.66|3245.66|3241.14|3241.14|0
1600413300000|2020-09-18 07:15:00|3188.45|3188.45|3192.25|3192.25|3194.61|3194.61|3187.1|3187.1|0
1600413600000|2020-09-18 07:20:00|3191.45|3191.45|3191.6|3191.6|3191.92|3191.92|3186.76|3186.76|0
1600413900000|2020-09-18 07:25:00|3191.21|3191.21|3189.55|3189.55|3191.9|3191.9|3188.33|3188.33|0
1600414200000|2020-09-18 07:30:00|3189.25|3189.25|3182.28|3182.28|3189.55|3189.55|3181.6|3181.6|0
1600414500000|2020-09-18 07:35:00|3182.55|3182.55|3185.64|3185.64|3186.54|3186.54|3180.83|3180.83|0
1600414800000|2020-09-18 07:40:00|3185.55|3185.55|3195.35|3195.35|3195.35|3195.35|3185.22|3185.22|0
1600415100000|2020-09-18 07:45:00|3195.65|3195.65|3194.08|3194.08|3195.82|3195.82|3190.26|3190.26|0
1600415400000|2020-09-18 07:50:00|3194.28|3194.28|3197.05|3197.05|3197.54|3197.54|3193.04|3193.04|0
1600415700000|2020-09-18 07:55:00|3196.87|3196.87|3200.25|3200.25|3203.79|3203.79|3196.48|3196.48|0
1600416000000|2020-09-18 08:00:00|3200.73|3200.73|3197.85|3197.85|3203.64|3203.64|3197.85|3197.85|0
1600416300000|2020-09-18 08:05:00|3198.08|3198.08|3197.58|3197.58|3198.18|3198.18|3193.89|3193.89|0
1600416600000|2020-09-18 08:10:00|3197.38|3197.38|3201.25|3201.25|3201.25|3201.25|3197.29|3197.29|0
1600416900000|2020-09-18 08:15:00|3201.64|3201.64|3202.28|3202.28|3207.2|3207.2|3201.64|3201.64|0
1600417200000|2020-09-18 08:20:00|3202.57|3202.57|3203.92|3203.92|3204.12|3204.12|3200.42|3200.42|0
1600417500000|2020-09-18 08:25:00|3204.39|3204.39|3203.5|3203.5|3206.79|3206.79|3202.77|3202.77|0
1600417800000|2020-09-18 08:30:00|3203.11|3203.11|3195.21|3195.21|3203.11|3203.11|3194.53|3194.53|0
1600418100000|2020-09-18 08:35:00|3195.51|3195.51|3194.33|3194.33|3196.12|3196.12|3190.69|3190.69|0
1600418400000|2020-09-18 08:40:00|3194.45|3194.45|3187.34|3187.34|3194.45|3194.45|3187.11|3187.11|0
1600418700000|2020-09-18 08:45:00|3187.15|3187.15|3187.21|3187.21|3187.4|3187.4|3184.27|3184.27|0
1600419000000|2020-09-18 08:50:00|3186.72|3186.72|3187.32|3187.32|3189.87|3189.87|3184.56|3184.56|0
1600419300000|2020-09-18 08:55:00|3187.62|3187.62|3181.42|3181.42|3187.91|3187.91|3181.42|3181.42|0
1600419600000|2020-09-18 09:00:00|3180.69|3180.69|3180.07|3180.07|3181.24|3181.24|3176.71|3176.71|0
1600419900000|2020-09-18 09:05:00|3179.87|3179.87|3176.05|3176.05|3180.07|3180.07|3173.51|3173.51|0
1600420500000|2020-09-18 09:15:00|3177.5|3177.5|3193.98|3193.98|3194.08|3194.08|3177.5|3177.5|0
1600420800000|2020-09-18 09:20:00|3194.33|3194.33|3193.86|3193.86|3194.5|3194.5|3191.19|3191.19|0
1600421100000|2020-09-18 09:25:00|3193.97|3193.97|3199.39|3199.39|3199.55|3199.55|3193.97|3193.97|0
1600421400000|2020-09-18 09:30:00|3198.93|3198.93|3198.53|3198.53|3201.36|3201.36|3196.86|3196.86|0
1600421700000|2020-09-18 09:35:00|3198.35|3198.35|3201.97|3201.97|3202.06|3202.06|3196.8|3196.8|0
1600422000000|2020-09-18 09:40:00|3201.77|3201.77|3204.15|3204.15|3205.31|3205.31|3201.6|3201.6|0
1600422300000|2020-09-18 09:45:00|3203.84|3203.84|3203.75|3203.75|3204.87|3204.87|3201|3201|0
1600422600000|2020-09-18 09:50:00|3204.02|3204.02|3202.26|3202.26|3204.95|3204.95|3193.57|3193.57|0
1600422900000|2020-09-18 09:55:00|3202.36|3202.36|3201.15|3201.15|3205.69|3205.69|3193.21|3193.21|0
1600423200000|2020-09-18 10:00:00|3201.88|3201.88|3198.48|3198.48|3202.66|3202.66|3197.88|3197.88|0
1600423500000|2020-09-18 10:05:00|3197.79|3197.79|3195.26|3195.26|3197.96|3197.96|3192.75|3192.75|0
1600423800000|2020-09-18 10:10:00|3195.35|3195.35|3198.49|3198.49|3199.09|3199.09|3195.13|3195.13|0
1600424100000|2020-09-18 10:15:00|3197.76|3197.76|3191.29|3191.29|3197.76|3197.76|3190.65|3190.65|0
1600424400000|2020-09-18 10:20:00|3191.38|3191.38|3195.23|3195.23|3195.32|3195.32|3190.61|3190.61|0
1600424700000|2020-09-18 10:25:00|3194.49|3194.49|3193.3|3193.3|3195.92|3195.92|3193.07|3193.07|0
1600425000000|2020-09-18 10:30:00|3194.03|3194.03|3195.87|3195.87|3195.87|3195.87|3193.71|3193.71|0
1600425300000|2020-09-18 10:35:00|3195.81|3195.81|3197.72|3197.72|3197.93|3197.93|3195.75|3195.75|0
1600425600000|2020-09-18 10:40:00|3197.77|3197.77|3198.6|3198.6|3198.91|3198.91|3197.72|3197.72|0
1600425900000|2020-09-18 10:45:00|3198.99|3198.99|3196.41|3196.41|3199.12|3199.12|3196.22|3196.22|0
1600426200000|2020-09-18 10:50:00|3196.16|3196.16|3194.08|3194.08|3196.43|3196.43|3194.08|3194.08|0
1600426500000|2020-09-18 10:55:00|3194.81|3194.81|3200.03|3200.03|3200.03|3200.03|3194.26|3194.26|0
1600426800000|2020-09-18 11:00:00|3199.73|3199.73|3204.56|3204.56|3204.66|3204.66|3195.71|3195.71|0
1600427100000|2020-09-18 11:05:00|3204.66|3204.66|3203.67|3203.67|3205.6|3205.6|3203.67|3203.67|0
1600427400000|2020-09-18 11:10:00|3203.57|3203.57|3200.39|3200.39|3203.57|3203.57|3200.31|3200.31|0
1600427700000|2020-09-18 11:15:00|3200.48|3200.48|3197.09|3197.09|3202.91|3202.91|3197.09|3197.09|0
1600428000000|2020-09-18 11:20:00|3197.29|3197.29|3198.46|3198.46|3200.67|3200.67|3196.73|3196.73|0
1600428300000|2020-09-18 11:25:00|3198.56|3198.56|3198.3|3198.3|3199.67|3199.67|3198.21|3198.21|0
1600428600000|2020-09-18 11:30:00|3198.7|3198.7|3203.3|3203.3|3203.3|3203.3|3198.7|3198.7|0
1600428900000|2020-09-18 11:35:00|3203.11|3203.11|3201.02|3201.02|3203.11|3203.11|3200.53|3200.53|0
1600429200000|2020-09-18 11:40:00|3201.21|3201.21|3199.53|3199.53|3201.31|3201.31|3198.91|3198.91|0
1600429500000|2020-09-18 11:45:00|3199.63|3199.63|3201.98|3201.98|3201.98|3201.98|3197.32|3197.32|0
1600429800000|2020-09-18 11:50:00|3201.81|3201.81|3199.75|3199.75|3203.1|3203.1|3199.11|3199.11|0
1600430100000|2020-09-18 11:55:00|3199.94|3199.94|3198.88|3198.88|3200.34|3200.34|3198.41|3198.41|0
1600430400000|2020-09-18 12:00:00|3198.78|3198.78|3197.9|3197.9|3199.33|3199.33|3197.9|3197.9|0
1600430700000|2020-09-18 12:05:00|3197.8|3197.8|3197.87|3197.87|3199.4|3199.4|3196.69|3196.69|0
1600431000000|2020-09-18 12:10:00|3197.96|3197.96|3196.12|3196.12|3197.96|3197.96|3196.02|3196.02|0
1600431300000|2020-09-18 12:15:00|3196.38|3196.38|3194.13|3194.13|3197.08|3197.08|3193.73|3193.73|0
1600431600000|2020-09-18 12:20:00|3193.93|3193.93|3186.76|3186.76|3194.02|3194.02|3186.76|3186.76|0
1600431900000|2020-09-18 12:25:00|3186.86|3186.86|3192.5|3192.5|3192.5|3192.5|3186.24|3186.24|0
1600432200000|2020-09-18 12:30:00|3192.66|3192.66|3195.62|3195.62|3195.72|3195.72|3192.46|3192.46|0
1600432500000|2020-09-18 12:35:00|3195.92|3195.92|3196.19|3196.19|3197.58|3197.58|3195.7|3195.7|0
1600432800000|2020-09-18 12:40:00|3196.37|3196.37|3195.95|3195.95|3196.56|3196.56|3195.11|3195.11|0
1600433100000|2020-09-18 12:45:00|3195.86|3195.86|3195.86|3195.86|3196.7|3196.7|3195.61|3195.61|0
1600433400000|2020-09-18 12:50:00|3195.76|3195.76|3193.97|3193.97|3196.59|3196.59|3193.97|3193.97|0
1600433700000|2020-09-18 12:55:00|3194.36|3194.36|3198.6|3198.6|3198.78|3198.78|3194.36|3194.36|0
1600434000000|2020-09-18 13:00:00|3199.33|3199.33|3197.95|3197.95|3199.67|3199.67|3197.95|3197.95|0
1600434300000|2020-09-18 13:05:00|3198.05|3198.05|3201.52|3201.52|3201.52|3201.52|3197.9|3197.9|0
1600434600000|2020-09-18 13:10:00|3201.61|3201.61|3202.24|3202.24|3204.8|3204.8|3201.3|3201.3|0
1600434900000|2020-09-18 13:15:00|3202.14|3202.14|3200.25|3200.25|3202.14|3202.14|3199.87|3199.87|0
1600435200000|2020-09-18 13:20:00|3200.51|3200.51|3198.57|3198.57|3200.51|3200.51|3198.51|3198.51|0
1600435500000|2020-09-18 13:25:00|3199.06|3199.06|3196.87|3196.87|3200.81|3200.81|3196.87|3196.87|0
1600435800000|2020-09-18 13:30:00|3195.41|3195.41|3194.55|3194.55|3195.77|3195.77|3191.87|3191.87|0
1600436100000|2020-09-18 13:35:00|3194.37|3194.37|3198.29|3198.29|3198.29|3198.29|3191.13|3191.13|0
1600436400000|2020-09-18 13:40:00|3197.56|3197.56|3195.76|3195.76|3199.49|3199.49|3195.76|3195.76|0
1600436700000|2020-09-18 13:45:00|3195.96|3195.96|3189.96|3189.96|3197.07|3197.07|3189.66|3189.66|0
1600437000000|2020-09-18 13:50:00|3189.56|3189.56|3192.32|3192.32|3193.5|3193.5|3189.22|3189.22|0
1600437300000|2020-09-18 13:55:00|3192.42|3192.42|3197.06|3197.06|3197.06|3197.06|3192.04|3192.04|0
1600437600000|2020-09-18 14:00:00|3198.59|3198.59|3205.5|3205.5|3205.5|3205.5|3198.59|3198.59|0
1600437900000|2020-09-18 14:05:00|3205.2|3205.2|3210.21|3210.21|3210.7|3210.7|3203.59|3203.59|0
1600438200000|2020-09-18 14:10:00|3210.41|3210.41|3214.09|3214.09|3214.35|3214.35|3209.25|3209.25|0
1600438500000|2020-09-18 14:15:00|3214.15|3214.15|3216.16|3216.16|3218.9|3218.9|3213.76|3213.76|0
1600438800000|2020-09-18 14:20:00|3216.36|3216.36|3216.96|3216.96|3218.39|3218.39|3215.48|3215.48|0
1600439100000|2020-09-18 14:25:00|3216.76|3216.76|3215.72|3215.72|3216.76|3216.76|3212.84|3212.84|0
1600439400000|2020-09-18 14:30:00|3215.82|3215.82|3211.55|3211.55|3216.34|3216.34|3211.55|3211.55|0
1600439700000|2020-09-18 14:35:00|3211.49|3211.49|3213.06|3213.06|3214.08|3214.08|3207.99|3207.99|0
1600440000000|2020-09-18 14:40:00|3212.33|3212.33|3209.24|3209.24|3212.33|3212.33|3208.52|3208.52|0
1600440300000|2020-09-18 14:45:00|3209.3|3209.3|3216.37|3216.37|3216.37|3216.37|3207.29|3207.29|0
1600440600000|2020-09-18 14:50:00|3217.1|3217.1|3217.78|3217.78|3220.3|3220.3|3216.18|3216.18|0
1600440900000|2020-09-18 14:55:00|3218.17|3218.17|3214.84|3214.84|3220.81|3220.81|3214.65|3214.65|0
1600441200000|2020-09-18 15:00:00|3214.67|3214.67|3215.36|3215.36|3217.02|3217.02|3209.97|3209.97|0
1600441500000|2020-09-18 15:05:00|3215.2|3215.2|3220.16|3220.16|3220.47|3220.47|3214.22|3214.22|0
1600441800000|2020-09-18 15:10:00|3220.89|3220.89|3223.56|3223.56|3223.95|3223.95|3219.86|3219.86|0
1600442100000|2020-09-18 15:15:00|3223.85|3223.85|3223.4|3223.4|3227.5|3227.5|3221.11|3221.11|0
1600442400000|2020-09-18 15:20:00|3223.56|3223.56|3221.55|3221.55|3225.01|3225.01|3220.7|3220.7|0
1600442700000|2020-09-18 15:25:00|3221.64|3221.64|3224.77|3224.77|3225.01|3225.01|3219.32|3219.32|0
1600672500000|2020-09-21 07:15:00|3106.72|3106.72|3107.07|3107.07|3107.63|3107.63|3099.66|3099.66|0
1600672800000|2020-09-21 07:20:00|3106.87|3106.87|3096.17|3096.17|3106.87|3106.87|3092.14|3092.14|0
1600673100000|2020-09-21 07:25:00|3096.43|3096.43|3095.15|3095.15|3097.88|3097.88|3094.01|3094.01|0
1600673400000|2020-09-21 07:30:00|3094.69|3094.69|3080.14|3080.14|3094.94|3094.94|3080.11|3080.11|0
1600673700000|2020-09-21 07:35:00|3079.69|3079.69|3078.71|3078.71|3082.4|3082.4|3076.42|3076.42|0
1600674000000|2020-09-21 07:40:00|3077.25|3077.25|3077.85|3077.85|3080.05|3080.05|3076.07|3076.07|0
1600674300000|2020-09-21 07:45:00|3078.58|3078.58|3078.6|3078.6|3080.66|3080.66|3075.24|3075.24|0
1600674600000|2020-09-21 07:50:00|3077.22|3077.22|3077.21|3077.21|3078.55|3078.55|3075.07|3075.07|0
1600674900000|2020-09-21 07:55:00|3077.27|3077.27|3082.96|3082.96|3083.15|3083.15|3077.07|3077.07|0
1600675200000|2020-09-21 08:00:00|3083.15|3083.15|3085.09|3085.09|3085.09|3085.09|3080.58|3080.58|0
1600675500000|2020-09-21 08:05:00|3085.88|3085.88|3079.13|3079.13|3086.27|3086.27|3077.02|3077.02|0
1600675800000|2020-09-21 08:10:00|3080.13|3080.13|3085.19|3085.19|3085.19|3085.19|3079.87|3079.87|0
1600676100000|2020-09-21 08:15:00|3085.01|3085.01|3081.02|3081.02|3085.01|3085.01|3077.63|3077.63|0
1600676400000|2020-09-21 08:20:00|3081.21|3081.21|3073.65|3073.65|3081.5|3081.5|3073.32|3073.32|0
1600676700000|2020-09-21 08:25:00|3073.75|3073.75|3071.95|3071.95|3074.04|3074.04|3069.19|3069.19|0
1600677000000|2020-09-21 08:30:00|3072.14|3072.14|3072.88|3072.88|3075.02|3075.02|3071.07|3071.07|0
1600677300000|2020-09-21 08:35:00|3073.61|3073.61|3075.95|3075.95|3075.95|3075.95|3073.29|3073.29|0
1600677600000|2020-09-21 08:40:00|3076.05|3076.05|3076.59|3076.59|3081.4|3081.4|3076.05|3076.05|0
1600677900000|2020-09-21 08:45:00|3076.69|3076.69|3076.5|3076.5|3079.26|3079.26|3076.47|3076.47|0
1600678200000|2020-09-21 08:50:00|3076.32|3076.32|3072.29|3072.29|3076.87|3076.87|3071.3|3071.3|0
1600678500000|2020-09-21 08:55:00|3072.58|3072.58|3075.12|3075.12|3075.62|3075.62|3072.38|3072.38|0
1600678800000|2020-09-21 09:00:00|3075.42|3075.42|3070.41|3070.41|3076.01|3076.01|3069.81|3069.81|0
1600679100000|2020-09-21 09:05:00|3070.22|3070.22|3074.26|3074.26|3076.1|3076.1|3070.22|3070.22|0
1600679400000|2020-09-21 09:10:00|3074.46|3074.46|3081.53|3081.53|3083.11|3083.11|3074.46|3074.46|0
1600679700000|2020-09-21 09:15:00|3081.62|3081.62|3080.56|3080.56|3081.82|3081.82|3078.58|3078.58|0
1600680000000|2020-09-21 09:20:00|3080.76|3080.76|3082|3082|3082.66|3082.66|3080.53|3080.53|0
1600680300000|2020-09-21 09:25:00|3082.16|3082.16|3080.08|3080.08|3082.56|3082.56|3079.25|3079.25|0
1600680600000|2020-09-21 09:30:00|3080.38|3080.38|3076.7|3076.7|3082.65|3082.65|3076.7|3076.7|0
1600680900000|2020-09-21 09:35:00|3076.59|3076.59|3075.56|3075.56|3076.96|3076.96|3073.26|3073.26|0
1600681200000|2020-09-21 09:40:00|3075.73|3075.73|3075.83|3075.83|3075.83|3075.83|3074.04|3074.04|0
1600681500000|2020-09-21 09:45:00|3075.73|3075.73|3078.75|3078.75|3078.75|3078.75|3075.46|3075.46|0
1600681800000|2020-09-21 09:50:00|3079.1|3079.1|3080.63|3080.63|3080.72|3080.72|3075.84|3075.84|0
1600682100000|2020-09-21 09:55:00|3081.02|3081.02|3074.22|3074.22|3083.98|3083.98|3074.22|3074.22|0
1600682400000|2020-09-21 10:00:00|3074.31|3074.31|3075.03|3075.03|3076.26|3076.26|3073.32|3073.32|0
1600682700000|2020-09-21 10:05:00|3074.85|3074.85|3072.58|3072.58|3074.85|3074.85|3071.92|3071.92|0
1600683000000|2020-09-21 10:10:00|3072.29|3072.29|3073.31|3073.31|3074.61|3074.61|3071.45|3071.45|0
1600683300000|2020-09-21 10:15:00|3073.04|3073.04|3068.06|3068.06|3073.28|3073.28|3067.9|3067.9|0
1600683600000|2020-09-21 10:20:00|3067.97|3067.97|3070.36|3070.36|3071.16|3071.16|3067.42|3067.42|0
1600683900000|2020-09-21 10:25:00|3070.09|3070.09|3070.29|3070.29|3070.99|3070.99|3069.29|3069.29|0
1600684200000|2020-09-21 10:30:00|3070.2|3070.2|3074.24|3074.24|3074.24|3074.24|3068.76|3068.76|0
1600684500000|2020-09-21 10:35:00|3073.95|3073.95|3072.87|3072.87|3074.34|3074.34|3071.95|3071.95|0
1600684800000|2020-09-21 10:40:00|3072.67|3072.67|3061.98|3061.98|3072.67|3072.67|3060.63|3060.63|0
1600685100000|2020-09-21 10:45:00|3061.8|3061.8|3058.87|3058.87|3061.8|3061.8|3057.6|3057.6|0
1600685400000|2020-09-21 10:50:00|3058.78|3058.78|3063.44|3063.44|3063.44|3063.44|3058.45|3058.45|0
1600685700000|2020-09-21 10:55:00|3063.26|3063.26|3065.23|3065.23|3067.03|3067.03|3063.26|3063.26|0
1600686000000|2020-09-21 11:00:00|3065.96|3065.96|3065.7|3065.7|3068.21|3068.21|3065.4|3065.4|0
1600686300000|2020-09-21 11:05:00|3065.79|3065.79|3066.89|3066.89|3069.16|3069.16|3065.79|3065.79|0
1600686600000|2020-09-21 11:10:00|3067.09|3067.09|3068.35|3068.35|3068.61|3068.61|3066.86|3066.86|0
1600686900000|2020-09-21 11:15:00|3068.25|3068.25|3065.01|3065.01|3068.45|3068.45|3064.78|3064.78|0
1600687200000|2020-09-21 11:20:00|3065.07|3065.07|3062.33|3062.33|3066.4|3066.4|3062.33|3062.33|0
1600687500000|2020-09-21 11:25:00|3062.45|3062.45|3058.04|3058.04|3062.45|3062.45|3058.04|3058.04|0
1600687800000|2020-09-21 11:30:00|3058.63|3058.63|3058.57|3058.57|3060.51|3060.51|3058.57|3058.57|0
1600688100000|2020-09-21 11:35:00|3058.51|3058.51|3061.36|3061.36|3061.36|3061.36|3057.88|3057.88|0
1600688400000|2020-09-21 11:40:00|3061.25|3061.25|3059.46|3059.46|3061.34|3061.34|3056.93|3056.93|0
1600688700000|2020-09-21 11:45:00|3059.58|3059.58|3064.3|3064.3|3064.6|3064.6|3059.58|3059.58|0
1600689000000|2020-09-21 11:50:00|3064.48|3064.48|3069.41|3069.41|3070.29|3070.29|3064.48|3064.48|0
1600689300000|2020-09-21 11:55:00|3068.92|3068.92|3073.48|3073.48|3073.52|3073.52|3068.86|3068.86|0
1600689600000|2020-09-21 12:00:00|3073.28|3073.28|3073.12|3073.12|3075.96|3075.96|3073|3073|0
1600689900000|2020-09-21 12:05:00|3073.02|3073.02|3068.23|3068.23|3075.04|3075.04|3067.5|3067.5|0
1600690200000|2020-09-21 12:10:00|3068.32|3068.32|3075.43|3075.43|3076.17|3076.17|3065.39|3065.39|0
1600690500000|2020-09-21 12:15:00|3075.72|3075.72|3085.99|3085.99|3085.99|3085.99|3075.65|3075.65|0
1600690800000|2020-09-21 12:20:00|3086.72|3086.72|3083.77|3083.77|3086.72|3086.72|3083.77|3083.77|0
1600691100000|2020-09-21 12:25:00|3084.5|3084.5|3082.97|3082.97|3085.89|3085.89|3081.33|3081.33|0
1600691400000|2020-09-21 12:30:00|3082.77|3082.77|3080.77|3080.77|3082.87|3082.87|3080.77|3080.77|0
1600691700000|2020-09-21 12:35:00|3080.72|3080.72|3086.21|3086.21|3086.31|3086.31|3080.49|3080.49|0
1600692000000|2020-09-21 12:40:00|3086.01|3086.01|3083.06|3083.06|3086.45|3086.45|3082.1|3082.1|0
1600692300000|2020-09-21 12:45:00|3083.16|3083.16|3087.81|3087.81|3087.81|3087.81|3083.16|3083.16|0
1600692600000|2020-09-21 12:50:00|3087.72|3087.72|3086.33|3086.33|3087.72|3087.72|3083.45|3083.45|0
1600692900000|2020-09-21 12:55:00|3086.27|3086.27|3085.24|3085.24|3088.45|3088.45|3084.6|3084.6|0
1600693200000|2020-09-21 13:00:00|3085.4|3085.4|3087.16|3087.16|3087.2|3087.2|3083.6|3083.6|0
1600693500000|2020-09-21 13:05:00|3087.22|3087.22|3081.74|3081.74|3087.38|3087.38|3081.65|3081.65|0
1600693800000|2020-09-21 13:10:00|3082|3082|3084.17|3084.17|3084.56|3084.56|3079.29|3079.29|0
1600694100000|2020-09-21 13:15:00|3084.29|3084.29|3084.15|3084.15|3084.41|3084.41|3081.3|3081.3|0
1600694400000|2020-09-21 13:20:00|3083.95|3083.95|3082.31|3082.31|3085.18|3085.18|3082.02|3082.02|0
1600694700000|2020-09-21 13:25:00|3082.21|3082.21|3082.59|3082.59|3085.4|3085.4|3081.22|3081.22|0
1600695000000|2020-09-21 13:30:00|3082.77|3082.77|3075.49|3075.49|3082.93|3082.93|3075.49|3075.49|0
1600695300000|2020-09-21 13:35:00|3075.65|3075.65|3067.16|3067.16|3075.65|3075.65|3065.65|3065.65|0
1600695600000|2020-09-21 13:40:00|3066.57|3066.57|3064.84|3064.84|3066.86|3066.86|3064.8|3064.8|0
1600695900000|2020-09-21 13:45:00|3064.74|3064.74|3070.43|3070.43|3070.53|3070.53|3063.83|3063.83|0
1600696200000|2020-09-21 13:50:00|3070.25|3070.25|3073.29|3073.29|3073.41|3073.41|3069.04|3069.04|0
1600696500000|2020-09-21 13:55:00|3073.23|3073.23|3069.99|3069.99|3073.23|3073.23|3068.09|3068.09|0
1600696800000|2020-09-21 14:00:00|3069.83|3069.83|3065.85|3065.85|3071.07|3071.07|3064.83|3064.83|0
1600697100000|2020-09-21 14:05:00|3064.57|3064.57|3061|3061|3064.57|3064.57|3060.11|3060.11|0
1600697400000|2020-09-21 14:10:00|3061.2|3061.2|3055.09|3055.09|3063.57|3063.57|3055.09|3055.09|0
1600697700000|2020-09-21 14:15:00|3055.18|3055.18|3046.16|3046.16|3055.43|3055.43|3045.94|3045.94|0
1600698000000|2020-09-21 14:20:00|3046.06|3046.06|3046.83|3046.83|3047.09|3047.09|3040.95|3040.95|0
1600698300000|2020-09-21 14:25:00|3047.01|3047.01|3042.77|3042.77|3047.01|3047.01|3038.43|3038.43|0
1600698600000|2020-09-21 14:30:00|3042.58|3042.58|3037.3|3037.3|3042.9|3042.9|3035.35|3035.35|0
1600698900000|2020-09-21 14:35:00|3037.11|3037.11|3033.41|3033.41|3037.11|3037.11|3031.24|3031.24|0
1600699200000|2020-09-21 14:40:00|3033.11|3033.11|3036.84|3036.84|3037.47|3037.47|3033.02|3033.02|0
1600699500000|2020-09-21 14:45:00|3036.67|3036.67|3040.28|3040.28|3040.5|3040.5|3035.01|3035.01|0
1600699800000|2020-09-21 14:50:00|3040.64|3040.64|3042.28|3042.28|3043.14|3043.14|3038.43|3038.43|0
1600700100000|2020-09-21 14:55:00|3043.01|3043.01|3039.45|3039.45|3043.01|3043.01|3037.47|3037.47|0
1600700400000|2020-09-21 15:00:00|3039.25|3039.25|3039.21|3039.21|3040.53|3040.53|3037|3037|0
1600700700000|2020-09-21 15:05:00|3039.31|3039.31|3040.68|3040.68|3041.69|3041.69|3038.57|3038.57|0
1600701000000|2020-09-21 15:10:00|3040.48|3040.48|3038.56|3038.56|3043|3043|3038.43|3038.43|0
1600701300000|2020-09-21 15:15:00|3038.19|3038.19|3036.66|3036.66|3038.59|3038.59|3033.05|3033.05|0
1600701600000|2020-09-21 15:20:00|3036.57|3036.57|3036.37|3036.37|3037.58|3037.58|3034.61|3034.61|0
1600701900000|2020-09-21 15:25:00|3037.1|3037.1|3035.42|3035.42|3037.1|3037.1|3029.37|3029.37|0
1600758900000|2020-09-22 07:15:00|3013.22|3013.22|3022.7|3022.7|3022.94|3022.94|3013.22|3013.22|0
1600759200000|2020-09-22 07:20:00|3022.61|3022.61|3035.55|3035.55|3035.55|3035.55|3021.66|3021.66|0
1600759500000|2020-09-22 07:25:00|3035.38|3035.38|3025.89|3025.89|3035.47|3035.47|3024.66|3024.66|0
1600759800000|2020-09-22 07:30:00|3026.98|3026.98|3020.02|3020.02|3030.83|3030.83|3020.02|3020.02|0
1600760100000|2020-09-22 07:35:00|3021.1|3021.1|3021.67|3021.67|3024.1|3024.1|3014.27|3014.27|0
1600760400000|2020-09-22 07:40:00|3021.3|3021.3|3022.17|3022.17|3023.37|3023.37|3019.79|3019.79|0
1600760700000|2020-09-22 07:45:00|3022.54|3022.54|3031.35|3031.35|3031.35|3031.35|3022.54|3022.54|0
1600761000000|2020-09-22 07:50:00|3029.89|3029.89|3029.05|3029.05|3034.6|3034.6|3029.05|3029.05|0
1600761300000|2020-09-22 07:55:00|3028.68|3028.68|3027.78|3027.78|3030.77|3030.77|3027.41|3027.41|0
1600761600000|2020-09-22 08:00:00|3028.22|3028.22|3026.46|3026.46|3032.28|3032.28|3026.09|3026.09|0
1600761900000|2020-09-22 08:05:00|3026.56|3026.56|3025.14|3025.14|3028.74|3028.74|3022.78|3022.78|0
1600762200000|2020-09-22 08:10:00|3024.77|3024.77|3021.16|3021.16|3024.89|3024.89|3020.43|3020.43|0
1600762500000|2020-09-22 08:15:00|3019.98|3019.98|3018.47|3018.47|3022.06|3022.06|3018.38|3018.38|0
1600762800000|2020-09-22 08:20:00|3018.1|3018.1|3010.02|3010.02|3018.1|3018.1|3009.82|3009.82|0
1600763100000|2020-09-22 08:25:00|3009.82|3009.82|3010.73|3010.73|3010.86|3010.86|3006.93|3006.93|0
1600763400000|2020-09-22 08:30:00|3010.36|3010.36|3008.89|3008.89|3011.7|3011.7|3008.12|3008.12|0
1600763700000|2020-09-22 08:35:00|3008.8|3008.8|3001.18|3001.18|3008.89|3008.89|3001.18|3001.18|0
1600764000000|2020-09-22 08:40:00|3001.08|3001.08|3000.43|3000.43|3002.15|3002.15|2999.53|2999.53|0
1600764300000|2020-09-22 08:45:00|3000.49|3000.49|2999.53|2999.53|3002.94|3002.94|2998.88|2998.88|0
1600764600000|2020-09-22 08:50:00|2999.71|2999.71|2999.93|2999.93|2999.93|2999.93|2996.74|2996.74|0
1600764900000|2020-09-22 08:55:00|2999.56|2999.56|2999.98|2999.98|3001.82|3001.82|2998.36|2998.36|0
1600765200000|2020-09-22 09:00:00|2999.24|2999.24|2996.42|2996.42|2999.24|2999.24|2996.12|2996.12|0
1600765500000|2020-09-22 09:05:00|2996.71|2996.71|2999.58|2999.58|3000.49|3000.49|2996.37|2996.37|0
1600765800000|2020-09-22 09:10:00|2999.76|2999.76|3006.58|3006.58|3006.87|3006.87|2999.76|2999.76|0
1600766100000|2020-09-22 09:15:00|3006.32|3006.32|3004.09|3004.09|3006.89|3006.89|3002.46|3002.46|0
1600766400000|2020-09-22 09:20:00|3004.28|3004.28|3010.94|3010.94|3011.47|3011.47|3004.02|3004.02|0
1600766700000|2020-09-22 09:25:00|3011.13|3011.13|3012.49|3012.49|3015.24|3015.24|3011.13|3011.13|0
1600767000000|2020-09-22 09:30:00|3012|3012|3011.66|3011.66|3013.62|3013.62|3008.89|3008.89|0
1600767300000|2020-09-22 09:35:00|3011.76|3011.76|3013.6|3013.6|3015.69|3015.69|3011.76|3011.76|0
1600767600000|2020-09-22 09:40:00|3014.33|3014.33|3016.74|3016.74|3016.97|3016.97|3013.8|3013.8|0
1600767900000|2020-09-22 09:45:00|3016.82|3016.82|3015.98|3015.98|3018.49|3018.49|3015.59|3015.59|0
1600768200000|2020-09-22 09:50:00|3016.08|3016.08|3012.39|3012.39|3017.38|3017.38|3012.39|3012.39|0
1600768500000|2020-09-22 09:55:00|3012.58|3012.58|3019.25|3019.25|3019.81|3019.81|3011.41|3011.41|0
1600768800000|2020-09-22 10:00:00|3018.88|3018.88|3017.87|3017.87|3018.88|3018.88|3014.56|3014.56|0
1600769100000|2020-09-22 10:05:00|3017.78|3017.78|3017.47|3017.47|3018.94|3018.94|3016.63|3016.63|0
1600769400000|2020-09-22 10:10:00|3017.38|3017.38|3015.38|3015.38|3018.89|3018.89|3015.01|3015.01|0
1600769700000|2020-09-22 10:15:00|3015.18|3015.18|3018.44|3018.44|3018.44|3018.44|3013.59|3013.59|0
1600770000000|2020-09-22 10:20:00|3018.83|3018.83|3029.23|3029.23|3029.23|3029.23|3018.83|3018.83|0
1600770300000|2020-09-22 10:25:00|3029.96|3029.96|3030.12|3030.12|3031.41|3031.41|3028.93|3028.93|0
1600770600000|2020-09-22 10:30:00|3030.42|3030.42|3025.05|3025.05|3031.44|3031.44|3025.05|3025.05|0
1600770900000|2020-09-22 10:35:00|3025.15|3025.15|3022.76|3022.76|3030.03|3030.03|3022.75|3022.75|0
1600771200000|2020-09-22 10:40:00|3023.12|3023.12|3021.62|3021.62|3023.88|3023.88|3021.35|3021.35|0
1600771500000|2020-09-22 10:45:00|3021.25|3021.25|3015.22|3015.22|3021.35|3021.35|3015.15|3015.15|0
1600771800000|2020-09-22 10:50:00|3015.02|3015.02|3016.24|3016.24|3017.35|3017.35|3013.45|3013.45|0
1600772100000|2020-09-22 10:55:00|3015.89|3015.89|3015|3015|3017.97|3017.97|3015|3015|0
1600772400000|2020-09-22 11:00:00|3015.37|3015.37|3014.02|3014.02|3015.57|3015.57|3012.49|3012.49|0
1600772700000|2020-09-22 11:05:00|3013.86|3013.86|3018.27|3018.27|3019.02|3019.02|3013.86|3013.86|0
1600773000000|2020-09-22 11:10:00|3018.09|3018.09|3025.81|3025.81|3026.01|3026.01|3016.63|3016.63|0
1600773300000|2020-09-22 11:15:00|3025.64|3025.64|3028.4|3028.4|3029.15|3029.15|3025.48|3025.48|0
1600773600000|2020-09-22 11:20:00|3028.22|3028.22|3029.14|3029.14|3029.71|3029.71|3026.76|3026.76|0
1600773900000|2020-09-22 11:25:00|3029.33|3029.33|3027.67|3027.67|3029.63|3029.63|3026.88|3026.88|0
1600774200000|2020-09-22 11:30:00|3027.83|3027.83|3028.03|3028.03|3029.55|3029.55|3026.32|3026.32|0
1600774500000|2020-09-22 11:35:00|3028.12|3028.12|3028.62|3028.62|3032.4|3032.4|3027.53|3027.53|0
1600774800000|2020-09-22 11:40:00|3028.52|3028.52|3026.44|3026.44|3029.3|3029.3|3025.27|3025.27|0
1600775100000|2020-09-22 11:45:00|3026.34|3026.34|3021.7|3021.7|3026.7|3026.7|3021.7|3021.7|0
1600775400000|2020-09-22 11:50:00|3020.6|3020.6|3019.13|3019.13|3021.59|3021.59|3018.47|3018.47|0
1600775700000|2020-09-22 11:55:00|3019.33|3019.33|3018.02|3018.02|3022.52|3022.52|3018.02|3018.02|0
1600776000000|2020-09-22 12:00:00|3017.59|3017.59|3018.96|3018.96|3020.12|3020.12|3017.18|3017.18|0
1600776300000|2020-09-22 12:05:00|3018.59|3018.59|3021.69|3021.69|3022.23|3022.23|3018.59|3018.59|0
1600776600000|2020-09-22 12:10:00|3021.87|3021.87|3024.3|3024.3|3024.32|3024.32|3021.31|3021.31|0
1600776900000|2020-09-22 12:15:00|3024.46|3024.46|3025.22|3025.22|3028.45|3028.45|3024.14|3024.14|0
1600777200000|2020-09-22 12:20:00|3025.41|3025.41|3024.88|3024.88|3027.43|3027.43|3024.49|3024.49|0
1600777500000|2020-09-22 12:25:00|3025.01|3025.01|3023.41|3023.41|3025.26|3025.26|3023.41|3023.41|0
1600777800000|2020-09-22 12:30:00|3023.6|3023.6|3020.96|3020.96|3024.18|3024.18|3020.83|3020.83|0
1600778100000|2020-09-22 12:35:00|3021.23|3021.23|3019.69|3019.69|3023.32|3023.32|3019.5|3019.5|0
1600778400000|2020-09-22 12:40:00|3019.33|3019.33|3021|3021|3021.48|3021.48|3017.7|3017.7|0
1600778700000|2020-09-22 12:45:00|3020.64|3020.64|3018.46|3018.46|3020.64|3020.64|3017.87|3017.87|0
1600779000000|2020-09-22 12:50:00|3018.26|3018.26|3020.87|3020.87|3020.97|3020.97|3017.1|3017.1|0
1600779300000|2020-09-22 12:55:00|3020.67|3020.67|3021.7|3021.7|3022.72|3022.72|3020.48|3020.48|0
1600779600000|2020-09-22 13:00:00|3021.8|3021.8|3027.14|3027.14|3028.26|3028.26|3021.8|3021.8|0
1600779900000|2020-09-22 13:05:00|3027.04|3027.04|3033.08|3033.08|3033.65|3033.65|3026.04|3026.04|0
1600780200000|2020-09-22 13:10:00|3033.81|3033.81|3036.21|3036.21|3036.66|3036.66|3033.81|3033.81|0
1600780500000|2020-09-22 13:15:00|3035.48|3035.48|3031.69|3031.69|3035.48|3035.48|3031.69|3031.69|0
1600780800000|2020-09-22 13:20:00|3031.78|3031.78|3031.46|3031.46|3031.96|3031.96|3029.46|3029.46|0
1600781100000|2020-09-22 13:25:00|3031.56|3031.56|3037.71|3037.71|3039.91|3039.91|3031.46|3031.46|0
1600781400000|2020-09-22 13:30:00|3037.6|3037.6|3039.87|3039.87|3039.87|3039.87|3033.46|3033.46|0
1600781700000|2020-09-22 13:35:00|3039.77|3039.77|3041.5|3041.5|3041.78|3041.78|3037.41|3037.41|0
1600782000000|2020-09-22 13:40:00|3041.8|3041.8|3043.26|3043.26|3044.04|3044.04|3041.8|3041.8|0
1600782300000|2020-09-22 13:45:00|3043.17|3043.17|3041.95|3041.95|3047.23|3047.23|3041.95|3041.95|0
1600782600000|2020-09-22 13:50:00|3042.25|3042.25|3038.44|3038.44|3042.98|3042.98|3038|3038|0
1600782900000|2020-09-22 13:55:00|3038.67|3038.67|3037.41|3037.41|3041.96|3041.96|3037.38|3037.38|0
1600783200000|2020-09-22 14:00:00|3038.87|3038.87|3042.48|3042.48|3042.48|3042.48|3038.87|3038.87|0
1600783500000|2020-09-22 14:05:00|3043.21|3043.21|3041.8|3041.8|3044.26|3044.26|3040.73|3040.73|0
1600783800000|2020-09-22 14:10:00|3041.53|3041.53|3040.94|3040.94|3041.53|3041.53|3038.54|3038.54|0
1600784100000|2020-09-22 14:15:00|3041.67|3041.67|3046.46|3046.46|3046.46|3046.46|3041.67|3041.67|0
1600784400000|2020-09-22 14:20:00|3046.27|3046.27|3047.31|3047.31|3049.8|3049.8|3045.43|3045.43|0
1600784700000|2020-09-22 14:25:00|3048.04|3048.04|3053.67|3053.67|3053.67|3053.67|3047.32|3047.32|0
1600785000000|2020-09-22 14:30:00|3054.4|3054.4|3056.41|3056.41|3057.99|3057.99|3054.4|3054.4|0
1600785300000|2020-09-22 14:35:00|3056.04|3056.04|3057.31|3057.31|3061.42|3061.42|3055.67|3055.67|0
1600785600000|2020-09-22 14:40:00|3056.58|3056.58|3051.53|3051.53|3057.4|3057.4|3051.44|3051.44|0
1600785900000|2020-09-22 14:45:00|3050.79|3050.79|3045.78|3045.78|3050.79|3050.79|3045.78|3045.78|0
1600786200000|2020-09-22 14:50:00|3045.96|3045.96|3045.39|3045.39|3046.41|3046.41|3044.57|3044.57|0
1600786500000|2020-09-22 14:55:00|3045.22|3045.22|3034.71|3034.71|3045.36|3045.36|3034.23|3034.23|0
1600786800000|2020-09-22 15:00:00|3034.81|3034.81|3031.42|3031.42|3035.88|3035.88|3031.22|3031.22|0
1600787100000|2020-09-22 15:05:00|3031.3|3031.3|3040.19|3040.19|3040.19|3040.19|3030.57|3030.57|0
1600787400000|2020-09-22 15:10:00|3040.48|3040.48|3045.71|3045.71|3048.48|3048.48|3040.48|3040.48|0
1600787700000|2020-09-22 15:15:00|3045.61|3045.61|3049.75|3049.75|3050.15|3050.15|3045.52|3045.52|0
1600788000000|2020-09-22 15:20:00|3049.02|3049.02|3047.07|3047.07|3050.64|3050.64|3046.97|3046.97|0
1600788300000|2020-09-22 15:25:00|3046.89|3046.89|3050.25|3050.25|3050.25|3050.25|3041.7|3041.7|0
1600845300000|2020-09-23 07:15:00|3043.16|3043.16|3053.27|3053.27|3053.27|3053.27|3043.16|3043.16|0
1600845600000|2020-09-23 07:20:00|3052.49|3052.49|3066.49|3066.49|3068.73|3068.73|3052.49|3052.49|0
1600845900000|2020-09-23 07:25:00|3066.4|3066.4|3052.64|3052.64|3068.13|3068.13|3052.64|3052.64|0
1600846200000|2020-09-23 07:30:00|3052.38|3052.38|3062.42|3062.42|3064.31|3064.31|3052.38|3052.38|0
1600846500000|2020-09-23 07:35:00|3062.51|3062.51|3076.24|3076.24|3076.24|3076.24|3062.41|3062.41|0
1600846800000|2020-09-23 07:40:00|3076.53|3076.53|3086.16|3086.16|3086.16|3086.16|3075.51|3075.51|0
1600847100000|2020-09-23 07:45:00|3086.9|3086.9|3097.72|3097.72|3097.83|3097.83|3086.23|3086.23|0
1600847400000|2020-09-23 07:50:00|3097.99|3097.99|3094.78|3094.78|3100.02|3100.02|3094.32|3094.32|0
1600847700000|2020-09-23 07:55:00|3095.37|3095.37|3095.21|3095.21|3096.26|3096.26|3092.77|3092.77|0
1600848000000|2020-09-23 08:00:00|3095.11|3095.11|3100.17|3100.17|3109.27|3109.27|3095.11|3095.11|0
1600848300000|2020-09-23 08:05:00|3100.27|3100.27|3093.99|3093.99|3100.56|3100.56|3093.21|3093.21|0
1600848600000|2020-09-23 08:10:00|3094.72|3094.72|3091.69|3091.69|3097.05|3097.05|3089.28|3089.28|0
1600848900000|2020-09-23 08:15:00|3091.74|3091.74|3095.69|3095.69|3096.94|3096.94|3091.63|3091.63|0
1600849200000|2020-09-23 08:20:00|3095.89|3095.89|3095.08|3095.08|3098.25|3098.25|3095.08|3095.08|0
1600849500000|2020-09-23 08:25:00|3095.28|3095.28|3107.69|3107.69|3107.69|3107.69|3095.18|3095.18|0
1600849800000|2020-09-23 08:30:00|3108.42|3108.42|3106.57|3106.57|3110.72|3110.72|3105.69|3105.69|0
1600850100000|2020-09-23 08:35:00|3107.3|3107.3|3108.79|3108.79|3110.75|3110.75|3107.11|3107.11|0
1600850400000|2020-09-23 08:40:00|3110.25|3110.25|3111.26|3111.26|3111.63|3111.63|3109.72|3109.72|0
1600850700000|2020-09-23 08:45:00|3111.06|3111.06|3107.99|3107.99|3111.89|3111.89|3107.11|3107.11|0
1600851000000|2020-09-23 08:50:00|3108.08|3108.08|3106.22|3106.22|3109.98|3109.98|3104.2|3104.2|0
1600851300000|2020-09-23 08:55:00|3107.05|3107.05|3110.84|3110.84|3110.94|3110.94|3106.8|3106.8|0
1600851600000|2020-09-23 09:00:00|3110.94|3110.94|3109.43|3109.43|3112.86|3112.86|3109.35|3109.35|0
1600851900000|2020-09-23 09:05:00|3109.31|3109.31|3107.68|3107.68|3110.79|3110.79|3107.11|3107.11|0
1600852200000|2020-09-23 09:10:00|3107.58|3107.58|3111.91|3111.91|3111.91|3111.91|3107.15|3107.15|0
1600852500000|2020-09-23 09:15:00|3112.09|3112.09|3109.07|3109.07|3114.46|3114.46|3108.3|3108.3|0
1600852800000|2020-09-23 09:20:00|3109.16|3109.16|3112.78|3112.78|3114.5|3114.5|3109.16|3109.16|0
1600853100000|2020-09-23 09:25:00|3112.88|3112.88|3112.52|3112.52|3113.81|3113.81|3110.82|3110.82|0
1600853400000|2020-09-23 09:30:00|3112.22|3112.22|3113.78|3113.78|3115.83|3115.83|3112.22|3112.22|0
1600853700000|2020-09-23 09:35:00|3114.05|3114.05|3106.71|3106.71|3115.23|3115.23|3106.71|3106.71|0
1600854000000|2020-09-23 09:40:00|3107|3107|3108.41|3108.41|3108.49|3108.49|3106.7|3106.7|0
1600854300000|2020-09-23 09:45:00|3108.35|3108.35|3103.51|3103.51|3108.71|3108.71|3103.51|3103.51|0
1600854600000|2020-09-23 09:50:00|3103.42|3103.42|3110.79|3110.79|3112.84|3112.84|3103.42|3103.42|0
1600854900000|2020-09-23 09:55:00|3110.59|3110.59|3111.8|3111.8|3111.8|3111.8|3108.82|3108.82|0
1600855200000|2020-09-23 10:00:00|3111.64|3111.64|3114.35|3114.35|3114.51|3114.51|3110.65|3110.65|0
1600855500000|2020-09-23 10:05:00|3114.19|3114.19|3115.88|3115.88|3119.23|3119.23|3114.19|3114.19|0
1600855800000|2020-09-23 10:10:00|3115.39|3115.39|3114.15|3114.15|3115.39|3115.39|3114.1|3114.1|0
1600856100000|2020-09-23 10:15:00|3113.86|3113.86|3105.66|3105.66|3114.42|3114.42|3105.47|3105.47|0
1600856400000|2020-09-23 10:20:00|3105.47|3105.47|3112.57|3112.57|3113.19|3113.19|3105.47|3105.47|0
1600856700000|2020-09-23 10:25:00|3112.67|3112.67|3113.19|3113.19|3114.12|3114.12|3112.67|3112.67|0
1600857000000|2020-09-23 10:30:00|3113.1|3113.1|3114.15|3114.15|3115.2|3115.2|3113.1|3113.1|0
1600857300000|2020-09-23 10:35:00|3114.02|3114.02|3110.38|3110.38|3114.36|3114.36|3110.19|3110.19|0
1600857600000|2020-09-23 10:40:00|3109.06|3109.06|3108.5|3108.5|3110.83|3110.83|3107.47|3107.47|0
1600857900000|2020-09-23 10:45:00|3108.44|3108.44|3114.94|3114.94|3114.94|3114.94|3108.38|3108.38|0
1600858200000|2020-09-23 10:50:00|3115.29|3115.29|3116.71|3116.71|3119.63|3119.63|3115.29|3115.29|0
1600858500000|2020-09-23 10:55:00|3116.63|3116.63|3115.74|3115.74|3117.96|3117.96|3115.74|3115.74|0
1600858800000|2020-09-23 11:00:00|3115.84|3115.84|3115.36|3115.36|3116.93|3116.93|3114.28|3114.28|0
1600859100000|2020-09-23 11:05:00|3115.16|3115.16|3114.12|3114.12|3115.51|3115.51|3113.83|3113.83|0
1600859400000|2020-09-23 11:10:00|3114.31|3114.31|3111.58|3111.58|3115.13|3115.13|3109.84|3109.84|0
1600859700000|2020-09-23 11:15:00|3111.68|3111.68|3106.79|3106.79|3111.68|3111.68|3106.79|3106.79|0
1600860000000|2020-09-23 11:20:00|3106.89|3106.89|3108.65|3108.65|3108.99|3108.99|3106.28|3106.28|0
1600860300000|2020-09-23 11:25:00|3109.38|3109.38|3109.53|3109.53|3110.57|3110.57|3108.32|3108.32|0
1600860600000|2020-09-23 11:30:00|3110.02|3110.02|3116.01|3116.01|3116.47|3116.47|3110.02|3110.02|0
1600860900000|2020-09-23 11:35:00|3116.17|3116.17|3116.43|3116.43|3116.43|3116.43|3114.31|3114.31|0
1600861200000|2020-09-23 11:40:00|3116.49|3116.49|3111.65|3111.65|3116.49|3116.49|3110.13|3110.13|0
1600861500000|2020-09-23 11:45:00|3111.75|3111.75|3113.28|3113.28|3115.96|3115.96|3111.75|3111.75|0
1600861800000|2020-09-23 11:50:00|3112.96|3112.96|3101.88|3101.88|3112.96|3112.96|3101.88|3101.88|0
1600862100000|2020-09-23 11:55:00|3102.08|3102.08|3098.04|3098.04|3102.08|3102.08|3097.67|3097.67|0
1600862400000|2020-09-23 12:00:00|3098.21|3098.21|3097.52|3097.52|3100.77|3100.77|3097.23|3097.23|0
1600862700000|2020-09-23 12:05:00|3097.35|3097.35|3094.76|3094.76|3098.23|3098.23|3094.01|3094.01|0
1600863000000|2020-09-23 12:10:00|3094.86|3094.86|3095.53|3095.53|3095.53|3095.53|3093.3|3093.3|0
1600863300000|2020-09-23 12:15:00|3096.26|3096.26|3097.24|3097.24|3097.24|3097.24|3094.31|3094.31|0
1600863600000|2020-09-23 12:20:00|3097.06|3097.06|3092.75|3092.75|3097.16|3097.16|3092.75|3092.75|0
1600863900000|2020-09-23 12:25:00|3092.92|3092.92|3093.16|3093.16|3093.33|3093.33|3091.24|3091.24|0
1600864200000|2020-09-23 12:30:00|3093.07|3093.07|3094|3094|3094.88|3094.88|3092.97|3092.97|0
1600864500000|2020-09-23 12:35:00|3093.91|3093.91|3092.2|3092.2|3096.5|3096.5|3092.2|3092.2|0
1600864800000|2020-09-23 12:40:00|3092.11|3092.11|3093.8|3093.8|3094.8|3094.8|3092.11|3092.11|0
1600865100000|2020-09-23 12:45:00|3093.9|3093.9|3090.31|3090.31|3093.9|3093.9|3090.31|3090.31|0
1600865400000|2020-09-23 12:50:00|3089.92|3089.92|3091.07|3091.07|3091.35|3091.35|3087.93|3087.93|0
1600865700000|2020-09-23 12:55:00|3091.2|3091.2|3091.31|3091.31|3091.54|3091.54|3089.72|3089.72|0
1600866000000|2020-09-23 13:00:00|3090.83|3090.83|3090.2|3090.2|3091.65|3091.65|3087.97|3087.97|0
1600866300000|2020-09-23 13:05:00|3090.26|3090.26|3086.66|3086.66|3090.26|3090.26|3086.66|3086.66|0
1600866600000|2020-09-23 13:10:00|3086.36|3086.36|3083.63|3083.63|3086.46|3086.46|3083.09|3083.09|0
1600866900000|2020-09-23 13:15:00|3083.73|3083.73|3085.34|3085.34|3085.84|3085.84|3083.73|3083.73|0
1600867200000|2020-09-23 13:20:00|3085.54|3085.54|3083.04|3083.04|3085.54|3085.54|3082.76|3082.76|0
1600867500000|2020-09-23 13:25:00|3083.17|3083.17|3085.4|3085.4|3085.63|3085.63|3081.8|3081.8|0
1600867800000|2020-09-23 13:30:00|3085.31|3085.31|3093.06|3093.06|3093.06|3093.06|3085.31|3085.31|0
1600868100000|2020-09-23 13:35:00|3093.41|3093.41|3093.48|3093.48|3094.72|3094.72|3091.81|3091.81|0
1600868400000|2020-09-23 13:40:00|3093.6|3093.6|3087.35|3087.35|3095.05|3095.05|3087.18|3087.18|0
1600868700000|2020-09-23 13:45:00|3087.06|3087.06|3087.55|3087.55|3089.21|3089.21|3082.46|3082.46|0
1600869000000|2020-09-23 13:50:00|3087.65|3087.65|3081.86|3081.86|3088.74|3088.74|3081.86|3081.86|0
1600869300000|2020-09-23 13:55:00|3081.76|3081.76|3082.2|3082.2|3086.8|3086.8|3081.76|3081.76|0
1600869600000|2020-09-23 14:00:00|3082.47|3082.47|3086.4|3086.4|3086.43|3086.43|3082.47|3082.47|0
1600869900000|2020-09-23 14:05:00|3086.46|3086.46|3073.26|3073.26|3086.46|3086.46|3073.26|3073.26|0
1600870200000|2020-09-23 14:10:00|3073.34|3073.34|3075.31|3075.31|3076.26|3076.26|3072.06|3072.06|0
1600870500000|2020-09-23 14:15:00|3075.41|3075.41|3071.88|3071.88|3075.58|3075.58|3071.13|3071.13|0
1600870800000|2020-09-23 14:20:00|3071.61|3071.61|3070.44|3070.44|3072.1|3072.1|3068.5|3068.5|0
1600871100000|2020-09-23 14:25:00|3070.35|3070.35|3077.12|3077.12|3078.59|3078.59|3068.9|3068.9|0
1600871400000|2020-09-23 14:30:00|3077.22|3077.22|3072.51|3072.51|3079.33|3079.33|3071.97|3071.97|0
1600871700000|2020-09-23 14:35:00|3072.41|3072.41|3068.54|3068.54|3072.73|3072.73|3066.88|3066.88|0
1600872000000|2020-09-23 14:40:00|3068.44|3068.44|3072.4|3072.4|3075.14|3075.14|3068.44|3068.44|0
1600872300000|2020-09-23 14:45:00|3071.67|3071.67|3073.08|3073.08|3073.35|3073.35|3070.59|3070.59|0
1600872600000|2020-09-23 14:50:00|3073.17|3073.17|3065.9|3065.9|3073.17|3073.17|3064.99|3064.99|0
1600872900000|2020-09-23 14:55:00|3065.99|3065.99|3065.05|3065.05|3068.51|3068.51|3063.63|3063.63|0
1600873200000|2020-09-23 15:00:00|3064.95|3064.95|3064.24|3064.24|3066.73|3066.73|3061.92|3061.92|0
1600873500000|2020-09-23 15:05:00|3064.98|3064.98|3060.38|3060.38|3067.03|3067.03|3059.41|3059.41|0
1600873800000|2020-09-23 15:10:00|3060.48|3060.48|3051.22|3051.22|3060.58|3060.58|3050.94|3050.94|0
1600874100000|2020-09-23 15:15:00|3050.9|3050.9|3048.88|3048.88|3052.57|3052.57|3045.6|3045.6|0
1600874400000|2020-09-23 15:20:00|3048.78|3048.78|3046.38|3046.38|3050.08|3050.08|3046.37|3046.37|0
1600874700000|2020-09-23 15:25:00|3046.06|3046.06|3044.74|3044.74|3048.82|3048.82|3041.89|3041.89|0
1600931700000|2020-09-24 07:15:00|3001.61|3001.61|3005.18|3005.18|3007.06|3007.06|2998.21|2998.21|0
1600932000000|2020-09-24 07:20:00|3005.57|3005.57|2999.36|2999.36|3005.57|3005.57|2995.45|2995.45|0
1600932300000|2020-09-24 07:25:00|2999.64|2999.64|2998.46|2998.46|3002.09|3002.09|2997.39|2997.39|0
1600932600000|2020-09-24 07:30:00|2997.87|2997.87|2999.04|2999.04|2999.75|2999.75|2989.16|2989.16|0
1600932900000|2020-09-24 07:35:00|2998.94|2998.94|3007.35|3007.35|3007.44|3007.44|2992.83|2992.83|0
1600933200000|2020-09-24 07:40:00|3008.08|3008.08|3010.12|3010.12|3011.03|3011.03|3006.79|3006.79|0
1600933500000|2020-09-24 07:45:00|3010.21|3010.21|3021.43|3021.43|3021.43|3021.43|3010.21|3010.21|0
1600933800000|2020-09-24 07:50:00|3022.02|3022.02|3026.49|3026.49|3026.61|3026.61|3020.37|3020.37|0
1600934100000|2020-09-24 07:55:00|3026.29|3026.29|3027.24|3027.24|3027.81|3027.81|3024.4|3024.4|0
1600934400000|2020-09-24 08:00:00|3027.43|3027.43|3017.37|3017.37|3027.43|3027.43|3017.25|3017.25|0
1600934700000|2020-09-24 08:05:00|3017.11|3017.11|3017.22|3017.22|3020.43|3020.43|3016.88|3016.88|0
1600935000000|2020-09-24 08:10:00|3016.77|3016.77|3008.11|3008.11|3020.03|3020.03|3008.11|3008.11|0
1600935300000|2020-09-24 08:15:00|3007.72|3007.72|3005.74|3005.74|3010.31|3010.31|3003.95|3003.95|0
1600935600000|2020-09-24 08:20:00|3005.64|3005.64|3005.84|3005.84|3008.06|3008.06|3005.54|3005.54|0
1600935900000|2020-09-24 08:25:00|3005.44|3005.44|3006.14|3006.14|3006.31|3006.31|3001.1|3001.1|0
1600936200000|2020-09-24 08:30:00|3005.85|3005.85|3011.39|3011.39|3011.39|3011.39|3004.42|3004.42|0
1600936500000|2020-09-24 08:35:00|3011.69|3011.69|3012.83|3012.83|3015.51|3015.51|3011.51|3011.51|0
1600936800000|2020-09-24 08:40:00|3012.94|3012.94|3007.58|3007.58|3013.39|3013.39|3007.48|3007.48|0
1600937100000|2020-09-24 08:45:00|3007.95|3007.95|3006.55|3006.55|3008.23|3008.23|3003.82|3003.82|0
1600937400000|2020-09-24 08:50:00|3005.99|3005.99|2998.9|2998.9|3005.99|3005.99|2998.63|2998.63|0
1600937700000|2020-09-24 08:55:00|2998.99|2998.99|3001.13|3001.13|3001.62|3001.62|2998.26|2998.26|0
1600938000000|2020-09-24 09:00:00|3000.83|3000.83|2996.27|2996.27|3000.83|3000.83|2996.08|2996.08|0
1600938300000|2020-09-24 09:05:00|2996.64|2996.64|2997.73|2997.73|2999.6|2999.6|2996.49|2996.49|0
1600938600000|2020-09-24 09:10:00|2997.55|2997.55|3002.53|3002.53|3002.53|3002.53|2997.55|2997.55|0
1600938900000|2020-09-24 09:15:00|3002.88|3002.88|3006.3|3006.3|3008.5|3008.5|3002.82|3002.82|0
1600939200000|2020-09-24 09:20:00|3006.03|3006.03|3007.41|3007.41|3007.41|3007.41|3005.51|3005.51|0
1600939500000|2020-09-24 09:25:00|3007.02|3007.02|3004.66|3004.66|3007.02|3007.02|3003.95|3003.95|0
1600939800000|2020-09-24 09:30:00|3004.27|3004.27|3006.75|3006.75|3010.14|3010.14|3004.27|3004.27|0
1600940100000|2020-09-24 09:35:00|3006.66|3006.66|3005.97|3005.97|3008.27|3008.27|3005.43|3005.43|0
1600940400000|2020-09-24 09:40:00|3005.8|3005.8|3007.59|3007.59|3007.59|3007.59|3004.54|3004.54|0
1600940700000|2020-09-24 09:45:00|3007.49|3007.49|3007.67|3007.67|3011.69|3011.69|3007.29|3007.29|0
1600941000000|2020-09-24 09:50:00|3008.03|3008.03|3005.18|3005.18|3009.6|3009.6|3004.53|3004.53|0
1600941300000|2020-09-24 09:55:00|3005.01|3005.01|3007.47|3007.47|3007.93|3007.93|3005.01|3005.01|0
1600941600000|2020-09-24 10:00:00|3007.37|3007.37|3017.98|3017.98|3017.98|3017.98|3007.37|3007.37|0
1600941900000|2020-09-24 10:05:00|3018.18|3018.18|3024.13|3024.13|3025.53|3025.53|3018.18|3018.18|0
1600942200000|2020-09-24 10:10:00|3023.96|3023.96|3022.86|3022.86|3024.47|3024.47|3020.43|3020.43|0
1600942500000|2020-09-24 10:15:00|3022.95|3022.95|3022.86|3022.86|3024.23|3024.23|3021.59|3021.59|0
1600942800000|2020-09-24 10:20:00|3023.15|3023.15|3020.04|3020.04|3023.15|3023.15|3018.94|3018.94|0
1600943100000|2020-09-24 10:25:00|3019.95|3019.95|3017.67|3017.67|3021.81|3021.81|3017.47|3017.47|0
1600943400000|2020-09-24 10:30:00|3017.58|3017.58|3011.14|3011.14|3017.75|3017.75|3008.79|3008.79|0
1600943700000|2020-09-24 10:35:00|3010.55|3010.55|3010.29|3010.29|3013.66|3013.66|3009.41|3009.41|0
1600944000000|2020-09-24 10:40:00|3010.11|3010.11|3010.11|3010.11|3010.27|3010.27|3008.86|3008.86|0
1600944300000|2020-09-24 10:45:00|3010.22|3010.22|3012.43|3012.43|3013.57|3013.57|3010.11|3010.11|0
1600944600000|2020-09-24 10:50:00|3012.69|3012.69|3014.21|3014.21|3015.51|3015.51|3012.23|3012.23|0
1600944900000|2020-09-24 10:55:00|3013.59|3013.59|3009.59|3009.59|3013.65|3013.65|3008.72|3008.72|0
1600945200000|2020-09-24 11:00:00|3009.96|3009.96|3012.76|3012.76|3015.26|3015.26|3009.96|3009.96|0
1600945500000|2020-09-24 11:05:00|3012.07|3012.07|3011.29|3011.29|3013.04|3013.04|3008.88|3008.88|0
1600945800000|2020-09-24 11:10:00|3010.92|3010.92|3010.18|3010.18|3011.92|3011.92|3009.52|3009.52|0
1600946100000|2020-09-24 11:15:00|3009.89|3009.89|3010.27|3010.27|3010.89|3010.89|3008.68|3008.68|0
1600946400000|2020-09-24 11:20:00|3009.88|3009.88|3011.22|3011.22|3011.53|3011.53|3008.59|3008.59|0
1600946700000|2020-09-24 11:25:00|3011.39|3011.39|3013.63|3013.63|3013.63|3013.63|3010.78|3010.78|0
1600947000000|2020-09-24 11:30:00|3013.53|3013.53|3016.31|3016.31|3016.31|3016.31|3013.39|3013.39|0
1600947300000|2020-09-24 11:35:00|3016.22|3016.22|3021.31|3021.31|3021.35|3021.35|3015.69|3015.69|0
1600947600000|2020-09-24 11:40:00|3021.4|3021.4|3019.76|3019.76|3021.84|3021.84|3019.38|3019.38|0
1600947900000|2020-09-24 11:45:00|3019.26|3019.26|3018.55|3018.55|3020.11|3020.11|3017.43|3017.43|0
1600948200000|2020-09-24 11:50:00|3017.86|3017.86|3015.61|3015.61|3018.24|3018.24|3014.96|3014.96|0
1600948500000|2020-09-24 11:55:00|3014.87|3014.87|3012.88|3012.88|3016.07|3016.07|3012.18|3012.18|0
1600948800000|2020-09-24 12:00:00|3012.97|3012.97|3009.84|3009.84|3013.31|3013.31|3009.84|3009.84|0
1600949100000|2020-09-24 12:05:00|3009.65|3009.65|3007.22|3007.22|3009.65|3009.65|3005.78|3005.78|0
1600949400000|2020-09-24 12:10:00|3007.54|3007.54|3008.04|3008.04|3008.04|3008.04|3006.4|3006.4|0
1600949700000|2020-09-24 12:15:00|3007.84|3007.84|3008.85|3008.85|3008.94|3008.94|3006.28|3006.28|0
1600950000000|2020-09-24 12:20:00|3009.04|3009.04|3007.13|3007.13|3009.14|3009.14|3006.65|3006.65|0
1600950300000|2020-09-24 12:25:00|3007.23|3007.23|3005.36|3005.36|3007.33|3007.33|3005.36|3005.36|0
1600950600000|2020-09-24 12:30:00|3004.26|3004.26|2995.99|2995.99|3004.58|3004.58|2995.63|2995.63|0
1600950900000|2020-09-24 12:35:00|2995.9|2995.9|2990.28|2990.28|2995.9|2995.9|2990.13|2990.13|0
1600951200000|2020-09-24 12:40:00|2989.91|2989.91|2985.42|2985.42|2990.28|2990.28|2985.33|2985.33|0
1600951500000|2020-09-24 12:45:00|2985.13|2985.13|2993.48|2993.48|2994.53|2994.53|2984.76|2984.76|0
1600951800000|2020-09-24 12:50:00|2994.26|2994.26|2991.33|2991.33|2995.86|2995.86|2991.33|2991.33|0
1600952100000|2020-09-24 12:55:00|2990.96|2990.96|2991.18|2991.18|2991.9|2991.9|2990.43|2990.43|0
1600952400000|2020-09-24 13:00:00|2991.45|2991.45|2989.21|2989.21|2991.97|2991.97|2989.21|2989.21|0
1600952700000|2020-09-24 13:05:00|2988.48|2988.48|2986.44|2986.44|2988.66|2988.66|2986.44|2986.44|0
1600953000000|2020-09-24 13:10:00|2986.54|2986.54|2984.16|2984.16|2986.54|2986.54|2983.43|2983.43|0
1600953300000|2020-09-24 13:15:00|2983.87|2983.87|2980.55|2980.55|2983.97|2983.97|2979.86|2979.86|0
1600953600000|2020-09-24 13:20:00|2980.63|2980.63|2981.49|2981.49|2981.49|2981.49|2979.13|2979.13|0
1600953900000|2020-09-24 13:25:00|2981.4|2981.4|2984.77|2984.77|2985.68|2985.68|2981.11|2981.11|0
1600954200000|2020-09-24 13:30:00|2984.67|2984.67|2976.38|2976.38|2986.77|2986.77|2976.06|2976.06|0
1600954500000|2020-09-24 13:35:00|2976.74|2976.74|2971.95|2971.95|2976.92|2976.92|2970.76|2970.76|0
1600954800000|2020-09-24 13:40:00|2971.49|2971.49|2975.07|2975.07|2976.47|2976.47|2970.31|2970.31|0
1600955100000|2020-09-24 13:45:00|2975.02|2975.02|2987.49|2987.49|2987.49|2987.49|2974.9|2974.9|0
1600955400000|2020-09-24 13:50:00|2987.3|2987.3|2984.18|2984.18|2989.81|2989.81|2981.34|2981.34|0
1600955700000|2020-09-24 13:55:00|2984.08|2984.08|2981.36|2981.36|2984.08|2984.08|2979.51|2979.51|0
1600956000000|2020-09-24 14:00:00|2981.44|2981.44|2979.13|2979.13|2985.3|2985.3|2979.13|2979.13|0
1600956300000|2020-09-24 14:05:00|2979.21|2979.21|2981.61|2981.61|2985.31|2985.31|2979.21|2979.21|0
1600956600000|2020-09-24 14:10:00|2980.88|2980.88|2977.41|2977.41|2980.88|2980.88|2975.15|2975.15|0
1600956900000|2020-09-24 14:15:00|2977.36|2977.36|2981.8|2981.8|2982.19|2982.19|2977.36|2977.36|0
1600957200000|2020-09-24 14:20:00|2981.71|2981.71|2976.13|2976.13|2981.71|2981.71|2976.13|2976.13|0
1600957500000|2020-09-24 14:25:00|2976.07|2976.07|2976.7|2976.7|2977.3|2977.3|2975.39|2975.39|0
1600957800000|2020-09-24 14:30:00|2976.79|2976.79|2974.12|2974.12|2976.99|2976.99|2973.73|2973.73|0
1600958100000|2020-09-24 14:35:00|2974.21|2974.21|2977.15|2977.15|2977.53|2977.53|2973.78|2973.78|0
1600958400000|2020-09-24 14:40:00|2977.05|2977.05|2976.51|2976.51|2982.41|2982.41|2975.92|2975.92|0
1600958700000|2020-09-24 14:45:00|2976.67|2976.67|2976.62|2976.62|2979.69|2979.69|2976.62|2976.62|0
1600959000000|2020-09-24 14:50:00|2976.44|2976.44|2976.06|2976.06|2977.92|2977.92|2972.95|2972.95|0
1600959300000|2020-09-24 14:55:00|2975.96|2975.96|2976.66|2976.66|2977.29|2977.29|2974.11|2974.11|0
1600959600000|2020-09-24 15:00:00|2977.02|2977.02|2976.21|2976.21|2980.14|2980.14|2975.72|2975.72|0
1600959900000|2020-09-24 15:05:00|2976.15|2976.15|2971.91|2971.91|2978.58|2978.58|2971.55|2971.55|0
1600960200000|2020-09-24 15:10:00|2971.81|2971.81|2974.51|2974.51|2974.91|2974.91|2971.52|2971.52|0
1600960500000|2020-09-24 15:15:00|2974.14|2974.14|2971.42|2971.42|2975.04|2975.04|2970.53|2970.53|0
1600960800000|2020-09-24 15:20:00|2971.31|2971.31|2978.62|2978.62|2979.61|2979.61|2970.24|2970.24|0
1600961100000|2020-09-24 15:25:00|2978.25|2978.25|2975.03|2975.03|2979.29|2979.29|2974.23|2974.23|0
1601018100000|2020-09-25 07:15:00|2964.31|2964.31|2961.16|2961.16|2964.41|2964.41|2949.19|2949.19|0
1601018400000|2020-09-25 07:20:00|2958.6|2958.6|2957.53|2957.53|2961.11|2961.11|2953.92|2953.92|0
1601018700000|2020-09-25 07:25:00|2957.73|2957.73|2964.19|2964.19|2965.78|2965.78|2957.73|2957.73|0
1601019000000|2020-09-25 07:30:00|2964.48|2964.48|2960.93|2960.93|2967.69|2967.69|2960.07|2960.07|0
1601019300000|2020-09-25 07:35:00|2960.67|2960.67|2966.75|2966.75|2966.75|2966.75|2959.45|2959.45|0
1601019600000|2020-09-25 07:40:00|2966.36|2966.36|2966.89|2966.89|2966.89|2966.89|2962.59|2962.59|0
1601019900000|2020-09-25 07:45:00|2966.83|2966.83|2962.12|2962.12|2966.83|2966.83|2961.67|2961.67|0
1601020200000|2020-09-25 07:50:00|2962.22|2962.22|2968.46|2968.46|2968.82|2968.82|2961.52|2961.52|0
1601020500000|2020-09-25 07:55:00|2968.09|2968.09|2969.78|2969.78|2970.11|2970.11|2966.67|2966.67|0
1601020800000|2020-09-25 08:00:00|2970.04|2970.04|2968.17|2968.17|2973.9|2973.9|2967.99|2967.99|0
1601021100000|2020-09-25 08:05:00|2968.54|2968.54|2960.05|2960.05|2968.54|2968.54|2958.33|2958.33|0
1601021400000|2020-09-25 08:10:00|2960.23|2960.23|2954.39|2954.39|2960.23|2960.23|2952.76|2952.76|0
1601021700000|2020-09-25 08:15:00|2955.48|2955.48|2954.83|2954.83|2956.18|2956.18|2953.61|2953.61|0
1601022000000|2020-09-25 08:20:00|2954.46|2954.46|2955.45|2955.45|2955.45|2955.45|2952.92|2952.92|0
1601022300000|2020-09-25 08:25:00|2955.27|2955.27|2951.2|2951.2|2955.54|2955.54|2951.2|2951.2|0
1601022600000|2020-09-25 08:30:00|2951.49|2951.49|2949.5|2949.5|2951.99|2951.99|2949.31|2949.31|0
1601022900000|2020-09-25 08:35:00|2949.31|2949.31|2951.53|2951.53|2952.49|2952.49|2949|2949|0
1601023200000|2020-09-25 08:40:00|2951.72|2951.72|2952.03|2952.03|2952.62|2952.62|2950.52|2950.52|0
1601023500000|2020-09-25 08:45:00|2951.94|2951.94|2958.57|2958.57|2961.74|2961.74|2951.76|2951.76|0
1601023800000|2020-09-25 08:50:00|2958.67|2958.67|2957.22|2957.22|2958.67|2958.67|2956.47|2956.47|0
1601024100000|2020-09-25 08:55:00|2957.32|2957.32|2958.71|2958.71|2958.98|2958.98|2955.74|2955.74|0
1601024400000|2020-09-25 09:00:00|2958.62|2958.62|2959.27|2959.27|2961.53|2961.53|2958.25|2958.25|0
1601024700000|2020-09-25 09:05:00|2960|2960|2962.6|2962.6|2962.6|2962.6|2959.65|2959.65|0
1601025000000|2020-09-25 09:10:00|2962.7|2962.7|2963.88|2963.88|2966.25|2966.25|2962.7|2962.7|0
1601025300000|2020-09-25 09:15:00|2963.79|2963.79|2961.98|2961.98|2963.93|2963.93|2961.61|2961.61|0
1601025600000|2020-09-25 09:20:00|2961.88|2961.88|2959.85|2959.85|2963.74|2963.74|2959.72|2959.72|0
1601025900000|2020-09-25 09:25:00|2960.78|2960.78|2961.05|2961.05|2963.19|2963.19|2960.13|2960.13|0
1601026200000|2020-09-25 09:30:00|2961.41|2961.41|2959.82|2959.82|2961.41|2961.41|2958.76|2958.76|0
1601026500000|2020-09-25 09:35:00|2960|2960|2956.66|2956.66|2960.05|2960.05|2956.35|2956.35|0
1601026800000|2020-09-25 09:40:00|2956.61|2956.61|2948.33|2948.33|2956.61|2956.61|2948.1|2948.1|0
1601027100000|2020-09-25 09:45:00|2948.24|2948.24|2946.41|2946.41|2948.24|2948.24|2943.56|2943.56|0
1601027400000|2020-09-25 09:50:00|2946.31|2946.31|2946.03|2946.03|2946.79|2946.79|2943.99|2943.99|0
1601027700000|2020-09-25 09:55:00|2947.13|2947.13|2951.19|2951.19|2951.26|2951.26|2947.13|2947.13|0
1601028000000|2020-09-25 10:00:00|2953.39|2953.39|2950.46|2950.46|2953.45|2953.45|2949.84|2949.84|0
1601028300000|2020-09-25 10:05:00|2950.28|2950.28|2947.82|2947.82|2951.12|2951.12|2947.58|2947.58|0
1601028600000|2020-09-25 10:10:00|2947.74|2947.74|2946.64|2946.64|2947.91|2947.91|2946.36|2946.36|0
1601028900000|2020-09-25 10:15:00|2946.55|2946.55|2945.57|2945.57|2946.93|2946.93|2944.89|2944.89|0
1601029200000|2020-09-25 10:20:00|2945.74|2945.74|2944.25|2944.25|2946.09|2946.09|2943.6|2943.6|0
1601029500000|2020-09-25 10:25:00|2943.95|2943.95|2939.77|2939.77|2944.39|2944.39|2937.21|2937.21|0
1601029800000|2020-09-25 10:30:00|2939.71|2939.71|2942.53|2942.53|2942.53|2942.53|2939.71|2939.71|0
1601030100000|2020-09-25 10:35:00|2942.22|2942.22|2939.65|2939.65|2942.87|2942.87|2939.65|2939.65|0
1601030400000|2020-09-25 10:40:00|2939.84|2939.84|2935.26|2935.26|2940.24|2940.24|2935.21|2935.21|0
1601030700000|2020-09-25 10:45:00|2934.97|2934.97|2934.57|2934.57|2936.46|2936.46|2932.35|2932.35|0
1601031000000|2020-09-25 10:50:00|2934.84|2934.84|2933.8|2933.8|2936.08|2936.08|2933.51|2933.51|0
1601031300000|2020-09-25 10:55:00|2933.71|2933.71|2931.2|2931.2|2934.48|2934.48|2930.95|2930.95|0
1601031600000|2020-09-25 11:00:00|2930.84|2930.84|2932.55|2932.55|2935.58|2935.58|2930.79|2930.79|0
1601031900000|2020-09-25 11:05:00|2932.37|2932.37|2934.42|2934.42|2935.27|2935.27|2930.79|2930.79|0
1601032200000|2020-09-25 11:10:00|2934.58|2934.58|2936.41|2936.41|2936.41|2936.41|2934.07|2934.07|0
1601032500000|2020-09-25 11:15:00|2936.81|2936.81|2938.5|2938.5|2940.34|2940.34|2936.81|2936.81|0
1601032800000|2020-09-25 11:20:00|2938.6|2938.6|2942.86|2942.86|2944.26|2944.26|2938.6|2938.6|0
1601033100000|2020-09-25 11:25:00|2942.77|2942.77|2943.68|2943.68|2943.98|2943.98|2942.16|2942.16|0
1601033400000|2020-09-25 11:30:00|2943.56|2943.56|2943.93|2943.93|2946.16|2946.16|2943.5|2943.5|0
1601033700000|2020-09-25 11:35:00|2943.84|2943.84|2947.41|2947.41|2947.41|2947.41|2943.84|2943.84|0
1601034000000|2020-09-25 11:40:00|2947.28|2947.28|2948.74|2948.74|2949.28|2949.28|2946.35|2946.35|0
1601034300000|2020-09-25 11:45:00|2948.65|2948.65|2944.19|2944.19|2948.65|2948.65|2944.19|2944.19|0
1601034600000|2020-09-25 11:50:00|2944.55|2944.55|2947.09|2947.09|2947.61|2947.61|2944.12|2944.12|0
1601034900000|2020-09-25 11:55:00|2947.26|2947.26|2949.52|2949.52|2950.1|2950.1|2946.75|2946.75|0
1601035200000|2020-09-25 12:00:00|2949.99|2949.99|2956.03|2956.03|2956.84|2956.84|2949.99|2949.99|0
1601035500000|2020-09-25 12:05:00|2956.41|2956.41|2954.19|2954.19|2959.47|2959.47|2954.07|2954.07|0
1601035800000|2020-09-25 12:10:00|2954.1|2954.1|2952.68|2952.68|2954.95|2954.95|2952.3|2952.3|0
1601036100000|2020-09-25 12:15:00|2952.78|2952.78|2949.18|2949.18|2954.68|2954.68|2949.18|2949.18|0
1601036400000|2020-09-25 12:20:00|2948.79|2948.79|2947.1|2947.1|2949.19|2949.19|2946.83|2946.83|0
1601036700000|2020-09-25 12:25:00|2946.84|2946.84|2949.86|2949.86|2950.77|2950.77|2946.84|2946.84|0
1601037000000|2020-09-25 12:30:00|2949.68|2949.68|2945.51|2945.51|2950.05|2950.05|2945.51|2945.51|0
1601037300000|2020-09-25 12:35:00|2945.6|2945.6|2947.57|2947.57|2947.77|2947.77|2945.6|2945.6|0
1601037600000|2020-09-25 12:40:00|2947.37|2947.37|2950.32|2950.32|2950.93|2950.93|2947.37|2947.37|0
1601037900000|2020-09-25 12:45:00|2950.42|2950.42|2952.15|2952.15|2953.76|2953.76|2950.42|2950.42|0
1601038200000|2020-09-25 12:50:00|2951.79|2951.79|2951.88|2951.88|2952.75|2952.75|2951.35|2951.35|0
1601038500000|2020-09-25 12:55:00|2951.79|2951.79|2951.52|2951.52|2952.19|2952.19|2949.25|2949.25|0
1601038800000|2020-09-25 13:00:00|2951.34|2951.34|2954.41|2954.41|2954.53|2954.53|2950.48|2950.48|0
1601039100000|2020-09-25 13:05:00|2954.5|2954.5|2958.25|2958.25|2958.25|2958.25|2954.05|2954.05|0
1601039400000|2020-09-25 13:10:00|2958.53|2958.53|2962.44|2962.44|2962.44|2962.44|2957.59|2957.59|0
1601039700000|2020-09-25 13:15:00|2963.17|2963.17|2966.64|2966.64|2966.64|2966.64|2961.78|2961.78|0
1601040000000|2020-09-25 13:20:00|2966.74|2966.74|2964.11|2964.11|2969.57|2969.57|2963.75|2963.75|0
1601040300000|2020-09-25 13:25:00|2964.21|2964.21|2962.58|2962.58|2964.33|2964.33|2961.62|2961.62|0
1601040600000|2020-09-25 13:30:00|2962.78|2962.78|2966.58|2966.58|2969.5|2969.5|2962.62|2962.62|0
1601040900000|2020-09-25 13:35:00|2966.94|2966.94|2965.1|2965.1|2968.83|2968.83|2964.68|2964.68|0
1601041200000|2020-09-25 13:40:00|2965.28|2965.28|2969.82|2969.82|2971.09|2971.09|2965.28|2965.28|0
1601041500000|2020-09-25 13:45:00|2969.91|2969.91|2969.41|2969.41|2971.22|2971.22|2967.5|2967.5|0
1601041800000|2020-09-25 13:50:00|2969.66|2969.66|2974.91|2974.91|2976.43|2976.43|2968.57|2968.57|0
1601042100000|2020-09-25 13:55:00|2974.55|2974.55|2975.39|2975.39|2976.65|2976.65|2971.43|2971.43|0
1601042400000|2020-09-25 14:00:00|2975.76|2975.76|2980.08|2980.08|2980.38|2980.38|2975.65|2975.65|0
1601042700000|2020-09-25 14:05:00|2980.81|2980.81|2978.9|2978.9|2982.45|2982.45|2976.46|2976.46|0
1601043000000|2020-09-25 14:10:00|2978.7|2978.7|2970.41|2970.41|2978.87|2978.87|2968.85|2968.85|0
1601043300000|2020-09-25 14:15:00|2970.32|2970.32|2973.73|2973.73|2973.83|2973.83|2969.93|2969.93|0
1601043600000|2020-09-25 14:20:00|2973.63|2973.63|2977.73|2977.73|2979.21|2979.21|2973.53|2973.53|0
1601043900000|2020-09-25 14:25:00|2977.79|2977.79|2987.43|2987.43|2987.43|2987.43|2977.66|2977.66|0
1601044200000|2020-09-25 14:30:00|2989.1|2989.1|3010.36|3010.36|3019.33|3019.33|2988.12|2988.12|0
1601044500000|2020-09-25 14:35:00|3029.35|3029.35|3025.35|3025.35|3036.77|3036.77|3014|3014|0
1601044800000|2020-09-25 14:40:00|3025.25|3025.25|3036.72|3036.72|3037.82|3037.82|3021.07|3021.07|0
1601045100000|2020-09-25 14:45:00|3037.02|3037.02|3024.77|3024.77|3039.57|3039.57|3022.77|3022.77|0
1601045400000|2020-09-25 14:50:00|3025.45|3025.45|3008.22|3008.22|3025.45|3025.45|3008.22|3008.22|0
1601045700000|2020-09-25 14:55:00|3008.31|3008.31|3008.18|3008.18|3008.66|3008.66|3005.09|3005.09|0
1601046000000|2020-09-25 15:00:00|3008.26|3008.26|3011.19|3011.19|3012.97|3012.97|3005.78|3005.78|0
1601046300000|2020-09-25 15:05:00|3010.61|3010.61|3003.07|3003.07|3011.05|3011.05|3002.53|3002.53|0
1601046600000|2020-09-25 15:10:00|3003.17|3003.17|3002.4|3002.4|3009.29|3009.29|3001.83|3001.83|0
1601046900000|2020-09-25 15:15:00|3001.6|3001.6|3010.57|3010.57|3010.63|3010.63|3001.28|3001.28|0
1601047200000|2020-09-25 15:20:00|3010.37|3010.37|3005.56|3005.56|3010.47|3010.47|3003.69|3003.69|0
1601047500000|2020-09-25 15:25:00|3005.65|3005.65|3005.54|3005.54|3008.92|3008.92|3004.65|3004.65|0
1601277300000|2020-09-28 07:15:00|3021.99|3021.99|3028.57|3028.57|3028.57|3028.57|3017.39|3017.39|0
1601277600000|2020-09-28 07:20:00|3029.3|3029.3|3031.58|3031.58|3031.58|3031.58|3025.22|3025.22|0
1601277900000|2020-09-28 07:25:00|3030.9|3030.9|3036.8|3036.8|3038.45|3038.45|3029.09|3029.09|0
1601278200000|2020-09-28 07:30:00|3034.6|3034.6|3039.71|3039.71|3040.85|3040.85|3033.73|3033.73|0
1601278500000|2020-09-28 07:35:00|3039.55|3039.55|3045.76|3045.76|3047.17|3047.17|3038.45|3038.45|0
1601278800000|2020-09-28 07:40:00|3045.67|3045.67|3041.08|3041.08|3048.72|3048.72|3040.53|3040.53|0
1601279100000|2020-09-28 07:45:00|3040.35|3040.35|3048.78|3048.78|3048.78|3048.78|3038.73|3038.73|0
1601279400000|2020-09-28 07:50:00|3048.98|3048.98|3042.57|3042.57|3050.67|3050.67|3042.57|3042.57|0
1601279700000|2020-09-28 07:55:00|3042.34|3042.34|3036.78|3036.78|3042.99|3042.99|3036.17|3036.17|0
1601280000000|2020-09-28 08:00:00|3036.88|3036.88|3026.53|3026.53|3037.13|3037.13|3025.98|3025.98|0
1601280300000|2020-09-28 08:05:00|3025.06|3025.06|3029.6|3029.6|3029.89|3029.89|3025.06|3025.06|0
1601280600000|2020-09-28 08:10:00|3029.34|3029.34|3031.38|3031.38|3034.2|3034.2|3029.34|3029.34|0
1601280900000|2020-09-28 08:15:00|3031.18|3031.18|3037.4|3037.4|3037.4|3037.4|3031.09|3031.09|0
1601281200000|2020-09-28 08:20:00|3036.67|3036.67|3034.27|3034.27|3038.51|3038.51|3034.27|3034.27|0
1601281500000|2020-09-28 08:25:00|3034.66|3034.66|3034.52|3034.52|3036.4|3036.4|3033.91|3033.91|0
1601281800000|2020-09-28 08:30:00|3034.62|3034.62|3038.19|3038.19|3038.19|3038.19|3032.11|3032.11|0
1601282100000|2020-09-28 08:35:00|3038.13|3038.13|3033.07|3033.07|3038.13|3038.13|3033.07|3033.07|0
1601282400000|2020-09-28 08:40:00|3032.34|3032.34|3031.43|3031.43|3032.82|3032.82|3029.98|3029.98|0
1601282700000|2020-09-28 08:45:00|3031.53|3031.53|3023.85|3023.85|3031.98|3031.98|3023.26|3023.26|0
1601283000000|2020-09-28 08:50:00|3023.94|3023.94|3021.65|3021.65|3027.56|3027.56|3021.65|3021.65|0
1601283300000|2020-09-28 08:55:00|3021.55|3021.55|3022.56|3022.56|3022.56|3022.56|3018.64|3018.64|0
1601283600000|2020-09-28 09:00:00|3023.65|3023.65|3020|3020|3025.67|3025.67|3020|3020|0
1601283900000|2020-09-28 09:05:00|3020.18|3020.18|3023.73|3023.73|3023.73|3023.73|3019.54|3019.54|0
1601284200000|2020-09-28 09:10:00|3024.83|3024.83|3023.9|3023.9|3025.85|3025.85|3023.23|3023.23|0
1601284500000|2020-09-28 09:15:00|3023.99|3023.99|3025.12|3025.12|3025.38|3025.38|3023.17|3023.17|0
1601284800000|2020-09-28 09:20:00|3024.94|3024.94|3024.16|3024.16|3026.58|3026.58|3023.99|3023.99|0
1601285100000|2020-09-28 09:25:00|3024.25|3024.25|3027.07|3027.07|3027.17|3027.17|3023.15|3023.15|0
1601285400000|2020-09-28 09:30:00|3026.97|3026.97|3025.28|3025.28|3028.3|3028.3|3024.99|3024.99|0
1601285700000|2020-09-28 09:35:00|3025.39|3025.39|3026.98|3026.98|3028.1|3028.1|3025.39|3025.39|0
1601286000000|2020-09-28 09:40:00|3026.66|3026.66|3025.01|3025.01|3026.66|3026.66|3024.82|3024.82|0
1601286300000|2020-09-28 09:45:00|3024.78|3024.78|3027.61|3027.61|3027.61|3027.61|3024.78|3024.78|0
1601286600000|2020-09-28 09:50:00|3027.79|3027.79|3027.36|3027.36|3029.31|3029.31|3026.41|3026.41|0
1601286900000|2020-09-28 09:55:00|3027.86|3027.86|3026.94|3026.94|3029.97|3029.97|3026.28|3026.28|0
1601287200000|2020-09-28 10:00:00|3027.31|3027.31|3031.32|3031.32|3031.52|3031.52|3027.05|3027.05|0
1601287500000|2020-09-28 10:05:00|3030.95|3030.95|3032.34|3032.34|3032.34|3032.34|3029.59|3029.59|0
1601287800000|2020-09-28 10:10:00|3032.46|3032.46|3033.44|3033.44|3033.81|3033.81|3031.73|3031.73|0
1601288100000|2020-09-28 10:15:00|3033.08|3033.08|3034.79|3034.79|3034.79|3034.79|3031.69|3031.69|0
1601288400000|2020-09-28 10:20:00|3034.99|3034.99|3031.38|3031.38|3035.51|3035.51|3029.73|3029.73|0
1601288700000|2020-09-28 10:25:00|3031.47|3031.47|3029.38|3029.38|3032.24|3032.24|3029.01|3029.01|0
1601289000000|2020-09-28 10:30:00|3029.47|3029.47|3029.25|3029.25|3031.05|3031.05|3028.64|3028.64|0
1601289300000|2020-09-28 10:35:00|3030.05|3030.05|3027.85|3027.85|3030.05|3030.05|3024.85|3024.85|0
1601289600000|2020-09-28 10:40:00|3028.02|3028.02|3026.87|3026.87|3029.57|3029.57|3026.87|3026.87|0
1601289900000|2020-09-28 10:45:00|3026.97|3026.97|3026.39|3026.39|3026.97|3026.97|3026.2|3026.2|0
1601290200000|2020-09-28 10:50:00|3026.59|3026.59|3030.23|3030.23|3030.6|3030.6|3026.59|3026.59|0
1601290500000|2020-09-28 10:55:00|3030.33|3030.33|3026.8|3026.8|3030.97|3030.97|3026.38|3026.38|0
1601290800000|2020-09-28 11:00:00|3026.95|3026.95|3019.5|3019.5|3027.15|3027.15|3019.5|3019.5|0
1601291100000|2020-09-28 11:05:00|3019.7|3019.7|3021.14|3021.14|3022.45|3022.45|3018.95|3018.95|0
1601291400000|2020-09-28 11:10:00|3020.41|3020.41|3020.2|3020.2|3020.72|3020.72|3019.46|3019.46|0
1601291700000|2020-09-28 11:15:00|3020.57|3020.57|3019.56|3019.56|3022.68|3022.68|3019.26|3019.26|0
1601292000000|2020-09-28 11:20:00|3019.38|3019.38|3020.3|3020.3|3020.99|3020.99|3019.38|3019.38|0
1601292300000|2020-09-28 11:25:00|3020.66|3020.66|3020.54|3020.54|3022.59|3022.59|3020.18|3020.18|0
1601292600000|2020-09-28 11:30:00|3020.72|3020.72|3021.24|3021.24|3021.44|3021.44|3020.72|3020.72|0
1601292900000|2020-09-28 11:35:00|3021.4|3021.4|3018.2|3018.2|3021.4|3021.4|3017.43|3017.43|0
1601293200000|2020-09-28 11:40:00|3017.81|3017.81|3019.95|3019.95|3022.01|3022.01|3017.81|3017.81|0
1601293500000|2020-09-28 11:45:00|3019.85|3019.85|3017.68|3017.68|3019.95|3019.95|3017.68|3017.68|0
1601293800000|2020-09-28 11:50:00|3017.49|3017.49|3019.27|3019.27|3019.83|3019.83|3016.72|3016.72|0
1601294100000|2020-09-28 11:55:00|3018.95|3018.95|3019.9|3019.9|3020.06|3020.06|3018.79|3018.79|0
1601294400000|2020-09-28 12:00:00|3019.99|3019.99|3020.13|3020.13|3021.13|3021.13|3019.66|3019.66|0
1601294700000|2020-09-28 12:05:00|3020.24|3020.24|3019.87|3019.87|3020.66|3020.66|3019.19|3019.19|0
1601295000000|2020-09-28 12:10:00|3019.97|3019.97|3017.5|3017.5|3019.97|3019.97|3015.81|3015.81|0
1601295300000|2020-09-28 12:15:00|3017.68|3017.68|3016.9|3016.9|3018.05|3018.05|3015.39|3015.39|0
1601295600000|2020-09-28 12:20:00|3017.27|3017.27|3018.57|3018.57|3020.39|3020.39|3017.27|3017.27|0
1601295900000|2020-09-28 12:25:00|3018.94|3018.94|3014.87|3014.87|3018.94|3018.94|3014.87|3014.87|0
1601296200000|2020-09-28 12:30:00|3015.12|3015.12|3014.54|3014.54|3016.28|3016.28|3014.12|3014.12|0
1601296500000|2020-09-28 12:35:00|3014.9|3014.9|3011.73|3011.73|3015.88|3015.88|3011.4|3011.4|0
1601296800000|2020-09-28 12:40:00|3011.37|3011.37|3008.39|3008.39|3012.1|3012.1|3008.39|3008.39|0
1601297100000|2020-09-28 12:45:00|3008.02|3008.02|3008.05|3008.05|3008.39|3008.39|3006.36|3006.36|0
1601297400000|2020-09-28 12:50:00|3008.15|3008.15|3009.87|3009.87|3010.83|3010.83|3006.96|3006.96|0
1601297700000|2020-09-28 12:55:00|3009.97|3009.97|3008.77|3008.77|3010.49|3010.49|3007.87|3007.87|0
1601298000000|2020-09-28 13:00:00|3008.67|3008.67|3007.41|3007.41|3008.9|3008.9|3007.13|3007.13|0
1601298300000|2020-09-28 13:05:00|3007.54|3007.54|3008.11|3008.11|3008.61|3008.61|3007.02|3007.02|0
1601298600000|2020-09-28 13:10:00|3007.62|3007.62|3006.18|3006.18|3009.91|3009.91|3005.67|3005.67|0
1601298900000|2020-09-28 13:15:00|3006.28|3006.28|3007.99|3007.99|3008.56|3008.56|3005.32|3005.32|0
1601299200000|2020-09-28 13:20:00|3007.87|3007.87|3007.45|3007.45|3008.37|3008.37|3006.89|3006.89|0
1601299500000|2020-09-28 13:25:00|3007.64|3007.64|3009.74|3009.74|3010.06|3010.06|3007.63|3007.63|0
1601299800000|2020-09-28 13:30:00|3010.03|3010.03|3009.37|3009.37|3014.74|3014.74|3009.37|3009.37|0
1601300100000|2020-09-28 13:35:00|3009.65|3009.65|3012.22|3012.22|3013.51|3013.51|3009.65|3009.65|0
1601300400000|2020-09-28 13:40:00|3012.42|3012.42|3011.73|3011.73|3013|3013|3010.16|3010.16|0
1601300700000|2020-09-28 13:45:00|3011.37|3011.37|3009.71|3009.71|3011.73|3011.73|3009.12|3009.12|0
1601301000000|2020-09-28 13:50:00|3009.52|3009.52|3001.79|3001.79|3009.52|3009.52|3001.79|3001.79|0
1601301300000|2020-09-28 13:55:00|3001.88|3001.88|3008.53|3008.53|3009.61|3009.61|3001.88|3001.88|0
1601301600000|2020-09-28 14:00:00|3008.63|3008.63|3011.87|3011.87|3012.24|3012.24|3008.63|3008.63|0
1601301900000|2020-09-28 14:05:00|3012.56|3012.56|3011.86|3011.86|3014.24|3014.24|3010.88|3010.88|0
1601302200000|2020-09-28 14:10:00|3011.96|3011.96|3012.6|3012.6|3013.15|3013.15|3011.96|3011.96|0
1601302500000|2020-09-28 14:15:00|3013.33|3013.33|3014.23|3014.23|3018.11|3018.11|3013.33|3013.33|0
1601302800000|2020-09-28 14:20:00|3013.97|3013.97|3017.05|3017.05|3019.41|3019.41|3013.97|3013.97|0
1601303100000|2020-09-28 14:25:00|3017.15|3017.15|3012.48|3012.48|3017.8|3017.8|3012.48|3012.48|0
1601303400000|2020-09-28 14:30:00|3012.77|3012.77|3021.13|3021.13|3021.13|3021.13|3012.67|3012.67|0
1601303700000|2020-09-28 14:35:00|3021.5|3021.5|3020.12|3020.12|3022.69|3022.69|3019.94|3019.94|0
1601304000000|2020-09-28 14:40:00|3019.75|3019.75|3022.14|3022.14|3022.14|3022.14|3019.75|3019.75|0
1601304300000|2020-09-28 14:45:00|3021.98|3021.98|3020.19|3020.19|3022.14|3022.14|3018.14|3018.14|0
1601304600000|2020-09-28 14:50:00|3020.92|3020.92|3021.4|3021.4|3022.62|3022.62|3019.79|3019.79|0
1601304900000|2020-09-28 14:55:00|3021.72|3021.72|3021.57|3021.57|3021.91|3021.91|3019.35|3019.35|0
1601305200000|2020-09-28 15:00:00|3021.21|3021.21|3018.46|3018.46|3023.15|3023.15|3018.46|3018.46|0
1601305500000|2020-09-28 15:05:00|3018.34|3018.34|3019.31|3019.31|3021.35|3021.35|3017.84|3017.84|0
1601305800000|2020-09-28 15:10:00|3019.68|3019.68|3020.64|3020.64|3020.64|3020.64|3017.47|3017.47|0
1601306100000|2020-09-28 15:15:00|3020.48|3020.48|3020.86|3020.86|3021.4|3021.4|3018.93|3018.93|0
1601306400000|2020-09-28 15:20:00|3020.5|3020.5|3022.19|3022.19|3022.54|3022.54|3019.33|3019.33|0
1601306700000|2020-09-28 15:25:00|3022.09|3022.09|3024.68|3024.68|3027.71|3027.71|3021.39|3021.39|0
1601363700000|2020-09-29 07:15:00|3000.49|3000.49|2982.27|2982.27|3000.49|3000.49|2982.27|2982.27|0
1601364000000|2020-09-29 07:20:00|2981.91|2981.91|2988.14|2988.14|2988.14|2988.14|2978.81|2978.81|0
1601364300000|2020-09-29 07:25:00|2987.55|2987.55|2991.42|2991.42|2993.86|2993.86|2987.08|2987.08|0
1601364600000|2020-09-29 07:30:00|2991.62|2991.62|2989.45|2989.45|2991.74|2991.74|2986.09|2986.09|0
1601364900000|2020-09-29 07:35:00|2989.93|2989.93|2990.8|2990.8|2994.21|2994.21|2989.58|2989.58|0
1601365200000|2020-09-29 07:40:00|2991.53|2991.53|2987.1|2987.1|2992.05|2992.05|2985.39|2985.39|0
1601365500000|2020-09-29 07:45:00|2986.97|2986.97|2982.81|2982.81|2987.89|2987.89|2982.66|2982.66|0
1601365800000|2020-09-29 07:50:00|2982.71|2982.71|2976.23|2976.23|2983|2983|2976.23|2976.23|0
1601366100000|2020-09-29 07:55:00|2976.1|2976.1|2974.13|2974.13|2978.08|2978.08|2974.13|2974.13|0
1601366400000|2020-09-29 08:00:00|2974.48|2974.48|2967.54|2967.54|2974.48|2974.48|2966.71|2966.71|0
1601366700000|2020-09-29 08:05:00|2967.74|2967.74|2970.53|2970.53|2970.53|2970.53|2967.74|2967.74|0
1601367000000|2020-09-29 08:10:00|2970.89|2970.89|2973.82|2973.82|2973.82|2973.82|2968.09|2968.09|0
1601367300000|2020-09-29 08:15:00|2973.93|2973.93|2973.65|2973.65|2976.61|2976.61|2972.19|2972.19|0
1601367600000|2020-09-29 08:20:00|2973.74|2973.74|2974.66|2974.66|2974.66|2974.66|2971.87|2971.87|0
1601367900000|2020-09-29 08:25:00|2974.86|2974.86|2979.06|2979.06|2979.92|2979.92|2974.86|2974.86|0
1601368200000|2020-09-29 08:30:00|2978.96|2978.96|2983.93|2983.93|2983.93|2983.93|2978.47|2978.47|0
1601368500000|2020-09-29 08:35:00|2983.81|2983.81|2981.92|2981.92|2984.84|2984.84|2981.92|2981.92|0
1601368800000|2020-09-29 08:40:00|2982.02|2982.02|2974.95|2974.95|2982.63|2982.63|2974.95|2974.95|0
1601369100000|2020-09-29 08:45:00|2975.31|2975.31|2972.04|2972.04|2975.79|2975.79|2971.32|2971.32|0
1601369400000|2020-09-29 08:50:00|2972.41|2972.41|2974.5|2974.5|2974.79|2974.79|2972.04|2972.04|0
1601369700000|2020-09-29 08:55:00|2974.32|2974.32|2975.09|2975.09|2975.89|2975.89|2974.06|2974.06|0
1601370000000|2020-09-29 09:00:00|2975.14|2975.14|2972.68|2972.68|2975.14|2975.14|2971.6|2971.6|0
1601370300000|2020-09-29 09:05:00|2972.31|2972.31|2974.41|2974.41|2974.41|2974.41|2972.08|2972.08|0
1601370600000|2020-09-29 09:10:00|2974.52|2974.52|2972.08|2972.08|2974.52|2974.52|2971.71|2971.71|0
1601370900000|2020-09-29 09:15:00|2972.25|2972.25|2972.99|2972.99|2973.65|2973.65|2972.16|2972.16|0
1601371200000|2020-09-29 09:20:00|2972.63|2972.63|2974.26|2974.26|2974.26|2974.26|2972.63|2972.63|0
1601371500000|2020-09-29 09:25:00|2974.16|2974.16|2973.74|2973.74|2974.19|2974.19|2973.03|2973.03|0
1601371800000|2020-09-29 09:30:00|2973.63|2973.63|2972.08|2972.08|2973.63|2973.63|2971.71|2971.71|0
1601372100000|2020-09-29 09:35:00|2972.17|2972.17|2971.92|2971.92|2972.67|2972.67|2971.02|2971.02|0
1601372400000|2020-09-29 09:40:00|2971.55|2971.55|2971.86|2971.86|2972.63|2972.63|2971.48|2971.48|0
1601372700000|2020-09-29 09:45:00|2971.78|2971.78|2970.48|2970.48|2972.05|2972.05|2969.62|2969.62|0
1601373000000|2020-09-29 09:50:00|2970.67|2970.67|2972.18|2972.18|2972.29|2972.29|2969.68|2969.68|0
1601373300000|2020-09-29 09:55:00|2972.29|2972.29|2973.32|2973.32|2973.72|2973.72|2972.2|2972.2|0
1601373600000|2020-09-29 10:00:00|2973.45|2973.45|2974.16|2974.16|2974.82|2974.82|2973.29|2973.29|0
1601373900000|2020-09-29 10:05:00|2974.35|2974.35|2975.59|2975.59|2975.59|2975.59|2973.81|2973.81|0
1601374200000|2020-09-29 10:10:00|2975.71|2975.71|2979.36|2979.36|2979.75|2979.75|2975.71|2975.71|0
1601374500000|2020-09-29 10:15:00|2979.06|2979.06|2976.52|2976.52|2980.62|2980.62|2975.53|2975.53|0
1601374800000|2020-09-29 10:20:00|2976.89|2976.89|2979.77|2979.77|2979.77|2979.77|2975.85|2975.85|0
1601375100000|2020-09-29 10:25:00|2979.58|2979.58|2978.59|2978.59|2980.04|2980.04|2978|2978|0
1601375400000|2020-09-29 10:30:00|2978.95|2978.95|2980.83|2980.83|2981.55|2981.55|2978.95|2978.95|0
1601375700000|2020-09-29 10:35:00|2980.63|2980.63|2980.06|2980.06|2980.63|2980.63|2978.32|2978.32|0
1601376000000|2020-09-29 10:40:00|2980.15|2980.15|2979.87|2979.87|2982.75|2982.75|2979.51|2979.51|0
1601376300000|2020-09-29 10:45:00|2979.96|2979.96|2978.65|2978.65|2980.97|2980.97|2978.65|2978.65|0
1601376600000|2020-09-29 10:50:00|2978.74|2978.74|2979.42|2979.42|2979.66|2979.66|2978.74|2978.74|0
1601376900000|2020-09-29 10:55:00|2979.23|2979.23|2975.16|2975.16|2979.72|2979.72|2975.16|2975.16|0
1601377200000|2020-09-29 11:00:00|2974.79|2974.79|2975.86|2975.86|2977.54|2977.54|2973.82|2973.82|0
1601377500000|2020-09-29 11:05:00|2976.23|2976.23|2977.77|2977.77|2978.8|2978.8|2975.78|2975.78|0
1601377800000|2020-09-29 11:10:00|2977.57|2977.57|2977.03|2977.03|2977.98|2977.98|2975.74|2975.74|0
1601378100000|2020-09-29 11:15:00|2977.39|2977.39|2980.41|2980.41|2980.41|2980.41|2976.11|2976.11|0
1601378400000|2020-09-29 11:20:00|2980.22|2980.22|2977.62|2977.62|2980.22|2980.22|2976.05|2976.05|0
1601378700000|2020-09-29 11:25:00|2977.44|2977.44|2976.03|2976.03|2977.62|2977.62|2975.87|2975.87|0
1601379000000|2020-09-29 11:30:00|2975.73|2975.73|2975.89|2975.89|2977.37|2977.37|2975.11|2975.11|0
1601379300000|2020-09-29 11:35:00|2975.73|2975.73|2974.99|2974.99|2975.73|2975.73|2974.76|2974.76|0
1601379600000|2020-09-29 11:40:00|2974.89|2974.89|2974.31|2974.31|2975.81|2975.81|2974.04|2974.04|0
1601379900000|2020-09-29 11:45:00|2974.5|2974.5|2976.11|2976.11|2976.67|2976.67|2974.13|2974.13|0
1601380200000|2020-09-29 11:50:00|2976.48|2976.48|2974.52|2974.52|2976.94|2976.94|2974.46|2974.46|0
1601380500000|2020-09-29 11:55:00|2974.84|2974.84|2976.05|2976.05|2976.26|2976.26|2974.84|2974.84|0
1601380800000|2020-09-29 12:00:00|2976.23|2976.23|2972.1|2972.1|2977.34|2977.34|2972.1|2972.1|0
1601381100000|2020-09-29 12:05:00|2971.74|2971.74|2970.14|2970.14|2971.98|2971.98|2970.14|2970.14|0
1601381400000|2020-09-29 12:10:00|2970.41|2970.41|2970.79|2970.79|2971.97|2971.97|2970.41|2970.41|0
1601381700000|2020-09-29 12:15:00|2970.69|2970.69|2969.7|2969.7|2971.26|2971.26|2969.7|2969.7|0
1601382000000|2020-09-29 12:20:00|2969.9|2969.9|2972.23|2972.23|2972.32|2972.32|2969.9|2969.9|0
1601382300000|2020-09-29 12:25:00|2972.1|2972.1|2974.4|2974.4|2974.4|2974.4|2971.17|2971.17|0
1601382600000|2020-09-29 12:30:00|2974.49|2974.49|2973.73|2973.73|2974.73|2974.73|2972.9|2972.9|0
1601382900000|2020-09-29 12:35:00|2973.36|2973.36|2973.53|2973.53|2973.63|2973.63|2972.6|2972.6|0
1601383200000|2020-09-29 12:40:00|2973.4|2973.4|2973.94|2973.94|2975.56|2975.56|2973.1|2973.1|0
1601383500000|2020-09-29 12:45:00|2974.31|2974.31|2975.65|2975.65|2975.65|2975.65|2973.96|2973.96|0
1601383800000|2020-09-29 12:50:00|2975.08|2975.08|2974.59|2974.59|2976.27|2976.27|2974.36|2974.36|0
1601384100000|2020-09-29 12:55:00|2974.03|2974.03|2969.78|2969.78|2974.03|2974.03|2969.78|2969.78|0
1601384400000|2020-09-29 13:00:00|2969.42|2969.42|2971.56|2971.56|2971.56|2971.56|2969.05|2969.05|0
1601384700000|2020-09-29 13:05:00|2971.19|2971.19|2971.16|2971.16|2972.65|2972.65|2971.16|2971.16|0
1601385000000|2020-09-29 13:10:00|2971.52|2971.52|2972.79|2972.79|2973.12|2973.12|2971.52|2971.52|0
1601385300000|2020-09-29 13:15:00|2973.53|2973.53|2975.33|2975.33|2975.97|2975.97|2973.53|2973.53|0
1601385600000|2020-09-29 13:20:00|2975.53|2975.53|2970.26|2970.26|2975.53|2975.53|2970.02|2970.02|0
1601385900000|2020-09-29 13:25:00|2970.45|2970.45|2967.81|2967.81|2970.65|2970.65|2966.03|2966.03|0
1601386200000|2020-09-29 13:30:00|2968.01|2968.01|2966.94|2966.94|2968.79|2968.79|2964.75|2964.75|0
1601386500000|2020-09-29 13:35:00|2966.74|2966.74|2972.68|2972.68|2972.69|2972.69|2966.19|2966.19|0
1601386800000|2020-09-29 13:40:00|2972.84|2972.84|2970.18|2970.18|2973.38|2973.38|2970|2970|0
1601387100000|2020-09-29 13:45:00|2969.98|2969.98|2970.82|2970.82|2972.99|2972.99|2969.98|2969.98|0
1601387400000|2020-09-29 13:50:00|2970.62|2970.62|2969.13|2969.13|2970.62|2970.62|2966.93|2966.93|0
1601387700000|2020-09-29 13:55:00|2969.23|2969.23|2970.84|2970.84|2970.84|2970.84|2969|2969|0
1601388000000|2020-09-29 14:00:00|2970.9|2970.9|2972.45|2972.45|2972.45|2972.45|2968.38|2968.38|0
1601388300000|2020-09-29 14:05:00|2972.33|2972.33|2972.73|2972.73|2973.19|2973.19|2969.49|2969.49|0
1601388600000|2020-09-29 14:10:00|2973.1|2973.1|2977.54|2977.54|2978.54|2978.54|2973.06|2973.06|0
1601388900000|2020-09-29 14:15:00|2978.27|2978.27|2981.35|2981.35|2981.54|2981.54|2978.27|2978.27|0
1601389200000|2020-09-29 14:20:00|2981.15|2981.15|2981.44|2981.44|2981.44|2981.44|2977.36|2977.36|0
1601389500000|2020-09-29 14:25:00|2981.56|2981.56|2979.9|2979.9|2982.7|2982.7|2979.9|2979.9|0
1601389800000|2020-09-29 14:30:00|2979.81|2979.81|2977.11|2977.11|2980.18|2980.18|2975.68|2975.68|0
1601390100000|2020-09-29 14:35:00|2976.75|2976.75|2977.47|2977.47|2977.78|2977.78|2975.03|2975.03|0
1601390400000|2020-09-29 14:40:00|2977.65|2977.65|2976.31|2976.31|2977.73|2977.73|2975.12|2975.12|0
1601390700000|2020-09-29 14:45:00|2976.13|2976.13|2975.26|2975.26|2977.18|2977.18|2973.88|2973.88|0
1601391000000|2020-09-29 14:50:00|2975.16|2975.16|2972.06|2972.06|2975.51|2975.51|2971.39|2971.39|0
1601391300000|2020-09-29 14:55:00|2971.97|2971.97|2974.19|2974.19|2974.62|2974.62|2971.37|2971.37|0
1601391600000|2020-09-29 15:00:00|2974.39|2974.39|2972.56|2972.56|2975|2975|2972.26|2972.26|0
1601391900000|2020-09-29 15:05:00|2972.19|2972.19|2972.89|2972.89|2975.23|2975.23|2969.8|2969.8|0
1601392200000|2020-09-29 15:10:00|2973.99|2973.99|2976.45|2976.45|2976.82|2976.82|2973.89|2973.89|0
1601392500000|2020-09-29 15:15:00|2976.55|2976.55|2976.59|2976.59|2978.29|2978.29|2976.4|2976.4|0
1601392800000|2020-09-29 15:20:00|2976.54|2976.54|2979.8|2979.8|2980.27|2980.27|2975.12|2975.12|0
1601393100000|2020-09-29 15:25:00|2979.86|2979.86|2977.19|2977.19|2979.86|2979.86|2975.89|2975.89|0
1601450100000|2020-09-30 07:15:00|2971.99|2971.99|2976.29|2976.29|2979.3|2979.3|2968.08|2968.08|0
1601450400000|2020-09-30 07:20:00|2976.19|2976.19|2970.08|2970.08|2976.69|2976.69|2970.08|2970.08|0
1601450700000|2020-09-30 07:25:00|2970.62|2970.62|2976.64|2976.64|2976.64|2976.64|2965.17|2965.17|0
1601451000000|2020-09-30 07:30:00|2976.7|2976.7|2988.54|2988.54|2988.94|2988.94|2976.1|2976.1|0
1601451300000|2020-09-30 07:35:00|2988.15|2988.15|2986.66|2986.66|2990.76|2990.76|2984.89|2984.89|0
1601451600000|2020-09-30 07:40:00|2987.02|2987.02|2977.83|2977.83|2987.02|2987.02|2977.26|2977.26|0
1601451900000|2020-09-30 07:45:00|2977.73|2977.73|2979.15|2979.15|2980.37|2980.37|2974.37|2974.37|0
1601452200000|2020-09-30 07:50:00|2977.96|2977.96|2976.84|2976.84|2980.18|2980.18|2976.72|2976.72|0
1601452500000|2020-09-30 07:55:00|2976.67|2976.67|2976.53|2976.53|2977.75|2977.75|2975.09|2975.09|0
1601452800000|2020-09-30 08:00:00|2976.4|2976.4|2969.61|2969.61|2976.4|2976.4|2969.2|2969.2|0
1601453100000|2020-09-30 08:05:00|2969.8|2969.8|2966.52|2966.52|2970.6|2970.6|2962.61|2962.61|0
1601453400000|2020-09-30 08:10:00|2966.89|2966.89|2968.09|2968.09|2968.14|2968.14|2964.74|2964.74|0
1601453700000|2020-09-30 08:15:00|2969.19|2969.19|2975.14|2975.14|2976.26|2976.26|2969.19|2969.19|0
1601454000000|2020-09-30 08:20:00|2975.23|2975.23|2969.82|2969.82|2975.91|2975.91|2969.34|2969.34|0
1601454300000|2020-09-30 08:25:00|2969.91|2969.91|2965.39|2965.39|2971.42|2971.42|2965.04|2965.04|0
1601454600000|2020-09-30 08:30:00|2965.67|2965.67|2963.75|2963.75|2967.79|2967.79|2962.19|2962.19|0
1601454900000|2020-09-30 08:35:00|2963.98|2963.98|2963.94|2963.94|2966.59|2966.59|2963.11|2963.11|0
1601455200000|2020-09-30 08:40:00|2964.31|2964.31|2968.63|2968.63|2968.92|2968.92|2964.31|2964.31|0
1601455500000|2020-09-30 08:45:00|2968.86|2968.86|2965.09|2965.09|2969.92|2969.92|2965.09|2965.09|0
1601455800000|2020-09-30 08:50:00|2965.19|2965.19|2971.95|2971.95|2972.64|2972.64|2965.19|2965.19|0
1601456100000|2020-09-30 08:55:00|2973.05|2973.05|2968.17|2968.17|2974.77|2974.77|2967.43|2967.43|0
1601456400000|2020-09-30 09:00:00|2968.68|2968.68|2972.48|2972.48|2973.04|2973.04|2968.68|2968.68|0
1601456700000|2020-09-30 09:05:00|2972.74|2972.74|2971.14|2971.14|2973.12|2973.12|2969.94|2969.94|0
1601457000000|2020-09-30 09:10:00|2970.76|2970.76|2964.74|2964.74|2972.28|2972.28|2964.37|2964.37|0
1601457300000|2020-09-30 09:15:00|2964.83|2964.83|2961.8|2961.8|2967|2967|2961.8|2961.8|0
1601457600000|2020-09-30 09:20:00|2961.43|2961.43|2960.43|2960.43|2963.32|2963.32|2960.43|2960.43|0
1601457900000|2020-09-30 09:25:00|2960.27|2960.27|2949.15|2949.15|2960.43|2960.43|2948.82|2948.82|0
1601458200000|2020-09-30 09:30:00|2949.1|2949.1|2953.75|2953.75|2955.51|2955.51|2948.31|2948.31|0
1601458500000|2020-09-30 09:35:00|2953.26|2953.26|2953.08|2953.08|2956.39|2956.39|2952.4|2952.4|0
1601458800000|2020-09-30 09:40:00|2953.14|2953.14|2947.36|2947.36|2953.14|2953.14|2947.18|2947.18|0
1601459100000|2020-09-30 09:45:00|2947.1|2947.1|2948.75|2948.75|2949.57|2949.57|2946.31|2946.31|0
1601459400000|2020-09-30 09:50:00|2948.85|2948.85|2949.24|2949.24|2952.12|2952.12|2948.85|2948.85|0
1601459700000|2020-09-30 09:55:00|2949.36|2949.36|2950.35|2950.35|2952.41|2952.41|2949.11|2949.11|0
1601460000000|2020-09-30 10:00:00|2950.25|2950.25|2944.54|2944.54|2950.25|2950.25|2944.54|2944.54|0
1601460300000|2020-09-30 10:05:00|2944.73|2944.73|2947.26|2947.26|2947.41|2947.41|2938.97|2938.97|0
1601460600000|2020-09-30 10:10:00|2947.36|2947.36|2948.63|2948.63|2948.63|2948.63|2945.45|2945.45|0
1601460900000|2020-09-30 10:15:00|2949.02|2949.02|2945.07|2945.07|2949.11|2949.11|2945.07|2945.07|0
1601461200000|2020-09-30 10:20:00|2944.71|2944.71|2942.34|2942.34|2945.73|2945.73|2941.19|2941.19|0
1601461500000|2020-09-30 10:25:00|2942.44|2942.44|2942.03|2942.03|2942.44|2942.44|2939.46|2939.46|0
1601461800000|2020-09-30 10:30:00|2941.83|2941.83|2947.03|2947.03|2947.03|2947.03|2941.83|2941.83|0
1601462100000|2020-09-30 10:35:00|2948.13|2948.13|2947.09|2947.09|2949.23|2949.23|2946.89|2946.89|0
1601462400000|2020-09-30 10:40:00|2946.72|2946.72|2946.65|2946.65|2948.89|2948.89|2945.26|2945.26|0
1601462700000|2020-09-30 10:45:00|2946.55|2946.55|2946.07|2946.07|2948.26|2948.26|2943.26|2943.26|0
1601463000000|2020-09-30 10:50:00|2946.01|2946.01|2943.14|2943.14|2946.01|2946.01|2942.91|2942.91|0
1601463300000|2020-09-30 10:55:00|2943.26|2943.26|2937.89|2937.89|2943.26|2943.26|2937.74|2937.74|0
1601463600000|2020-09-30 11:00:00|2937.69|2937.69|2940.81|2940.81|2940.91|2940.91|2936.7|2936.7|0
1601463900000|2020-09-30 11:05:00|2940.9|2940.9|2936.61|2936.61|2940.9|2940.9|2936.61|2936.61|0
1601464200000|2020-09-30 11:10:00|2936.97|2936.97|2937.46|2937.46|2938.87|2938.87|2936.97|2936.97|0
1601464500000|2020-09-30 11:15:00|2937.56|2937.56|2941.1|2941.1|2941.1|2941.1|2936.64|2936.64|0
1601464800000|2020-09-30 11:20:00|2940.99|2940.99|2942.17|2942.17|2942.66|2942.66|2938.67|2938.67|0
1601465100000|2020-09-30 11:25:00|2942.26|2942.26|2942.73|2942.73|2942.73|2942.73|2939.41|2939.41|0
1601465400000|2020-09-30 11:30:00|2942.79|2942.79|2943.11|2943.11|2944.51|2944.51|2942.18|2942.18|0
1601465700000|2020-09-30 11:35:00|2943.3|2943.3|2940.36|2940.36|2943.4|2943.4|2939.99|2939.99|0
1601466000000|2020-09-30 11:40:00|2940.46|2940.46|2942.38|2942.38|2943.21|2943.21|2939.59|2939.59|0
1601466300000|2020-09-30 11:45:00|2942.18|2942.18|2939.14|2939.14|2942.53|2942.53|2939.14|2939.14|0
1601466600000|2020-09-30 11:50:00|2938.75|2938.75|2941.71|2941.71|2942.4|2942.4|2938.75|2938.75|0
1601466900000|2020-09-30 11:55:00|2941.81|2941.81|2943.66|2943.66|2943.86|2943.86|2940.83|2940.83|0
1601467200000|2020-09-30 12:00:00|2943.18|2943.18|2942.76|2942.76|2944.91|2944.91|2941.88|2941.88|0
1601467500000|2020-09-30 12:05:00|2943.5|2943.5|2942.55|2942.55|2944.97|2944.97|2942.26|2942.26|0
1601467800000|2020-09-30 12:10:00|2942.92|2942.92|2947.12|2947.12|2947.47|2947.47|2942.92|2942.92|0
1601468100000|2020-09-30 12:15:00|2947.85|2947.85|2947.61|2947.61|2948.3|2948.3|2944.69|2944.69|0
1601468400000|2020-09-30 12:20:00|2947.9|2947.9|2951.69|2951.69|2951.69|2951.69|2947.9|2947.9|0
1601468700000|2020-09-30 12:25:00|2951.82|2951.82|2951.44|2951.44|2952.26|2952.26|2949.51|2949.51|0
1601469000000|2020-09-30 12:30:00|2951.15|2951.15|2957|2957|2957|2957|2951.09|2951.09|0
1601469300000|2020-09-30 12:35:00|2956.26|2956.26|2958.16|2958.16|2959.25|2959.25|2955.53|2955.53|0
1601469600000|2020-09-30 12:40:00|2958.25|2958.25|2962.51|2962.51|2962.7|2962.7|2957.83|2957.83|0
1601469900000|2020-09-30 12:45:00|2962.41|2962.41|2959.82|2959.82|2964.95|2964.95|2958.82|2958.82|0
1601470200000|2020-09-30 12:50:00|2959.55|2959.55|2959.91|2959.91|2961.62|2961.62|2959.55|2959.55|0
1601470500000|2020-09-30 12:55:00|2959.18|2959.18|2960.41|2960.41|2960.41|2960.41|2957.92|2957.92|0
1601470800000|2020-09-30 13:00:00|2960.51|2960.51|2959.11|2959.11|2960.51|2960.51|2956.28|2956.28|0
1601471100000|2020-09-30 13:05:00|2958.38|2958.38|2961.55|2961.55|2963.15|2963.15|2956.41|2956.41|0
1601471400000|2020-09-30 13:10:00|2961.84|2961.84|2964.45|2964.45|2966.46|2966.46|2961.01|2961.01|0
1601471700000|2020-09-30 13:15:00|2964.72|2964.72|2958.27|2958.27|2965.82|2965.82|2957.76|2957.76|0
1601472000000|2020-09-30 13:20:00|2958.56|2958.56|2963.1|2963.1|2963.93|2963.93|2958.46|2958.46|0
1601472300000|2020-09-30 13:25:00|2961.63|2961.63|2961|2961|2962.37|2962.37|2958.88|2958.88|0
1601472600000|2020-09-30 13:30:00|2962.09|2962.09|2968.22|2968.22|2968.86|2968.86|2959.93|2959.93|0
1601472900000|2020-09-30 13:35:00|2968.39|2968.39|2970.32|2970.32|2970.32|2970.32|2965.99|2965.99|0
1601473200000|2020-09-30 13:40:00|2970.69|2970.69|2970.04|2970.04|2970.77|2970.77|2967.38|2967.38|0
1601473500000|2020-09-30 13:45:00|2969.98|2969.98|2965.53|2965.53|2969.98|2969.98|2965.53|2965.53|0
1601473800000|2020-09-30 13:50:00|2965.9|2965.9|2967.64|2967.64|2968.2|2968.2|2964.97|2964.97|0
1601474100000|2020-09-30 13:55:00|2968.37|2968.37|2967.95|2967.95|2970.63|2970.63|2967.54|2967.54|0
1601474400000|2020-09-30 14:00:00|2968.18|2968.18|2978.06|2978.06|2978.42|2978.42|2967.6|2967.6|0
1601474700000|2020-09-30 14:05:00|2977.96|2977.96|2972.68|2972.68|2978.95|2978.95|2972.25|2972.25|0
1601475000000|2020-09-30 14:10:00|2972.88|2972.88|2970.09|2970.09|2974.68|2974.68|2969.28|2969.28|0
1601475300000|2020-09-30 14:15:00|2970.29|2970.29|2972.58|2972.58|2975.68|2975.68|2970.29|2970.29|0
1601475600000|2020-09-30 14:20:00|2972.48|2972.48|2974.62|2974.62|2975.67|2975.67|2972.05|2972.05|0
1601475900000|2020-09-30 14:25:00|2974.11|2974.11|2971.84|2971.84|2974.11|2974.11|2971.25|2971.25|0
1601476200000|2020-09-30 14:30:00|2971.74|2971.74|2974.59|2974.59|2976.76|2976.76|2971.74|2971.74|0
1601476500000|2020-09-30 14:35:00|2974.49|2974.49|2971.95|2971.95|2975.77|2975.77|2971.59|2971.59|0
1601476800000|2020-09-30 14:40:00|2972.31|2972.31|2972.83|2972.83|2974.83|2974.83|2970.25|2970.25|0
1601477100000|2020-09-30 14:45:00|2973.15|2973.15|2975.36|2975.36|2975.64|2975.64|2971.38|2971.38|0
1601477400000|2020-09-30 14:50:00|2974.36|2974.36|2973.97|2973.97|2976.46|2976.46|2973.26|2973.26|0
1601477700000|2020-09-30 14:55:00|2973.84|2973.84|2970.79|2970.79|2973.84|2973.84|2969.14|2969.14|0
1601478000000|2020-09-30 15:00:00|2970.42|2970.42|2969.54|2969.54|2971.97|2971.97|2969.1|2969.1|0
1601478300000|2020-09-30 15:05:00|2970.27|2970.27|2967.47|2967.47|2972.07|2972.07|2966.01|2966.01|0
1601478600000|2020-09-30 15:10:00|2967.57|2967.57|2966.53|2966.53|2968.06|2968.06|2965.74|2965.74|0
1601478900000|2020-09-30 15:15:00|2966.44|2966.44|2964.41|2964.41|2967.01|2967.01|2964.41|2964.41|0
1601479200000|2020-09-30 15:20:00|2964.31|2964.31|2959.81|2959.81|2964.68|2964.68|2957.81|2957.81|0
1601479500000|2020-09-30 15:25:00|2959.71|2959.71|2950.55|2950.55|2961.65|2961.65|2950.22|2950.22|0
1601536500000|2020-10-01 07:15:00|2965.1|2965.1|2967.28|2967.28|2974.12|2974.12|2964.91|2964.91|0
1601536800000|2020-10-01 07:20:00|2967.09|2967.09|2973.23|2973.23|2973.94|2973.94|2966.4|2966.4|0
1601537100000|2020-10-01 07:25:00|2973.14|2973.14|2971.76|2971.76|2975.51|2975.51|2970|2970|0
1601537400000|2020-10-01 07:30:00|2972.06|2972.06|2968.71|2968.71|2973.94|2973.94|2967.68|2967.68|0
1601537700000|2020-10-01 07:35:00|2968.54|2968.54|2969.22|2969.22|2969.41|2969.41|2964.41|2964.41|0
1601538000000|2020-10-01 07:40:00|2968.92|2968.92|2965.86|2965.86|2969.12|2969.12|2964.84|2964.84|0
1601538300000|2020-10-01 07:45:00|2965.57|2965.57|2953.95|2953.95|2966.28|2966.28|2953.83|2953.83|0
1601538600000|2020-10-01 07:50:00|2953.66|2953.66|2954.47|2954.47|2956.17|2956.17|2952.15|2952.15|0
1601538900000|2020-10-01 07:55:00|2955.11|2955.11|2960.27|2960.27|2960.37|2960.37|2955.11|2955.11|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2957.9|2957.9|2962.64|2962.64|2957.9|2957.9|0
1601539500000|2020-10-01 08:05:00|2957.6|2957.6|2956.87|2956.87|2959.93|2959.93|2953.67|2953.67|0
1601539800000|2020-10-01 08:10:00|2956.58|2956.58|2960.27|2960.27|2962.59|2962.59|2954.76|2954.76|0
1601540100000|2020-10-01 08:15:00|2959.54|2959.54|2951.97|2951.97|2960.64|2960.64|2951.97|2951.97|0
1601540400000|2020-10-01 08:20:00|2951.92|2951.92|2941.39|2941.39|2953.95|2953.95|2940.61|2940.61|0
1601540700000|2020-10-01 08:25:00|2941.58|2941.58|2939.26|2939.26|2943.21|2943.21|2936.72|2936.72|0
1601541000000|2020-10-01 08:30:00|2939.36|2939.36|2929.65|2929.65|2939.46|2939.46|2929.26|2929.26|0
1601541300000|2020-10-01 08:35:00|2930.05|2930.05|2929.59|2929.59|2932.72|2932.72|2927.68|2927.68|0
1601541600000|2020-10-01 08:40:00|2929.3|2929.3|2929.15|2929.15|2930.68|2930.68|2928.46|2928.46|0
1601541900000|2020-10-01 08:45:00|2929.05|2929.05|2930.2|2930.2|2937.8|2937.8|2928.51|2928.51|0
1601542200000|2020-10-01 08:50:00|2930.79|2930.79|2931.88|2931.88|2932.44|2932.44|2928.75|2928.75|0
1601542500000|2020-10-01 08:55:00|2932.47|2932.47|2930.25|2930.25|2933.31|2933.31|2929.79|2929.79|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2932.78|2932.78|2933.16|2933.16|2930.21|2930.21|0
1601543100000|2020-10-01 09:05:00|2932.58|2932.58|2934.11|2934.11|2934.11|2934.11|2931.24|2931.24|0
1601543400000|2020-10-01 09:10:00|2934.29|2934.29|2932.63|2932.63|2935.37|2935.37|2932.02|2932.02|0
1601543700000|2020-10-01 09:15:00|2932.92|2932.92|2940.79|2940.79|2941.88|2941.88|2932.56|2932.56|0
1601544000000|2020-10-01 09:20:00|2941.88|2941.88|2940.74|2940.74|2943.11|2943.11|2939.77|2939.77|0
1601544300000|2020-10-01 09:25:00|2940.54|2940.54|2945.61|2945.61|2946.05|2946.05|2940.05|2940.05|0
1601544600000|2020-10-01 09:30:00|2945.32|2945.32|2947.46|2947.46|2949.73|2949.73|2945.32|2945.32|0
1601544900000|2020-10-01 09:35:00|2947.28|2947.28|2947.85|2947.85|2949.43|2949.43|2943.93|2943.93|0
1601545200000|2020-10-01 09:40:00|2947.66|2947.66|2945.9|2945.9|2949.93|2949.93|2945.9|2945.9|0
1601545500000|2020-10-01 09:45:00|2945.73|2945.73|2944.95|2944.95|2947.5|2947.5|2944.26|2944.26|0
1601545800000|2020-10-01 09:50:00|2944.66|2944.66|2945.05|2945.05|2946.18|2946.18|2943.27|2943.27|0
1601546100000|2020-10-01 09:55:00|2945.41|2945.41|2947.14|2947.14|2948.68|2948.68|2944.48|2944.48|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2948.42|2948.42|2949.89|2949.89|2946.5|2946.5|0
1601546700000|2020-10-01 10:05:00|2948.79|2948.79|2947.03|2947.03|2949.39|2949.39|2946.74|2946.74|0
1601547000000|2020-10-01 10:10:00|2946.64|2946.64|2943.08|2943.08|2947|2947|2943.08|2943.08|0
1601547300000|2020-10-01 10:15:00|2942.71|2942.71|2939.13|2939.13|2943.73|2943.73|2938.66|2938.66|0
1601547600000|2020-10-01 10:20:00|2939.24|2939.24|2935.77|2935.77|2939.7|2939.7|2934.08|2934.08|0
1601547900000|2020-10-01 10:25:00|2935.38|2935.38|2941|2941|2941|2941|2935.15|2935.15|0
1601548200000|2020-10-01 10:30:00|2940.91|2940.91|2938.81|2938.81|2941.82|2941.82|2937.68|2937.68|0
1601548500000|2020-10-01 10:35:00|2939.49|2939.49|2937.28|2937.28|2940.28|2940.28|2937.28|2937.28|0
1601548800000|2020-10-01 10:40:00|2937.18|2937.18|2936.31|2936.31|2937.18|2937.18|2935.42|2935.42|0
1601549100000|2020-10-01 10:45:00|2937.05|2937.05|2937.95|2937.95|2938.61|2938.61|2937.05|2937.05|0
1601549400000|2020-10-01 10:50:00|2937.59|2937.59|2937.09|2937.09|2937.84|2937.84|2935.63|2935.63|0
1601549700000|2020-10-01 10:55:00|2937.46|2937.46|2933.93|2933.93|2937.98|2937.98|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2939.03|2939.03|2939.8|2939.8|2933.73|2933.73|0
1601550300000|2020-10-01 11:05:00|2939.22|2939.22|2939.39|2939.39|2940.86|2940.86|2939.22|2939.22|0
1601550600000|2020-10-01 11:10:00|2939.62|2939.62|2945.78|2945.78|2946.63|2946.63|2939.62|2939.62|0
1601550900000|2020-10-01 11:15:00|2945.58|2945.58|2938.58|2938.58|2945.61|2945.61|2938.58|2938.58|0
1601551200000|2020-10-01 11:20:00|2938.22|2938.22|2936.52|2936.52|2938.71|2938.71|2936.16|2936.16|0
1601551500000|2020-10-01 11:25:00|2937.18|2937.18|2939.7|2939.7|2941.73|2941.73|2937.18|2937.18|0
1601551800000|2020-10-01 11:30:00|2939.41|2939.41|2938.05|2938.05|2940.01|2940.01|2937.85|2937.85|0
1601552100000|2020-10-01 11:35:00|2937.54|2937.54|2934|2934|2937.54|2937.54|2932.68|2932.68|0
1601552400000|2020-10-01 11:40:00|2934.11|2934.11|2934.18|2934.18|2934.22|2934.22|2931.48|2931.48|0
1601552700000|2020-10-01 11:45:00|2934.06|2934.06|2935.06|2935.06|2935.11|2935.11|2932.13|2932.13|0
1601553000000|2020-10-01 11:50:00|2934.89|2934.89|2933.81|2933.81|2934.89|2934.89|2931.02|2931.02|0
1601553300000|2020-10-01 11:55:00|2933.75|2933.75|2935.78|2935.78|2936.76|2936.76|2933.64|2933.64|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2934.3|2934.3|2936.19|2936.19|2934.3|2934.3|0
1601553900000|2020-10-01 12:05:00|2934.67|2934.67|2928.64|2928.64|2934.67|2934.67|2928.35|2928.35|0
1601554200000|2020-10-01 12:10:00|2928.74|2928.74|2926.01|2926.01|2928.84|2928.84|2926.01|2926.01|0
1601554500000|2020-10-01 12:15:00|2926.33|2926.33|2922.08|2922.08|2926.33|2926.33|2921.67|2921.67|0
1601554800000|2020-10-01 12:20:00|2921.35|2921.35|2917.62|2917.62|2921.98|2921.98|2916.8|2916.8|0
1601555100000|2020-10-01 12:25:00|2917.52|2917.52|2919.06|2919.06|2919.43|2919.43|2916.51|2916.51|0
1601555400000|2020-10-01 12:30:00|2919.79|2919.79|2920.44|2920.44|2922.1|2922.1|2919.68|2919.68|0
1601555700000|2020-10-01 12:35:00|2920.28|2920.28|2916.5|2916.5|2920.28|2920.28|2916.5|2916.5|0
1601556000000|2020-10-01 12:40:00|2916.67|2916.67|2919.31|2919.31|2919.97|2919.97|2916.31|2916.31|0
1601556300000|2020-10-01 12:45:00|2919.21|2919.21|2914.78|2914.78|2919.21|2919.21|2914.47|2914.47|0
1601556600000|2020-10-01 12:50:00|2915.51|2915.51|2914.58|2914.58|2916.36|2916.36|2914.58|2914.58|0
1601556900000|2020-10-01 12:55:00|2914.77|2914.77|2914.08|2914.08|2915.51|2915.51|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2920.31|2920.31|2920.94|2920.94|2913.42|2913.42|0
1601557500000|2020-10-01 13:05:00|2920.21|2920.21|2924.26|2924.26|2924.26|2924.26|2917.46|2917.46|0
1601557800000|2020-10-01 13:10:00|2924.46|2924.46|2925.53|2925.53|2928.42|2928.42|2923.38|2923.38|0
1601558100000|2020-10-01 13:15:00|2925.14|2925.14|2924.89|2924.89|2926.84|2926.84|2924.81|2924.81|0
1601558400000|2020-10-01 13:20:00|2924.4|2924.4|2925.95|2925.95|2927.43|2927.43|2923.57|2923.57|0
1601558700000|2020-10-01 13:25:00|2925.58|2925.58|2927.34|2927.34|2927.34|2927.34|2925.08|2925.08|0
1601559000000|2020-10-01 13:30:00|2927.44|2927.44|2927.26|2927.26|2929.16|2929.16|2926.47|2926.47|0
1601559300000|2020-10-01 13:35:00|2927.31|2927.31|2923.6|2923.6|2928.08|2928.08|2921.75|2921.75|0
1601559600000|2020-10-01 13:40:00|2923.43|2923.43|2925.8|2925.8|2927.55|2927.55|2922.57|2922.57|0
1601559900000|2020-10-01 13:45:00|2925.9|2925.9|2932.44|2932.44|2932.44|2932.44|2925.52|2925.52|0
1601560200000|2020-10-01 13:50:00|2932.54|2932.54|2926.86|2926.86|2934.93|2934.93|2926.86|2926.86|0
1601560500000|2020-10-01 13:55:00|2927.59|2927.59|2929.62|2929.62|2930.41|2930.41|2926.53|2926.53|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2924.33|2924.33|2929.92|2929.92|2923.92|2923.92|0
1601561100000|2020-10-01 14:05:00|2924.24|2924.24|2917.83|2917.83|2924.97|2924.97|2916.94|2916.94|0
1601561400000|2020-10-01 14:10:00|2918.56|2918.56|2923.01|2923.01|2923.01|2923.01|2917.74|2917.74|0
1601561700000|2020-10-01 14:15:00|2922.91|2922.91|2927.25|2927.25|2929.57|2929.57|2921.48|2921.48|0
1601562000000|2020-10-01 14:20:00|2927.44|2927.44|2929.92|2929.92|2930.41|2930.41|2927.44|2927.44|0
1601562300000|2020-10-01 14:25:00|2930.65|2930.65|2930.11|2930.11|2932.18|2932.18|2929.95|2929.95|0
1601562600000|2020-10-01 14:30:00|2929.75|2929.75|2934.43|2934.43|2935.05|2935.05|2929.24|2929.24|0
1601562900000|2020-10-01 14:35:00|2934.25|2934.25|2940.09|2940.09|2940.35|2940.35|2934.25|2934.25|0
1601563200000|2020-10-01 14:40:00|2940.26|2940.26|2939.96|2939.96|2940.26|2940.26|2938.44|2938.44|0
1601563500000|2020-10-01 14:45:00|2939.64|2939.64|2937.17|2937.17|2940.11|2940.11|2937.07|2937.07|0
1601563800000|2020-10-01 14:50:00|2937.54|2937.54|2939.64|2939.64|2940.43|2940.43|2936.88|2936.88|0
1601564100000|2020-10-01 14:55:00|2939.82|2939.82|2938.64|2938.64|2941.04|2941.04|2936.23|2936.23|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2949.56|2949.56|2949.65|2949.65|2939|2939|0
1601564700000|2020-10-01 15:05:00|2949.47|2949.47|2945.54|2945.54|2949.66|2949.66|2945.54|2945.54|0
1601565000000|2020-10-01 15:10:00|2945.17|2945.17|2944.85|2944.85|2946.09|2946.09|2940.92|2940.92|0
1601565300000|2020-10-01 15:15:00|2944.94|2944.94|2948.19|2948.19|2949.79|2949.79|2944.81|2944.81|0
1601565600000|2020-10-01 15:20:00|2948.24|2948.24|2946.91|2946.91|2950.68|2950.68|2945.06|2945.06|0
1601565900000|2020-10-01 15:25:00|2947|2947|2948.23|2948.23|2948.78|2948.78|2945.53|2945.53|0
1601536500000|2020-10-01 07:15:00|2965.1|2965.1|2967.28|2967.28|2974.12|2974.12|2964.91|2964.91|0
1601536800000|2020-10-01 07:20:00|2967.09|2967.09|2973.23|2973.23|2973.94|2973.94|2966.4|2966.4|0
1601537100000|2020-10-01 07:25:00|2973.14|2973.14|2971.76|2971.76|2975.51|2975.51|2970|2970|0
1601537400000|2020-10-01 07:30:00|2972.06|2972.06|2968.71|2968.71|2973.94|2973.94|2967.68|2967.68|0
1601537700000|2020-10-01 07:35:00|2968.54|2968.54|2969.22|2969.22|2969.41|2969.41|2964.41|2964.41|0
1601538000000|2020-10-01 07:40:00|2968.92|2968.92|2965.86|2965.86|2969.12|2969.12|2964.84|2964.84|0
1601538300000|2020-10-01 07:45:00|2965.57|2965.57|2953.95|2953.95|2966.28|2966.28|2953.83|2953.83|0
1601538600000|2020-10-01 07:50:00|2953.66|2953.66|2954.47|2954.47|2956.17|2956.17|2952.15|2952.15|0
1601538900000|2020-10-01 07:55:00|2955.11|2955.11|2960.27|2960.27|2960.37|2960.37|2955.11|2955.11|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2957.9|2957.9|2962.64|2962.64|2957.9|2957.9|0
1601539500000|2020-10-01 08:05:00|2957.6|2957.6|2956.87|2956.87|2959.93|2959.93|2953.67|2953.67|0
1601539800000|2020-10-01 08:10:00|2956.58|2956.58|2960.27|2960.27|2962.59|2962.59|2954.76|2954.76|0
1601540100000|2020-10-01 08:15:00|2959.54|2959.54|2951.97|2951.97|2960.64|2960.64|2951.97|2951.97|0
1601540400000|2020-10-01 08:20:00|2951.92|2951.92|2941.39|2941.39|2953.95|2953.95|2940.61|2940.61|0
1601540700000|2020-10-01 08:25:00|2941.58|2941.58|2939.26|2939.26|2943.21|2943.21|2936.72|2936.72|0
1601541000000|2020-10-01 08:30:00|2939.36|2939.36|2929.65|2929.65|2939.46|2939.46|2929.26|2929.26|0
1601541300000|2020-10-01 08:35:00|2930.05|2930.05|2929.59|2929.59|2932.72|2932.72|2927.68|2927.68|0
1601541600000|2020-10-01 08:40:00|2929.3|2929.3|2929.15|2929.15|2930.68|2930.68|2928.46|2928.46|0
1601541900000|2020-10-01 08:45:00|2929.05|2929.05|2930.2|2930.2|2937.8|2937.8|2928.51|2928.51|0
1601542200000|2020-10-01 08:50:00|2930.79|2930.79|2931.88|2931.88|2932.44|2932.44|2928.75|2928.75|0
1601542500000|2020-10-01 08:55:00|2932.47|2932.47|2930.25|2930.25|2933.31|2933.31|2929.79|2929.79|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2932.78|2932.78|2933.16|2933.16|2930.21|2930.21|0
1601543100000|2020-10-01 09:05:00|2932.58|2932.58|2934.11|2934.11|2934.11|2934.11|2931.24|2931.24|0
1601543400000|2020-10-01 09:10:00|2934.29|2934.29|2932.63|2932.63|2935.37|2935.37|2932.02|2932.02|0
1601543700000|2020-10-01 09:15:00|2932.92|2932.92|2940.79|2940.79|2941.88|2941.88|2932.56|2932.56|0
1601544000000|2020-10-01 09:20:00|2941.88|2941.88|2940.74|2940.74|2943.11|2943.11|2939.77|2939.77|0
1601544300000|2020-10-01 09:25:00|2940.54|2940.54|2945.61|2945.61|2946.05|2946.05|2940.05|2940.05|0
1601544600000|2020-10-01 09:30:00|2945.32|2945.32|2947.46|2947.46|2949.73|2949.73|2945.32|2945.32|0
1601544900000|2020-10-01 09:35:00|2947.28|2947.28|2947.85|2947.85|2949.43|2949.43|2943.93|2943.93|0
1601545200000|2020-10-01 09:40:00|2947.66|2947.66|2945.9|2945.9|2949.93|2949.93|2945.9|2945.9|0
1601545500000|2020-10-01 09:45:00|2945.73|2945.73|2944.95|2944.95|2947.5|2947.5|2944.26|2944.26|0
1601545800000|2020-10-01 09:50:00|2944.66|2944.66|2945.05|2945.05|2946.18|2946.18|2943.27|2943.27|0
1601546100000|2020-10-01 09:55:00|2945.41|2945.41|2947.14|2947.14|2948.68|2948.68|2944.48|2944.48|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2948.42|2948.42|2949.89|2949.89|2946.5|2946.5|0
1601546700000|2020-10-01 10:05:00|2948.79|2948.79|2947.03|2947.03|2949.39|2949.39|2946.74|2946.74|0
1601547000000|2020-10-01 10:10:00|2946.64|2946.64|2943.08|2943.08|2947|2947|2943.08|2943.08|0
1601547300000|2020-10-01 10:15:00|2942.71|2942.71|2939.13|2939.13|2943.73|2943.73|2938.66|2938.66|0
1601547600000|2020-10-01 10:20:00|2939.24|2939.24|2935.77|2935.77|2939.7|2939.7|2934.08|2934.08|0
1601547900000|2020-10-01 10:25:00|2935.38|2935.38|2941|2941|2941|2941|2935.15|2935.15|0
1601548200000|2020-10-01 10:30:00|2940.91|2940.91|2938.81|2938.81|2941.82|2941.82|2937.68|2937.68|0
1601548500000|2020-10-01 10:35:00|2939.49|2939.49|2937.28|2937.28|2940.28|2940.28|2937.28|2937.28|0
1601548800000|2020-10-01 10:40:00|2937.18|2937.18|2936.31|2936.31|2937.18|2937.18|2935.42|2935.42|0
1601549100000|2020-10-01 10:45:00|2937.05|2937.05|2937.95|2937.95|2938.61|2938.61|2937.05|2937.05|0
1601549400000|2020-10-01 10:50:00|2937.59|2937.59|2937.09|2937.09|2937.84|2937.84|2935.63|2935.63|0
1601549700000|2020-10-01 10:55:00|2937.46|2937.46|2933.93|2933.93|2937.98|2937.98|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2939.03|2939.03|2939.8|2939.8|2933.73|2933.73|0
1601550300000|2020-10-01 11:05:00|2939.22|2939.22|2939.39|2939.39|2940.86|2940.86|2939.22|2939.22|0
1601550600000|2020-10-01 11:10:00|2939.62|2939.62|2945.78|2945.78|2946.63|2946.63|2939.62|2939.62|0
1601550900000|2020-10-01 11:15:00|2945.58|2945.58|2938.58|2938.58|2945.61|2945.61|2938.58|2938.58|0
1601551200000|2020-10-01 11:20:00|2938.22|2938.22|2936.52|2936.52|2938.71|2938.71|2936.16|2936.16|0
1601551500000|2020-10-01 11:25:00|2937.18|2937.18|2939.7|2939.7|2941.73|2941.73|2937.18|2937.18|0
1601551800000|2020-10-01 11:30:00|2939.41|2939.41|2938.05|2938.05|2940.01|2940.01|2937.85|2937.85|0
1601552100000|2020-10-01 11:35:00|2937.54|2937.54|2934|2934|2937.54|2937.54|2932.68|2932.68|0
1601552400000|2020-10-01 11:40:00|2934.11|2934.11|2934.18|2934.18|2934.22|2934.22|2931.48|2931.48|0
1601552700000|2020-10-01 11:45:00|2934.06|2934.06|2935.06|2935.06|2935.11|2935.11|2932.13|2932.13|0
1601553000000|2020-10-01 11:50:00|2934.89|2934.89|2933.81|2933.81|2934.89|2934.89|2931.02|2931.02|0
1601553300000|2020-10-01 11:55:00|2933.75|2933.75|2935.78|2935.78|2936.76|2936.76|2933.64|2933.64|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2934.3|2934.3|2936.19|2936.19|2934.3|2934.3|0
1601553900000|2020-10-01 12:05:00|2934.67|2934.67|2928.64|2928.64|2934.67|2934.67|2928.35|2928.35|0
1601554200000|2020-10-01 12:10:00|2928.74|2928.74|2926.01|2926.01|2928.84|2928.84|2926.01|2926.01|0
1601554500000|2020-10-01 12:15:00|2926.33|2926.33|2922.08|2922.08|2926.33|2926.33|2921.67|2921.67|0
1601554800000|2020-10-01 12:20:00|2921.35|2921.35|2917.62|2917.62|2921.98|2921.98|2916.8|2916.8|0
1601555100000|2020-10-01 12:25:00|2917.52|2917.52|2919.06|2919.06|2919.43|2919.43|2916.51|2916.51|0
1601555400000|2020-10-01 12:30:00|2919.79|2919.79|2920.44|2920.44|2922.1|2922.1|2919.68|2919.68|0
1601555700000|2020-10-01 12:35:00|2920.28|2920.28|2916.5|2916.5|2920.28|2920.28|2916.5|2916.5|0
1601556000000|2020-10-01 12:40:00|2916.67|2916.67|2919.31|2919.31|2919.97|2919.97|2916.31|2916.31|0
1601556300000|2020-10-01 12:45:00|2919.21|2919.21|2914.78|2914.78|2919.21|2919.21|2914.47|2914.47|0
1601556600000|2020-10-01 12:50:00|2915.51|2915.51|2914.58|2914.58|2916.36|2916.36|2914.58|2914.58|0
1601556900000|2020-10-01 12:55:00|2914.77|2914.77|2914.08|2914.08|2915.51|2915.51|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2920.31|2920.31|2920.94|2920.94|2913.42|2913.42|0
1601557500000|2020-10-01 13:05:00|2920.21|2920.21|2924.26|2924.26|2924.26|2924.26|2917.46|2917.46|0
1601557800000|2020-10-01 13:10:00|2924.46|2924.46|2925.53|2925.53|2928.42|2928.42|2923.38|2923.38|0
1601558100000|2020-10-01 13:15:00|2925.14|2925.14|2924.89|2924.89|2926.84|2926.84|2924.81|2924.81|0
1601558400000|2020-10-01 13:20:00|2924.4|2924.4|2925.95|2925.95|2927.43|2927.43|2923.57|2923.57|0
1601558700000|2020-10-01 13:25:00|2925.58|2925.58|2927.34|2927.34|2927.34|2927.34|2925.08|2925.08|0
1601559000000|2020-10-01 13:30:00|2927.44|2927.44|2927.26|2927.26|2929.16|2929.16|2926.47|2926.47|0
1601559300000|2020-10-01 13:35:00|2927.31|2927.31|2923.6|2923.6|2928.08|2928.08|2921.75|2921.75|0
1601559600000|2020-10-01 13:40:00|2923.43|2923.43|2925.8|2925.8|2927.55|2927.55|2922.57|2922.57|0
1601559900000|2020-10-01 13:45:00|2925.9|2925.9|2932.44|2932.44|2932.44|2932.44|2925.52|2925.52|0
1601560200000|2020-10-01 13:50:00|2932.54|2932.54|2926.86|2926.86|2934.93|2934.93|2926.86|2926.86|0
1601560500000|2020-10-01 13:55:00|2927.59|2927.59|2929.62|2929.62|2930.41|2930.41|2926.53|2926.53|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2924.33|2924.33|2929.92|2929.92|2923.92|2923.92|0
1601561100000|2020-10-01 14:05:00|2924.24|2924.24|2917.83|2917.83|2924.97|2924.97|2916.94|2916.94|0
1601561400000|2020-10-01 14:10:00|2918.56|2918.56|2923.01|2923.01|2923.01|2923.01|2917.74|2917.74|0
1601561700000|2020-10-01 14:15:00|2922.91|2922.91|2927.25|2927.25|2929.57|2929.57|2921.48|2921.48|0
1601562000000|2020-10-01 14:20:00|2927.44|2927.44|2929.92|2929.92|2930.41|2930.41|2927.44|2927.44|0
1601562300000|2020-10-01 14:25:00|2930.65|2930.65|2930.11|2930.11|2932.18|2932.18|2929.95|2929.95|0
1601562600000|2020-10-01 14:30:00|2929.75|2929.75|2934.43|2934.43|2935.05|2935.05|2929.24|2929.24|0
1601562900000|2020-10-01 14:35:00|2934.25|2934.25|2940.09|2940.09|2940.35|2940.35|2934.25|2934.25|0
1601563200000|2020-10-01 14:40:00|2940.26|2940.26|2939.96|2939.96|2940.26|2940.26|2938.44|2938.44|0
1601563500000|2020-10-01 14:45:00|2939.64|2939.64|2937.17|2937.17|2940.11|2940.11|2937.07|2937.07|0
1601563800000|2020-10-01 14:50:00|2937.54|2937.54|2939.64|2939.64|2940.43|2940.43|2936.88|2936.88|0
1601564100000|2020-10-01 14:55:00|2939.82|2939.82|2938.64|2938.64|2941.04|2941.04|2936.23|2936.23|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2949.56|2949.56|2949.65|2949.65|2939|2939|0
1601564700000|2020-10-01 15:05:00|2949.47|2949.47|2945.54|2945.54|2949.66|2949.66|2945.54|2945.54|0
1601565000000|2020-10-01 15:10:00|2945.17|2945.17|2944.85|2944.85|2946.09|2946.09|2940.92|2940.92|0
1601565300000|2020-10-01 15:15:00|2944.94|2944.94|2948.19|2948.19|2949.79|2949.79|2944.81|2944.81|0
1601565600000|2020-10-01 15:20:00|2948.24|2948.24|2946.91|2946.91|2950.68|2950.68|2945.06|2945.06|0
1601565900000|2020-10-01 15:25:00|2947|2947|2948.23|2948.23|2948.78|2948.78|2945.53|2945.53|0
1601622900000|2020-10-02 07:15:00|2911.19|2911.19|2924.35|2924.35|2926.85|2926.85|2911.19|2911.19|0
1601623200000|2020-10-02 07:20:00|2924.64|2924.64|2917.82|2917.82|2924.64|2924.64|2917.2|2917.2|0
1601623500000|2020-10-02 07:25:00|2918.83|2918.83|2917.57|2917.57|2927.02|2927.02|2917.13|2917.13|0
1601623800000|2020-10-02 07:30:00|2916.83|2916.83|2922.71|2922.71|2923|2923|2915.18|2915.18|0
1601624100000|2020-10-02 07:35:00|2922.26|2922.26|2917.46|2917.46|2922.26|2922.26|2914.25|2914.25|0
1601624400000|2020-10-02 07:40:00|2917.83|2917.83|2920.42|2920.42|2923.99|2923.99|2917.83|2917.83|0
1601624700000|2020-10-02 07:45:00|2920.03|2920.03|2917.35|2917.35|2920.03|2920.03|2910.73|2910.73|0
1601625000000|2020-10-02 07:50:00|2917.27|2917.27|2921.52|2921.52|2922.06|2922.06|2917.18|2917.18|0
1601625300000|2020-10-02 07:55:00|2921.72|2921.72|2926.02|2926.02|2926.07|2926.07|2921.08|2921.08|0
1601625600000|2020-10-02 08:00:00|2926.21|2926.21|2928.53|2928.53|2931.63|2931.63|2926.16|2926.16|0
1601625900000|2020-10-02 08:05:00|2928.89|2928.89|2929.44|2929.44|2930.03|2930.03|2928.17|2928.17|0
1601626200000|2020-10-02 08:10:00|2929.07|2929.07|2924.52|2924.52|2929.07|2929.07|2923.85|2923.85|0
1601626500000|2020-10-02 08:15:00|2924.13|2924.13|2929.07|2929.07|2929.19|2929.19|2924.13|2924.13|0
1601626800000|2020-10-02 08:20:00|2928.71|2928.71|2930.66|2930.66|2932.05|2932.05|2927.95|2927.95|0
1601627100000|2020-10-02 08:25:00|2930.86|2930.86|2929.56|2929.56|2932.97|2932.97|2928.75|2928.75|0
1601627400000|2020-10-02 08:30:00|2929.46|2929.46|2927.04|2927.04|2929.46|2929.46|2925.15|2925.15|0
1601627700000|2020-10-02 08:35:00|2927.53|2927.53|2926.1|2926.1|2930.33|2930.33|2925.9|2925.9|0
1601628000000|2020-10-02 08:40:00|2925.37|2925.37|2924.55|2924.55|2927.76|2927.76|2924.33|2924.33|0
1601628300000|2020-10-02 08:45:00|2924.65|2924.65|2923.7|2923.7|2927.06|2927.06|2920.67|2920.67|0
1601628600000|2020-10-02 08:50:00|2923.6|2923.6|2922.49|2922.49|2924.24|2924.24|2921.17|2921.17|0
1601628900000|2020-10-02 08:55:00|2922.67|2922.67|2923.66|2923.66|2924.19|2924.19|2921.6|2921.6|0
1601629200000|2020-10-02 09:00:00|2923.83|2923.83|2925.19|2925.19|2925.74|2925.74|2922.55|2922.55|0
1601629500000|2020-10-02 09:05:00|2925.38|2925.38|2924.82|2924.82|2926.69|2926.69|2923.82|2923.82|0
1601629800000|2020-10-02 09:10:00|2924.72|2924.72|2923.23|2923.23|2924.74|2924.74|2920.27|2920.27|0
1601630100000|2020-10-02 09:15:00|2923.03|2923.03|2924.99|2924.99|2924.99|2924.99|2922.57|2922.57|0
1601630400000|2020-10-02 09:20:00|2925.92|2925.92|2925.9|2925.9|2928.56|2928.56|2925.9|2925.9|0
1601630700000|2020-10-02 09:25:00|2926.39|2926.39|2929.58|2929.58|2930.11|2930.11|2926.39|2926.39|0
1601631000000|2020-10-02 09:30:00|2930.32|2930.32|2926.16|2926.16|2930.49|2930.49|2926.16|2926.16|0
1601631300000|2020-10-02 09:35:00|2925.96|2925.96|2923.96|2923.96|2926.84|2926.84|2921.63|2921.63|0
1601631600000|2020-10-02 09:40:00|2924.15|2924.15|2919.6|2919.6|2924.52|2924.52|2918.3|2918.3|0
1601631900000|2020-10-02 09:45:00|2921.06|2921.06|2917.92|2917.92|2921.16|2921.16|2917.82|2917.82|0
1601632200000|2020-10-02 09:50:00|2917.83|2917.83|2917.87|2917.87|2917.87|2917.87|2916.55|2916.55|0
1601632500000|2020-10-02 09:55:00|2917.78|2917.78|2920.95|2920.95|2920.95|2920.95|2915.76|2915.76|0
1601632800000|2020-10-02 10:00:00|2920.22|2920.22|2917.3|2917.3|2920.22|2920.22|2914.65|2914.65|0
1601633100000|2020-10-02 10:05:00|2916.93|2916.93|2915.22|2915.22|2917.39|2917.39|2915.22|2915.22|0
1601633400000|2020-10-02 10:10:00|2915.52|2915.52|2909.89|2909.89|2915.63|2915.63|2909.59|2909.59|0
1601633700000|2020-10-02 10:15:00|2909.98|2909.98|2907.88|2907.88|2910.56|2910.56|2906.51|2906.51|0
1601634000000|2020-10-02 10:20:00|2907.68|2907.68|2908.53|2908.53|2909.54|2909.54|2907.18|2907.18|0
1601634300000|2020-10-02 10:25:00|2909.27|2909.27|2912.11|2912.11|2913.55|2913.55|2909.27|2909.27|0
1601634600000|2020-10-02 10:30:00|2911.95|2911.95|2914.93|2914.93|2915.29|2915.29|2910.11|2910.11|0
1601634900000|2020-10-02 10:35:00|2914.75|2914.75|2917.32|2917.32|2917.86|2917.86|2914.75|2914.75|0
1601635200000|2020-10-02 10:40:00|2917.42|2917.42|2919.78|2919.78|2920.15|2920.15|2917.24|2917.24|0
1601635500000|2020-10-02 10:45:00|2920.1|2920.1|2916.88|2916.88|2920.46|2920.46|2915.92|2915.92|0
1601635800000|2020-10-02 10:50:00|2917.24|2917.24|2921.36|2921.36|2922.07|2922.07|2917.24|2917.24|0
1601636100000|2020-10-02 10:55:00|2920.63|2920.63|2916.21|2916.21|2920.63|2920.63|2916.21|2916.21|0
1601636400000|2020-10-02 11:00:00|2916.3|2916.3|2912.64|2912.64|2916.3|2916.3|2911.96|2911.96|0
1601636700000|2020-10-02 11:05:00|2912.55|2912.55|2908.48|2908.48|2912.96|2912.96|2908.21|2908.21|0
1601637000000|2020-10-02 11:10:00|2908.85|2908.85|2911.3|2911.3|2911.33|2911.33|2908.57|2908.57|0
1601637300000|2020-10-02 11:15:00|2911.4|2911.4|2908.86|2908.86|2911.5|2911.5|2907.88|2907.88|0
1601637600000|2020-10-02 11:20:00|2908.13|2908.13|2904.43|2904.43|2908.13|2908.13|2903.45|2903.45|0
1601637900000|2020-10-02 11:25:00|2903.69|2903.69|2908.45|2908.45|2908.45|2908.45|2903.34|2903.34|0
1601638200000|2020-10-02 11:30:00|2908.71|2908.71|2905.63|2905.63|2910.85|2910.85|2905.1|2905.1|0
1601638500000|2020-10-02 11:35:00|2905.27|2905.27|2900.87|2900.87|2905.27|2905.27|2900.87|2900.87|0
1601638800000|2020-10-02 11:40:00|2900.78|2900.78|2906.11|2906.11|2906.59|2906.59|2900.7|2900.7|0
1601639100000|2020-10-02 11:45:00|2906.02|2906.02|2907.56|2907.56|2908.15|2908.15|2906.02|2906.02|0
1601639400000|2020-10-02 11:50:00|2907.47|2907.47|2907.64|2907.64|2907.64|2907.64|2904.35|2904.35|0
1601639700000|2020-10-02 11:55:00|2907.83|2907.83|2907.06|2907.06|2907.87|2907.87|2906.19|2906.19|0
1601640000000|2020-10-02 12:00:00|2906.7|2906.7|2908.43|2908.43|2910.28|2910.28|2906.61|2906.61|0
1601640300000|2020-10-02 12:05:00|2908.32|2908.32|2909.95|2909.95|2910.68|2910.68|2908.32|2908.32|0
1601640600000|2020-10-02 12:10:00|2910.32|2910.32|2914.04|2914.04|2914.04|2914.04|2910.32|2910.32|0
1601640900000|2020-10-02 12:15:00|2914.33|2914.33|2916.28|2916.28|2916.28|2916.28|2914.25|2914.25|0
1601641200000|2020-10-02 12:20:00|2916.18|2916.18|2918.93|2918.93|2919.98|2919.98|2916.15|2916.15|0
1601641500000|2020-10-02 12:25:00|2919.29|2919.29|2921.63|2921.63|2921.63|2921.63|2917.94|2917.94|0
1601641800000|2020-10-02 12:30:00|2921.27|2921.27|2915.83|2915.83|2921.27|2921.27|2914.91|2914.91|0
1601642100000|2020-10-02 12:35:00|2915.92|2915.92|2911.64|2911.64|2916.27|2916.27|2911.33|2911.33|0
1601642400000|2020-10-02 12:40:00|2911.73|2911.73|2907.42|2907.42|2911.9|2911.9|2905.94|2905.94|0
1601642700000|2020-10-02 12:45:00|2907.33|2907.33|2907.26|2907.26|2909.3|2909.3|2905.06|2905.06|0
1601643000000|2020-10-02 12:50:00|2907.16|2907.16|2906.22|2906.22|2908.05|2908.05|2905.4|2905.4|0
1601643300000|2020-10-02 12:55:00|2906.12|2906.12|2907.19|2907.19|2907.84|2907.84|2905.21|2905.21|0
1601643600000|2020-10-02 13:00:00|2907.01|2907.01|2905.82|2905.82|2908.09|2908.09|2905.72|2905.72|0
1601643900000|2020-10-02 13:05:00|2906.19|2906.19|2908.88|2908.88|2909.45|2909.45|2906.09|2906.09|0
1601644200000|2020-10-02 13:10:00|2909|2909|2909.64|2909.64|2909.93|2909.93|2908.05|2908.05|0
1601644500000|2020-10-02 13:15:00|2910.04|2910.04|2915.79|2915.79|2915.79|2915.79|2909.81|2909.81|0
1601644800000|2020-10-02 13:20:00|2915.6|2915.6|2916.21|2916.21|2919.48|2919.48|2915.6|2915.6|0
1601645100000|2020-10-02 13:25:00|2916.12|2916.12|2911.87|2911.87|2916.22|2916.22|2910.1|2910.1|0
1601645400000|2020-10-02 13:30:00|2911.68|2911.68|2928.29|2928.29|2928.66|2928.66|2909.74|2909.74|0
1601645700000|2020-10-02 13:35:00|2928.66|2928.66|2947.41|2947.41|2947.59|2947.59|2928.66|2928.66|0
1601646000000|2020-10-02 13:40:00|2947.78|2947.78|2944.18|2944.18|2949.37|2949.37|2944.17|2944.17|0
1601646300000|2020-10-02 13:45:00|2943.44|2943.44|2942.2|2942.2|2944.52|2944.52|2938.21|2938.21|0
1601646600000|2020-10-02 13:50:00|2942.32|2942.32|2944.2|2944.2|2946.96|2946.96|2942.32|2942.32|0
1601646900000|2020-10-02 13:55:00|2944.3|2944.3|2946.18|2946.18|2947.75|2947.75|2942.13|2942.13|0
1601647200000|2020-10-02 14:00:00|2946.08|2946.08|2952.69|2952.69|2955.26|2955.26|2944.51|2944.51|0
1601647500000|2020-10-02 14:05:00|2952.78|2952.78|2953.87|2953.87|2954.62|2954.62|2952.53|2952.53|0
1601647800000|2020-10-02 14:10:00|2953.78|2953.78|2953.83|2953.83|2954.71|2954.71|2952.31|2952.31|0
1601648100000|2020-10-02 14:15:00|2953.77|2953.77|2950.95|2950.95|2956.42|2956.42|2950.95|2950.95|0
1601648400000|2020-10-02 14:20:00|2951.05|2951.05|2947.9|2947.9|2951.2|2951.2|2947.53|2947.53|0
1601648700000|2020-10-02 14:25:00|2947.74|2947.74|2943.83|2943.83|2947.74|2947.74|2940.92|2940.92|0
1601649000000|2020-10-02 14:30:00|2943.38|2943.38|2948.01|2948.01|2948.01|2948.01|2942.79|2942.79|0
1601649300000|2020-10-02 14:35:00|2947.81|2947.81|2951.05|2951.05|2951.45|2951.45|2947.81|2947.81|0
1601649600000|2020-10-02 14:40:00|2951.25|2951.25|2949.74|2949.74|2952.14|2952.14|2949.74|2949.74|0
1601649900000|2020-10-02 14:45:00|2949.65|2949.65|2947.17|2947.17|2950.64|2950.64|2947.17|2947.17|0
1601650200000|2020-10-02 14:50:00|2947.01|2947.01|2945.08|2945.08|2947.48|2947.48|2944.78|2944.78|0
1601650500000|2020-10-02 14:55:00|2945.64|2945.64|2948.12|2948.12|2948.12|2948.12|2945.47|2945.47|0
1601650800000|2020-10-02 15:00:00|2948.21|2948.21|2949.69|2949.69|2951.81|2951.81|2947.13|2947.13|0
1601651100000|2020-10-02 15:05:00|2950.43|2950.43|2951.59|2951.59|2952.99|2952.99|2947.68|2947.68|0
1601651400000|2020-10-02 15:10:00|2951.68|2951.68|2950.55|2950.55|2951.85|2951.85|2948.34|2948.34|0
1601651700000|2020-10-02 15:15:00|2950.46|2950.46|2955.67|2955.67|2956.09|2956.09|2949.97|2949.97|0
1601652000000|2020-10-02 15:20:00|2955.73|2955.73|2959.86|2959.86|2963.1|2963.1|2955.73|2955.73|0
1601652300000|2020-10-02 15:25:00|2960.59|2960.59|2962.73|2962.73|2966.01|2966.01|2960.59|2960.59|0
1601882100000|2020-10-05 07:15:00|3000.92|3000.92|2989.52|2989.52|3003|3003|2988.64|2988.64|0
1601882400000|2020-10-05 07:20:00|2988.43|2988.43|2991.09|2991.09|2996.74|2996.74|2986.76|2986.76|0
1601882700000|2020-10-05 07:25:00|2990.69|2990.69|2981.77|2981.77|2991.79|2991.79|2979.13|2979.13|0
1601883000000|2020-10-05 07:30:00|2981.93|2981.93|2977.44|2977.44|2983.1|2983.1|2972.18|2972.18|0
1601883300000|2020-10-05 07:35:00|2978.54|2978.54|2988.85|2988.85|2989.3|2989.3|2978.54|2978.54|0
1601883600000|2020-10-05 07:40:00|2989.25|2989.25|2987.27|2987.27|2992.57|2992.57|2985.14|2985.14|0
1601883900000|2020-10-05 07:45:00|2987.36|2987.36|2988.76|2988.76|2989.78|2989.78|2987.02|2987.02|0
1601884200000|2020-10-05 07:50:00|2988.17|2988.17|2982.38|2982.38|2988.66|2988.66|2982.38|2982.38|0
1601884500000|2020-10-05 07:55:00|2982.47|2982.47|2979.69|2979.69|2985.48|2985.48|2979.69|2979.69|0
1601884800000|2020-10-05 08:00:00|2978.6|2978.6|2986.12|2986.12|2986.22|2986.22|2978.6|2978.6|0
1601885100000|2020-10-05 08:05:00|2985.75|2985.75|2985.56|2985.56|2990.94|2990.94|2984.67|2984.67|0
1601885400000|2020-10-05 08:10:00|2985.4|2985.4|2985.45|2985.45|2988.53|2988.53|2984.96|2984.96|0
1601885700000|2020-10-05 08:15:00|2985.35|2985.35|2982.96|2982.96|2985.63|2985.63|2981.47|2981.47|0
1601886000000|2020-10-05 08:20:00|2983.4|2983.4|2983.61|2983.61|2987.05|2987.05|2983.4|2983.4|0
1601886300000|2020-10-05 08:25:00|2983.45|2983.45|2982.71|2982.71|2985.6|2985.6|2982.36|2982.36|0
1601886600000|2020-10-05 08:30:00|2982.56|2982.56|2983.41|2983.41|2984.31|2984.31|2981.66|2981.66|0
1601886900000|2020-10-05 08:35:00|2982.63|2982.63|2984.89|2984.89|2984.99|2984.99|2982.43|2982.43|0
1601887200000|2020-10-05 08:40:00|2985.06|2985.06|2993.84|2993.84|2993.84|2993.84|2984.96|2984.96|0
1601887500000|2020-10-05 08:45:00|2993.4|2993.4|2994.8|2994.8|2995.23|2995.23|2993.4|2993.4|0
1601887800000|2020-10-05 08:50:00|2994.06|2994.06|2997.57|2997.57|2997.73|2997.73|2992.25|2992.25|0
1601888100000|2020-10-05 08:55:00|2997.66|2997.66|3001.33|3001.33|3002.06|3002.06|2997.66|2997.66|0
1601888400000|2020-10-05 09:00:00|3001.62|3001.62|3004.36|3004.36|3004.36|3004.36|2998.76|2998.76|0
1601888700000|2020-10-05 09:05:00|3004.45|3004.45|3006.27|3006.27|3006.27|3006.27|3003.59|3003.59|0
1601889000000|2020-10-05 09:10:00|3006.5|3006.5|3009.32|3009.32|3009.32|3009.32|3006.5|3006.5|0
1601889300000|2020-10-05 09:15:00|3009.22|3009.22|3016.55|3016.55|3017.7|3017.7|3009.02|3009.02|0
1601889600000|2020-10-05 09:20:00|3016.35|3016.35|3020.89|3020.89|3020.89|3020.89|3014.82|3014.82|0
1601889900000|2020-10-05 09:25:00|3020.99|3020.99|3023.34|3023.34|3023.92|3023.92|3020.99|3020.99|0
1601890200000|2020-10-05 09:30:00|3023.5|3023.5|3019.74|3019.74|3023.87|3023.87|3019.13|3019.13|0
1601890500000|2020-10-05 09:35:00|3019.15|3019.15|3021.71|3021.71|3022.52|3022.52|3019.05|3019.05|0
1601890800000|2020-10-05 09:40:00|3021.81|3021.81|3025.56|3025.56|3025.56|3025.56|3021.81|3021.81|0
1601891100000|2020-10-05 09:45:00|3025.88|3025.88|3025.55|3025.55|3026.59|3026.59|3024.64|3024.64|0
1601891400000|2020-10-05 09:50:00|3025.68|3025.68|3020.21|3020.21|3025.93|3025.93|3019.92|3019.92|0
1601891700000|2020-10-05 09:55:00|3019.92|3019.92|3019.29|3019.29|3022.08|3022.08|3019.09|3019.09|0
1601892000000|2020-10-05 10:00:00|3018.92|3018.92|3021.53|3021.53|3021.53|3021.53|3018.56|3018.56|0
1601892300000|2020-10-05 10:05:00|3021.82|3021.82|3020.51|3020.51|3022.43|3022.43|3020.51|3020.51|0
1601892600000|2020-10-05 10:10:00|3020.33|3020.33|3017.88|3017.88|3022.1|3022.1|3017.88|3017.88|0
1601892900000|2020-10-05 10:15:00|3017.53|3017.53|3019.41|3019.41|3019.41|3019.41|3017.23|3017.23|0
1601893200000|2020-10-05 10:20:00|3019.12|3019.12|3022.37|3022.37|3022.37|3022.37|3017.53|3017.53|0
1601893500000|2020-10-05 10:25:00|3022.74|3022.74|3021.74|3021.74|3023.74|3023.74|3021.61|3021.61|0
1601893800000|2020-10-05 10:30:00|3021.83|3021.83|3021.8|3021.8|3022.85|3022.85|3020.83|3020.83|0
1601894100000|2020-10-05 10:35:00|3021.89|3021.89|3023.51|3023.51|3023.68|3023.68|3021.13|3021.13|0
1601894400000|2020-10-05 10:40:00|3023.32|3023.32|3024.46|3024.46|3024.69|3024.69|3023.19|3023.19|0
1601894700000|2020-10-05 10:45:00|3024.62|3024.62|3024.64|3024.64|3024.64|3024.64|3023.57|3023.57|0
1601895000000|2020-10-05 10:50:00|3024.8|3024.8|3022.63|3022.63|3024.8|3024.8|3021.7|3021.7|0
1601895300000|2020-10-05 10:55:00|3023.02|3023.02|3022.85|3022.85|3023.31|3023.31|3022.07|3022.07|0
1601895600000|2020-10-05 11:00:00|3022.12|3022.12|3019.94|3019.94|3022.43|3022.43|3019.55|3019.55|0
1601895900000|2020-10-05 11:05:00|3019.58|3019.58|3025.54|3025.54|3025.69|3025.69|3019.52|3019.52|0
1601896200000|2020-10-05 11:10:00|3025.14|3025.14|3021.09|3021.09|3025.23|3025.23|3021.09|3021.09|0
1601896500000|2020-10-05 11:15:00|3020.99|3020.99|3021.41|3021.41|3021.48|3021.48|3019.82|3019.82|0
1601896800000|2020-10-05 11:20:00|3020.9|3020.9|3019.88|3019.88|3021|3021|3019.35|3019.35|0
1601897100000|2020-10-05 11:25:00|3019.72|3019.72|3020.32|3020.32|3021.05|3021.05|3019.15|3019.15|0
1601897400000|2020-10-05 11:30:00|3020.41|3020.41|3020.38|3020.38|3022.21|3022.21|3020.25|3020.25|0
1601897700000|2020-10-05 11:35:00|3020.29|3020.29|3020.14|3020.14|3020.31|3020.31|3018.51|3018.51|0
1601898000000|2020-10-05 11:40:00|3020.32|3020.32|3022.2|3022.2|3022.2|3022.2|3019.95|3019.95|0
1601898300000|2020-10-05 11:45:00|3022.1|3022.1|3022.64|3022.64|3024.72|3024.72|3022.1|3022.1|0
1601898600000|2020-10-05 11:50:00|3022.73|3022.73|3022.93|3022.93|3024.6|3024.6|3022.05|3022.05|0
1601898900000|2020-10-05 11:55:00|3022.54|3022.54|3021.94|3021.94|3024.24|3024.24|3021.69|3021.69|0
1601899200000|2020-10-05 12:00:00|3021.77|3021.77|3018.3|3018.3|3022.15|3022.15|3018.3|3018.3|0
1601899500000|2020-10-05 12:05:00|3018.67|3018.67|3020.45|3020.45|3021.9|3021.9|3018.67|3018.67|0
1601899800000|2020-10-05 12:10:00|3020.35|3020.35|3017.29|3017.29|3020.35|3020.35|3016.6|3016.6|0
1601900100000|2020-10-05 12:15:00|3017.16|3017.16|3014.45|3014.45|3017.16|3017.16|3014.37|3014.37|0
1601900400000|2020-10-05 12:20:00|3014.35|3014.35|3016.27|3016.27|3016.36|3016.36|3013.41|3013.41|0
1601900700000|2020-10-05 12:25:00|3016.18|3016.18|3015.2|3015.2|3016.19|3016.19|3015.2|3015.2|0
1601901000000|2020-10-05 12:30:00|3014.83|3014.83|3017.2|3017.2|3017.22|3017.22|3014.53|3014.53|0
1601901300000|2020-10-05 12:35:00|3017.28|3017.28|3017.44|3017.44|3017.74|3017.74|3016.54|3016.54|0
1601901600000|2020-10-05 12:40:00|3017.62|3017.62|3015.11|3015.11|3017.76|3017.76|3015.02|3015.02|0
1601901900000|2020-10-05 12:45:00|3015.02|3015.02|3015.37|3015.37|3015.77|3015.77|3014.46|3014.46|0
1601902200000|2020-10-05 12:50:00|3015.73|3015.73|3013.34|3013.34|3015.73|3015.73|3013.26|3013.26|0
1601902500000|2020-10-05 12:55:00|3013.71|3013.71|3014.09|3014.09|3014.09|3014.09|3012.9|3012.9|0
1601902800000|2020-10-05 13:00:00|3014|3014|3015.36|3015.36|3015.94|3015.94|3014|3014|0
1601903100000|2020-10-05 13:05:00|3015.45|3015.45|3009.26|3009.26|3015.84|3015.84|3009.26|3009.26|0
1601903400000|2020-10-05 13:10:00|3009.63|3009.63|3012.33|3012.33|3012.33|3012.33|3009.63|3009.63|0
1601903700000|2020-10-05 13:15:00|3012.27|3012.27|3012.49|3012.49|3014.18|3014.18|3012.27|3012.27|0
1601904000000|2020-10-05 13:20:00|3012.12|3012.12|3010.84|3010.84|3012.54|3012.54|3009.5|3009.5|0
1601904300000|2020-10-05 13:25:00|3011.01|3011.01|3010.42|3010.42|3012.12|3012.12|3010.42|3010.42|0
1601904600000|2020-10-05 13:30:00|3010.32|3010.32|3015.94|3015.94|3018.38|3018.38|3010.32|3010.32|0
1601904900000|2020-10-05 13:35:00|3015.74|3015.74|3015.79|3015.79|3016.81|3016.81|3014.21|3014.21|0
1601905200000|2020-10-05 13:40:00|3015.97|3015.97|3015.68|3015.68|3016.2|3016.2|3013.4|3013.4|0
1601905500000|2020-10-05 13:45:00|3015.94|3015.94|3018.41|3018.41|3019.29|3019.29|3015.94|3015.94|0
1601905800000|2020-10-05 13:50:00|3018.5|3018.5|3013.35|3013.35|3019|3019|3013.35|3013.35|0
1601906100000|2020-10-05 13:55:00|3013.17|3013.17|3010.2|3010.2|3013.4|3013.4|3010.03|3010.03|0
1601906400000|2020-10-05 14:00:00|3010.29|3010.29|3007.88|3007.88|3010.84|3010.84|3006.18|3006.18|0
1601906700000|2020-10-05 14:05:00|3008.08|3008.08|3016.07|3016.07|3016.16|3016.16|3007.85|3007.85|0
1601907000000|2020-10-05 14:10:00|3016.43|3016.43|3013.01|3013.01|3016.8|3016.8|3012.92|3012.92|0
1601907300000|2020-10-05 14:15:00|3012.27|3012.27|3010.93|3010.93|3013.01|3013.01|3010.67|3010.67|0
1601907600000|2020-10-05 14:20:00|3010.84|3010.84|3009.46|3009.46|3012.09|3012.09|3008.18|3008.18|0
1601907900000|2020-10-05 14:25:00|3009.36|3009.36|3007.84|3007.84|3011.64|3011.64|3006.84|3006.84|0
1601908200000|2020-10-05 14:30:00|3008.94|3008.94|3011.53|3011.53|3011.9|3011.9|3008.04|3008.04|0
1601908500000|2020-10-05 14:35:00|3011.63|3011.63|3011.47|3011.47|3012.33|3012.33|3009.03|3009.03|0
1601908800000|2020-10-05 14:40:00|3011.38|3011.38|3009.12|3009.12|3011.63|3011.63|3008.85|3008.85|0
1601909100000|2020-10-05 14:45:00|3008.76|3008.76|3009.36|3009.36|3009.45|3009.45|3008.56|3008.56|0
1601909400000|2020-10-05 14:50:00|3009.45|3009.45|3010.88|3010.88|3010.98|3010.98|3008.14|3008.14|0
1601909700000|2020-10-05 14:55:00|3010.56|3010.56|3015.77|3015.77|3015.77|3015.77|3010.56|3010.56|0
1601910000000|2020-10-05 15:00:00|3015.86|3015.86|3018.88|3018.88|3018.88|3018.88|3014.65|3014.65|0
1601910300000|2020-10-05 15:05:00|3018.68|3018.68|3016.03|3016.03|3021.55|3021.55|3016.03|3016.03|0
1601910600000|2020-10-05 15:10:00|3016.19|3016.19|3011.42|3011.42|3016.19|3016.19|3011.03|3011.03|0
1601910900000|2020-10-05 15:15:00|3011.3|3011.3|3013.69|3013.69|3014.42|3014.42|3011.3|3011.3|0
1601911200000|2020-10-05 15:20:00|3013.33|3013.33|3011.08|3011.08|3013.49|3013.49|3010.71|3010.71|0
1601911500000|2020-10-05 15:25:00|3010.9|3010.9|3013.75|3013.75|3015.4|3015.4|3008.5|3008.5|0
1601968500000|2020-10-06 07:15:00|3035.01|3035.01|3041.27|3041.27|3041.35|3041.35|3035.01|3035.01|0
1601968800000|2020-10-06 07:20:00|3041.16|3041.16|3037.32|3037.32|3041.61|3041.61|3033.93|3033.93|0
1601969100000|2020-10-06 07:25:00|3037.61|3037.61|3035.35|3035.35|3037.61|3037.61|3031.19|3031.19|0
1601969400000|2020-10-06 07:30:00|3032.79|3032.79|3037.3|3037.3|3037.3|3037.3|3032.43|3032.43|0
1601969700000|2020-10-06 07:35:00|3035.84|3035.84|3046.71|3046.71|3048.32|3048.32|3030.72|3030.72|0
1601970000000|2020-10-06 07:40:00|3047.03|3047.03|3042.07|3042.07|3052.01|3052.01|3038.26|3038.26|0
1601970300000|2020-10-06 07:45:00|3042.42|3042.42|3039.77|3039.77|3045.1|3045.1|3038.87|3038.87|0
1601970600000|2020-10-06 07:50:00|3039.59|3039.59|3042.9|3042.9|3043.1|3043.1|3034|3034|0
1601970900000|2020-10-06 07:55:00|3042.1|3042.1|3049.65|3049.65|3049.65|3049.65|3042.1|3042.1|0
1601971200000|2020-10-06 08:00:00|3049.48|3049.48|3049.6|3049.6|3054.36|3054.36|3049.48|3049.48|0
1601971500000|2020-10-06 08:05:00|3049.24|3049.24|3054.01|3054.01|3055.33|3055.33|3047.91|3047.91|0
1601971800000|2020-10-06 08:10:00|3053.92|3053.92|3050.97|3050.97|3055.86|3055.86|3050.48|3050.48|0
1601972100000|2020-10-06 08:15:00|3051.34|3051.34|3053.22|3053.22|3054.93|3054.93|3050.98|3050.98|0
1601972400000|2020-10-06 08:20:00|3053.38|3053.38|3052.08|3052.08|3054.52|3054.52|3049.68|3049.68|0
1601972700000|2020-10-06 08:25:00|3051.99|3051.99|3049.71|3049.71|3051.99|3051.99|3046.46|3046.46|0
1601973000000|2020-10-06 08:30:00|3049.91|3049.91|3049.46|3049.46|3050.38|3050.38|3047.4|3047.4|0
1601973300000|2020-10-06 08:35:00|3049.73|3049.73|3045.73|3045.73|3050.09|3050.09|3045.73|3045.73|0
1601973600000|2020-10-06 08:40:00|3045|3045|3037.4|3037.4|3045|3045|3035.19|3035.19|0
1601973900000|2020-10-06 08:45:00|3037.34|3037.34|3039.09|3039.09|3039.09|3039.09|3035.76|3035.76|0
1601974200000|2020-10-06 08:50:00|3039.2|3039.2|3038.04|3038.04|3039.2|3039.2|3035.16|3035.16|0
1601974500000|2020-10-06 08:55:00|3038.24|3038.24|3036.17|3036.17|3038.24|3038.24|3033.54|3033.54|0
1601974800000|2020-10-06 09:00:00|3036.53|3036.53|3037.45|3037.45|3040.23|3040.23|3036.53|3036.53|0
1601975100000|2020-10-06 09:05:00|3037.55|3037.55|3044.39|3044.39|3044.39|3044.39|3037|3037|0
1601975400000|2020-10-06 09:10:00|3044.49|3044.49|3043.64|3043.64|3045.32|3045.32|3043.1|3043.1|0
1601975700000|2020-10-06 09:15:00|3043.54|3043.54|3042.85|3042.85|3045.55|3045.55|3041.19|3041.19|0
1601976000000|2020-10-06 09:20:00|3043.02|3043.02|3040.71|3040.71|3043.65|3043.65|3040.71|3040.71|0
1601976300000|2020-10-06 09:25:00|3040.44|3040.44|3041.63|3041.63|3043.86|3043.86|3040.44|3040.44|0
1601976600000|2020-10-06 09:30:00|3042.02|3042.02|3044.03|3044.03|3044.03|3044.03|3041.14|3041.14|0
1601976900000|2020-10-06 09:35:00|3043.87|3043.87|3046.73|3046.73|3047.69|3047.69|3043.61|3043.61|0
1601977200000|2020-10-06 09:40:00|3046.93|3046.93|3047.86|3047.86|3048.41|3048.41|3046.61|3046.61|0
1601977500000|2020-10-06 09:45:00|3048.23|3048.23|3050.56|3050.56|3052.24|3052.24|3048.14|3048.14|0
1601977800000|2020-10-06 09:50:00|3050.66|3050.66|3052.15|3052.15|3053.23|3053.23|3050.66|3050.66|0
1601978100000|2020-10-06 09:55:00|3051.76|3051.76|3048.13|3048.13|3051.76|3051.76|3044.58|3044.58|0
1601978400000|2020-10-06 10:00:00|3047.76|3047.76|3048.82|3048.82|3049.46|3049.46|3046.95|3046.95|0
1601978700000|2020-10-06 10:05:00|3049.01|3049.01|3045.61|3045.61|3049.31|3049.31|3044.15|3044.15|0
1601979000000|2020-10-06 10:10:00|3045.33|3045.33|3048.6|3048.6|3049.55|3049.55|3045.33|3045.33|0
1601979300000|2020-10-06 10:15:00|3048.24|3048.24|3047.31|3047.31|3048.65|3048.65|3046.92|3046.92|0
1601979600000|2020-10-06 10:20:00|3046.94|3046.94|3048.27|3048.27|3049.77|3049.77|3045.15|3045.15|0
1601979900000|2020-10-06 10:25:00|3047.78|3047.78|3050.47|3050.47|3050.47|3050.47|3047.39|3047.39|0
1601980200000|2020-10-06 10:30:00|3050.24|3050.24|3047.9|3047.9|3051.19|3051.19|3047.77|3047.77|0
1601980500000|2020-10-06 10:35:00|3047.54|3047.54|3051.78|3051.78|3051.78|3051.78|3047.41|3047.41|0
1601980800000|2020-10-06 10:40:00|3052.51|3052.51|3053.68|3053.68|3053.68|3053.68|3051.87|3051.87|0
1601981100000|2020-10-06 10:45:00|3053.78|3053.78|3053.83|3053.83|3055.23|3055.23|3052.48|3052.48|0
1601981400000|2020-10-06 10:50:00|3054.13|3054.13|3048.02|3048.02|3055.33|3055.33|3048.02|3048.02|0
1601981700000|2020-10-06 10:55:00|3048.12|3048.12|3050.05|3050.05|3050.05|3050.05|3044.67|3044.67|0
1601982000000|2020-10-06 11:00:00|3050.32|3050.32|3055.6|3055.6|3055.6|3055.6|3050.32|3050.32|0
1601982300000|2020-10-06 11:05:00|3054.87|3054.87|3054.98|3054.98|3055.23|3055.23|3052.49|3052.49|0
1601982600000|2020-10-06 11:10:00|3055.35|3055.35|3054.29|3054.29|3055.35|3055.35|3053.96|3053.96|0
1601982900000|2020-10-06 11:15:00|3054.02|3054.02|3052.89|3052.89|3054.5|3054.5|3052.3|3052.3|0
1601983200000|2020-10-06 11:20:00|3052.45|3052.45|3050.52|3050.52|3052.65|3052.65|3049.82|3049.82|0
1601983500000|2020-10-06 11:25:00|3050.89|3050.89|3048.02|3048.02|3050.89|3050.89|3047.93|3047.93|0
1601983800000|2020-10-06 11:30:00|3049.11|3049.11|3050.2|3050.2|3050.48|3050.48|3047.54|3047.54|0
1601984100000|2020-10-06 11:35:00|3050.93|3050.93|3051.77|3051.77|3052.79|3052.79|3050.83|3050.83|0
1601984400000|2020-10-06 11:40:00|3051.9|3051.9|3054.27|3054.27|3054.27|3054.27|3051.9|3051.9|0
1601984700000|2020-10-06 11:45:00|3054.11|3054.11|3054.28|3054.28|3055.37|3055.37|3051.42|3051.42|0
1601985000000|2020-10-06 11:50:00|3054.47|3054.47|3055.85|3055.85|3055.94|3055.94|3053.96|3053.96|0
1601985300000|2020-10-06 11:55:00|3055.49|3055.49|3053.6|3053.6|3055.49|3055.49|3053.4|3053.4|0
1601985600000|2020-10-06 12:00:00|3054.33|3054.33|3051.12|3051.12|3054.33|3054.33|3050.34|3050.34|0
1601985900000|2020-10-06 12:05:00|3051.71|3051.71|3056.01|3056.01|3056.01|3056.01|3051.34|3051.34|0
1601986200000|2020-10-06 12:10:00|3056.07|3056.07|3060.79|3060.79|3060.79|3060.79|3055.96|3055.96|0
1601986500000|2020-10-06 12:15:00|3060.89|3060.89|3060.74|3060.74|3062.36|3062.36|3060.01|3060.01|0
1601986800000|2020-10-06 12:20:00|3060.9|3060.9|3072.18|3072.18|3072.19|3072.19|3060.9|3060.9|0
1601987100000|2020-10-06 12:25:00|3072.37|3072.37|3068.56|3068.56|3072.37|3072.37|3067.12|3067.12|0
1601987400000|2020-10-06 12:30:00|3068.93|3068.93|3068.13|3068.13|3069.45|3069.45|3067.55|3067.55|0
1601987700000|2020-10-06 12:35:00|3068.5|3068.5|3067.45|3067.45|3068.96|3068.96|3067.15|3067.15|0
1601988000000|2020-10-06 12:40:00|3066.71|3066.71|3067.14|3067.14|3067.24|3067.24|3066.11|3066.11|0
1601988300000|2020-10-06 12:45:00|3066.95|3066.95|3067.19|3067.19|3068.24|3068.24|3065.86|3065.86|0
1601988600000|2020-10-06 12:50:00|3067|3067|3067.8|3067.8|3069.15|3069.15|3067|3067|0
1601988900000|2020-10-06 12:55:00|3067.86|3067.86|3068.57|3068.57|3068.62|3068.62|3067.81|3067.81|0
1601989200000|2020-10-06 13:00:00|3068.87|3068.87|3073.71|3073.71|3075.31|3075.31|3068.87|3068.87|0
1601989500000|2020-10-06 13:05:00|3073.62|3073.62|3072.83|3072.83|3074.08|3074.08|3072.12|3072.12|0
1601989800000|2020-10-06 13:10:00|3072.74|3072.74|3068.22|3068.22|3072.87|3072.87|3068.22|3068.22|0
1601990100000|2020-10-06 13:15:00|3067.85|3067.85|3071.08|3071.08|3071.08|3071.08|3067.85|3067.85|0
1601990400000|2020-10-06 13:20:00|3071.17|3071.17|3071.74|3071.74|3073.05|3073.05|3071.17|3071.17|0
1601990700000|2020-10-06 13:25:00|3071.87|3071.87|3063.21|3063.21|3071.87|3071.87|3061.94|3061.94|0
1601991000000|2020-10-06 13:30:00|3063.58|3063.58|3071.1|3071.1|3071.66|3071.66|3061.65|3061.65|0
1601991300000|2020-10-06 13:35:00|3071.2|3071.2|3073.6|3073.6|3076.41|3076.41|3071.18|3071.18|0
1601991600000|2020-10-06 13:40:00|3073.97|3073.97|3078.28|3078.28|3080.58|3080.58|3073.12|3073.12|0
1601991900000|2020-10-06 13:45:00|3078.54|3078.54|3091.36|3091.36|3091.36|3091.36|3078.25|3078.25|0
1601992200000|2020-10-06 13:50:00|3091.17|3091.17|3092.45|3092.45|3096.92|3096.92|3085.61|3085.61|0
1601992500000|2020-10-06 13:55:00|3092.37|3092.37|3083.99|3083.99|3094.5|3094.5|3083.68|3083.68|0
1601992800000|2020-10-06 14:00:00|3084.26|3084.26|3088.27|3088.27|3088.96|3088.96|3081.85|3081.85|0
1601993100000|2020-10-06 14:05:00|3088.21|3088.21|3084.14|3084.14|3088.9|3088.9|3079.34|3079.34|0
1601993400000|2020-10-06 14:10:00|3083.96|3083.96|3086.11|3086.11|3086.95|3086.95|3082.42|3082.42|0
1601993700000|2020-10-06 14:15:00|3086.27|3086.27|3088.99|3088.99|3089.83|3089.83|3085.21|3085.21|0
1601994000000|2020-10-06 14:20:00|3088.63|3088.63|3082.29|3082.29|3088.75|3088.75|3081.89|3081.89|0
1601994300000|2020-10-06 14:25:00|3082.65|3082.65|3085.63|3085.63|3086.12|3086.12|3082.17|3082.17|0
1601994600000|2020-10-06 14:30:00|3085.34|3085.34|3085.97|3085.97|3088.63|3088.63|3084.97|3084.97|0
1601994900000|2020-10-06 14:35:00|3085.81|3085.81|3083.81|3083.81|3087.47|3087.47|3083.41|3083.41|0
1601995200000|2020-10-06 14:40:00|3084.55|3084.55|3083.36|3083.36|3087.29|3087.29|3079.9|3079.9|0
1601995500000|2020-10-06 14:45:00|3083.06|3083.06|3086.91|3086.91|3088.72|3088.72|3082.91|3082.91|0
1601995800000|2020-10-06 14:50:00|3087.09|3087.09|3086.38|3086.38|3087.81|3087.81|3084.63|3084.63|0
1601996100000|2020-10-06 14:55:00|3086.19|3086.19|3083.85|3083.85|3086.19|3086.19|3083.85|3083.85|0
1601996400000|2020-10-06 15:00:00|3083.48|3083.48|3083.53|3083.53|3083.62|3083.62|3080.68|3080.68|0
1601996700000|2020-10-06 15:05:00|3083.62|3083.62|3083.88|3083.88|3085.46|3085.46|3082.46|3082.46|0
1601997000000|2020-10-06 15:10:00|3084.61|3084.61|3089.38|3089.38|3089.38|3089.38|3082.32|3082.32|0
1601997300000|2020-10-06 15:15:00|3089.58|3089.58|3096.7|3096.7|3097.2|3097.2|3088.92|3088.92|0
1601997600000|2020-10-06 15:20:00|3095.97|3095.97|3091.83|3091.83|3099.46|3099.46|3090.03|3090.03|0
1601997900000|2020-10-06 15:25:00|3091.63|3091.63|3095.1|3095.1|3096.21|3096.21|3090.37|3090.37|0
1602054900000|2020-10-07 07:15:00|3115.66|3115.66|3123.19|3123.19|3130.02|3130.02|3114.88|3114.88|0
1602055200000|2020-10-07 07:20:00|3123.31|3123.31|3126.14|3126.14|3127.76|3127.76|3107.79|3107.79|0
1602055500000|2020-10-07 07:25:00|3125.55|3125.55|3120.2|3120.2|3125.7|3125.7|3115.57|3115.57|0
1602055800000|2020-10-07 07:30:00|3120.3|3120.3|3119.29|3119.29|3123.72|3123.72|3116.31|3116.31|0
1602056100000|2020-10-07 07:35:00|3118.01|3118.01|3093.72|3093.72|3118.01|3118.01|3092.15|3092.15|0
1602056400000|2020-10-07 07:40:00|3093.62|3093.62|3080.62|3080.62|3095.51|3095.51|3079.03|3079.03|0
1602056700000|2020-10-07 07:45:00|3080.91|3080.91|3085.15|3085.15|3085.15|3085.15|3071.22|3071.22|0
1602057000000|2020-10-07 07:50:00|3084.27|3084.27|3080.74|3080.74|3085.14|3085.14|3080.2|3080.2|0
1602057300000|2020-10-07 07:55:00|3080.64|3080.64|3069.17|3069.17|3084.12|3084.12|3069.17|3069.17|0
1602057600000|2020-10-07 08:00:00|3069.37|3069.37|3073.41|3073.41|3078.33|3078.33|3068.14|3068.14|0
1602057900000|2020-10-07 08:05:00|3074.14|3074.14|3068.38|3068.38|3075.84|3075.84|3067.77|3067.77|0
1602058200000|2020-10-07 08:10:00|3068.18|3068.18|3066.37|3066.37|3068.18|3068.18|3061.92|3061.92|0
1602058500000|2020-10-07 08:15:00|3066.17|3066.17|3076.44|3076.44|3076.8|3076.8|3064.6|3064.6|0
1602058800000|2020-10-07 08:20:00|3076.54|3076.54|3073.17|3073.17|3077.04|3077.04|3072.4|3072.4|0
1602059100000|2020-10-07 08:25:00|3073.06|3073.06|3061.48|3061.48|3073.17|3073.17|3060.39|3060.39|0
1602059400000|2020-10-07 08:30:00|3061.64|3061.64|3062.16|3062.16|3062.16|3062.16|3057.39|3057.39|0
1602059700000|2020-10-07 08:35:00|3063.43|3063.43|3077.36|3077.36|3077.36|3077.36|3062.49|3062.49|0
1602060000000|2020-10-07 08:40:00|3078.83|3078.83|3073.97|3073.97|3078.83|3078.83|3071.49|3071.49|0
1602060300000|2020-10-07 08:45:00|3074.7|3074.7|3077.86|3077.86|3077.86|3077.86|3071.84|3071.84|0
1602060600000|2020-10-07 08:50:00|3078.65|3078.65|3070.9|3070.9|3078.65|3078.65|3070.9|3070.9|0
1602060900000|2020-10-07 08:55:00|3070.73|3070.73|3071.21|3071.21|3074.27|3074.27|3070.28|3070.28|0
1602061200000|2020-10-07 09:00:00|3071.03|3071.03|3069.41|3069.41|3073.14|3073.14|3068.82|3068.82|0
1602061500000|2020-10-07 09:05:00|3069.58|3069.58|3066.84|3066.84|3070.97|3070.97|3065.37|3065.37|0
1602061800000|2020-10-07 09:10:00|3066.47|3066.47|3061.42|3061.42|3067.62|3067.62|3061.42|3061.42|0
1602062100000|2020-10-07 09:15:00|3061.81|3061.81|3062.76|3062.76|3062.96|3062.96|3060.54|3060.54|0
1602062400000|2020-10-07 09:20:00|3063.25|3063.25|3062.84|3062.84|3064.49|3064.49|3061.4|3061.4|0
1602062700000|2020-10-07 09:25:00|3063.57|3063.57|3063.29|3063.29|3064.9|3064.9|3061.36|3061.36|0
1602063000000|2020-10-07 09:30:00|3063.39|3063.39|3061.26|3061.26|3063.39|3063.39|3060.95|3060.95|0
1602063300000|2020-10-07 09:35:00|3061.36|3061.36|3059.2|3059.2|3064.91|3064.91|3057.44|3057.44|0
1602063600000|2020-10-07 09:40:00|3058.91|3058.91|3061.28|3061.28|3061.28|3061.28|3057.11|3057.11|0
1602063900000|2020-10-07 09:45:00|3061.38|3061.38|3063.47|3063.47|3063.47|3063.47|3060.98|3060.98|0
1602064200000|2020-10-07 09:50:00|3063.67|3063.67|3064.55|3064.55|3064.55|3064.55|3061.84|3061.84|0
1602064500000|2020-10-07 09:55:00|3064.42|3064.42|3065.89|3065.89|3067.74|3067.74|3064.42|3064.42|0
1602064800000|2020-10-07 10:00:00|3065.77|3065.77|3069.75|3069.75|3069.75|3069.75|3065.77|3065.77|0
1602065100000|2020-10-07 10:05:00|3069.16|3069.16|3068.52|3068.52|3071.11|3071.11|3067.69|3067.69|0
1602065400000|2020-10-07 10:10:00|3068.17|3068.17|3070.2|3070.2|3070.55|3070.55|3065.97|3065.97|0
1602065700000|2020-10-07 10:15:00|3070.32|3070.32|3072.4|3072.4|3072.4|3072.4|3068.81|3068.81|0
1602066000000|2020-10-07 10:20:00|3072.6|3072.6|3072.86|3072.86|3073.84|3073.84|3071.65|3071.65|0
1602066300000|2020-10-07 10:25:00|3072.7|3072.7|3079.23|3079.23|3079.96|3079.96|3072.33|3072.33|0
1602066600000|2020-10-07 10:30:00|3079.5|3079.5|3083.07|3083.07|3083.46|3083.46|3079.5|3079.5|0
1602066900000|2020-10-07 10:35:00|3083.27|3083.27|3082.49|3082.49|3084.53|3084.53|3080|3080|0
1602067200000|2020-10-07 10:40:00|3082.12|3082.12|3081.11|3081.11|3083.43|3083.43|3079.94|3079.94|0
1602067500000|2020-10-07 10:45:00|3081.21|3081.21|3094.29|3094.29|3094.29|3094.29|3081.11|3081.11|0
1602067800000|2020-10-07 10:50:00|3093.9|3093.9|3092.71|3092.71|3093.93|3093.93|3090.27|3090.27|0
1602068100000|2020-10-07 10:55:00|3092.8|3092.8|3093.87|3093.87|3097.89|3097.89|3092.34|3092.34|0
1602068400000|2020-10-07 11:00:00|3093.96|3093.96|3087.54|3087.54|3095.64|3095.64|3086.99|3086.99|0
1602068700000|2020-10-07 11:05:00|3087.65|3087.65|3091.9|3091.9|3092.37|3092.37|3087.65|3087.65|0
1602069000000|2020-10-07 11:10:00|3092.2|3092.2|3091.21|3091.21|3093.68|3093.68|3090.29|3090.29|0
1602069300000|2020-10-07 11:15:00|3092.31|3092.31|3089.56|3089.56|3092.31|3092.31|3088.24|3088.24|0
1602069600000|2020-10-07 11:20:00|3089.76|3089.76|3088.12|3088.12|3090.13|3090.13|3086.56|3086.56|0
1602069900000|2020-10-07 11:25:00|3087.63|3087.63|3086.03|3086.03|3087.63|3087.63|3082.95|3082.95|0
1602070200000|2020-10-07 11:30:00|3085.93|3085.93|3082.13|3082.13|3085.93|3085.93|3081.9|3081.9|0
1602070500000|2020-10-07 11:35:00|3082.03|3082.03|3083.81|3083.81|3084.77|3084.77|3081.86|3081.86|0
1602070800000|2020-10-07 11:40:00|3083.62|3083.62|3089.28|3089.28|3090.75|3090.75|3083.52|3083.52|0
1602071100000|2020-10-07 11:45:00|3088.92|3088.92|3086.37|3086.37|3089.21|3089.21|3085.88|3085.88|0
1602071400000|2020-10-07 11:50:00|3086.27|3086.27|3082.67|3082.67|3086.27|3086.27|3082.67|3082.67|0
1602071700000|2020-10-07 11:55:00|3083.04|3083.04|3091.91|3091.91|3091.91|3091.91|3083.04|3083.04|0
1602072000000|2020-10-07 12:00:00|3092.2|3092.2|3097.84|3097.84|3098.03|3098.03|3091.02|3091.02|0
1602072300000|2020-10-07 12:05:00|3098.23|3098.23|3089.23|3089.23|3100.08|3100.08|3087.94|3087.94|0
1602072600000|2020-10-07 12:10:00|3089.96|3089.96|3091.54|3091.54|3091.58|3091.58|3089.47|3089.47|0
1602072900000|2020-10-07 12:15:00|3091.24|3091.24|3089.99|3089.99|3093.55|3093.55|3089.83|3089.83|0
1602073200000|2020-10-07 12:20:00|3089.62|3089.62|3090|3090|3091.27|3091.27|3089.26|3089.26|0
1602073500000|2020-10-07 12:25:00|3089.84|3089.84|3092.48|3092.48|3092.48|3092.48|3089.71|3089.71|0
1602073800000|2020-10-07 12:30:00|3092.57|3092.57|3093.96|3093.96|3094.56|3094.56|3091.18|3091.18|0
1602074100000|2020-10-07 12:35:00|3093.37|3093.37|3093.87|3093.87|3095.11|3095.11|3091.47|3091.47|0
1602074400000|2020-10-07 12:40:00|3094.86|3094.86|3101.23|3101.23|3101.23|3101.23|3094.76|3094.76|0
1602074700000|2020-10-07 12:45:00|3100.87|3100.87|3101.76|3101.76|3104.75|3104.75|3100.38|3100.38|0
1602075000000|2020-10-07 12:50:00|3101.66|3101.66|3096.02|3096.02|3101.66|3101.66|3096.02|3096.02|0
1602075300000|2020-10-07 12:55:00|3095.89|3095.89|3103.57|3103.57|3103.57|3103.57|3095.4|3095.4|0
1602075600000|2020-10-07 13:00:00|3102.84|3102.84|3106.96|3106.96|3106.96|3106.96|3097.24|3097.24|0
1602075900000|2020-10-07 13:05:00|3107.12|3107.12|3110.39|3110.39|3110.39|3110.39|3107.12|3107.12|0
1602076200000|2020-10-07 13:10:00|3110.68|3110.68|3110.85|3110.85|3116.96|3116.96|3109.57|3109.57|0
1602076500000|2020-10-07 13:15:00|3111.05|3111.05|3109.85|3109.85|3113.82|3113.82|3107.81|3107.81|0
1602076800000|2020-10-07 13:20:00|3109.65|3109.65|3106.68|3106.68|3109.94|3109.94|3103.4|3103.4|0
1602077100000|2020-10-07 13:25:00|3106.58|3106.58|3107.52|3107.52|3109.4|3109.4|3105.07|3105.07|0
1602077400000|2020-10-07 13:30:00|3107.4|3107.4|3107.35|3107.35|3112.46|3112.46|3107.26|3107.26|0
1602077700000|2020-10-07 13:35:00|3107.22|3107.22|3099.49|3099.49|3107.9|3107.9|3099.49|3099.49|0
1602078000000|2020-10-07 13:40:00|3099.59|3099.59|3100.97|3100.97|3102.3|3102.3|3098.61|3098.61|0
1602078300000|2020-10-07 13:45:00|3101.07|3101.07|3107.51|3107.51|3108.18|3108.18|3099.64|3099.64|0
1602078600000|2020-10-07 13:50:00|3106.98|3106.98|3107.91|3107.91|3110.32|3110.32|3106.87|3106.87|0
1602078900000|2020-10-07 13:55:00|3108.02|3108.02|3099.49|3099.49|3108.02|3108.02|3099.26|3099.26|0
1602079200000|2020-10-07 14:00:00|3099.68|3099.68|3096.64|3096.64|3101.22|3101.22|3094.59|3094.59|0
1602079500000|2020-10-07 14:05:00|3096.7|3096.7|3096.87|3096.87|3098.1|3098.1|3095.1|3095.1|0
1602079800000|2020-10-07 14:10:00|3096.97|3096.97|3096.26|3096.26|3099.31|3099.31|3095.73|3095.73|0
1602080100000|2020-10-07 14:15:00|3096.21|3096.21|3104.12|3104.12|3104.12|3104.12|3094.34|3094.34|0
1602080400000|2020-10-07 14:20:00|3104.03|3104.03|3103.06|3103.06|3105|3105|3101.45|3101.45|0
1602080700000|2020-10-07 14:25:00|3102.86|3102.86|3100.81|3100.81|3103.4|3103.4|3099.11|3099.11|0
1602081000000|2020-10-07 14:30:00|3100.51|3100.51|3095.3|3095.3|3100.51|3100.51|3095.1|3095.1|0
1602081300000|2020-10-07 14:35:00|3095.59|3095.59|3092.31|3092.31|3095.59|3095.59|3091.98|3091.98|0
1602081600000|2020-10-07 14:40:00|3092.41|3092.41|3090.07|3090.07|3092.5|3092.5|3088.85|3088.85|0
1602081900000|2020-10-07 14:45:00|3089.77|3089.77|3093.95|3093.95|3094.05|3094.05|3088|3088|0
1602082200000|2020-10-07 14:50:00|3094.05|3094.05|3096.74|3096.74|3097.35|3097.35|3094.05|3094.05|0
1602082500000|2020-10-07 14:55:00|3096.84|3096.84|3095.01|3095.01|3098.03|3098.03|3094.36|3094.36|0
1602082800000|2020-10-07 15:00:00|3095.09|3095.09|3098.81|3098.81|3099.97|3099.97|3094.7|3094.7|0
1602083100000|2020-10-07 15:05:00|3098.9|3098.9|3095.58|3095.58|3100.46|3100.46|3095.19|3095.19|0
1602083400000|2020-10-07 15:10:00|3095.64|3095.64|3095.24|3095.24|3098.55|3098.55|3093.97|3093.97|0
1602083700000|2020-10-07 15:15:00|3095.34|3095.34|3093.99|3093.99|3096.19|3096.19|3093.73|3093.73|0
1602084000000|2020-10-07 15:20:00|3094.35|3094.35|3092.8|3092.8|3095.79|3095.79|3092.09|3092.09|0
1602084300000|2020-10-07 15:25:00|3092.9|3092.9|3092.6|3092.6|3096.38|3096.38|3091.33|3091.33|0
1602141300000|2020-10-08 07:15:00|3108.97|3108.97|3106.19|3106.19|3113.22|3113.22|3105.03|3105.03|0
1602141600000|2020-10-08 07:20:00|3105.4|3105.4|3108.64|3108.64|3109.62|3109.62|3105.16|3105.16|0
1602141900000|2020-10-08 07:25:00|3109.33|3109.33|3113.06|3113.06|3113.06|3113.06|3103.59|3103.59|0
1602142200000|2020-10-08 07:30:00|3112.74|3112.74|3111.93|3111.93|3115.45|3115.45|3111.93|3111.93|0
1602142500000|2020-10-08 07:35:00|3110.91|3110.91|3112.62|3112.62|3115.06|3115.06|3109.82|3109.82|0
1602142800000|2020-10-08 07:40:00|3113.01|3113.01|3115.14|3115.14|3116.93|3116.93|3113.01|3113.01|0
1602143100000|2020-10-08 07:45:00|3114.41|3114.41|3111.23|3111.23|3114.84|3114.84|3109.14|3109.14|0
1602143400000|2020-10-08 07:50:00|3111.55|3111.55|3110.11|3110.11|3111.91|3111.91|3108.12|3108.12|0
1602143700000|2020-10-08 07:55:00|3109.74|3109.74|3114.02|3114.02|3114.28|3114.28|3109.01|3109.01|0
1602144000000|2020-10-08 08:00:00|3113.92|3113.92|3116.91|3116.91|3117.33|3117.33|3111.28|3111.28|0
1602144300000|2020-10-08 08:05:00|3116.81|3116.81|3115.51|3115.51|3117.22|3117.22|3112.81|3112.81|0
1602144600000|2020-10-08 08:10:00|3114.78|3114.78|3111.15|3111.15|3114.78|3114.78|3110.48|3110.48|0
1602144900000|2020-10-08 08:15:00|3111.24|3111.24|3096.75|3096.75|3111.24|3111.24|3096.75|3096.75|0
1602145200000|2020-10-08 08:20:00|3096.26|3096.26|3105.48|3105.48|3106.07|3106.07|3095.42|3095.42|0
1602145500000|2020-10-08 08:25:00|3106.21|3106.21|3103.09|3103.09|3109.94|3109.94|3102.45|3102.45|0
1602145800000|2020-10-08 08:30:00|3102.96|3102.96|3103.04|3103.04|3105.59|3105.59|3102.56|3102.56|0
1602146100000|2020-10-08 08:35:00|3102.74|3102.74|3104.21|3104.21|3104.21|3104.21|3097.06|3097.06|0
1602146400000|2020-10-08 08:40:00|3103.84|3103.84|3101|3101|3104.83|3104.83|3100.35|3100.35|0
1602146700000|2020-10-08 08:45:00|3101.73|3101.73|3100.27|3100.27|3104.61|3104.61|3099.78|3099.78|0
1602147000000|2020-10-08 08:50:00|3100.18|3100.18|3098.42|3098.42|3101.03|3101.03|3097.26|3097.26|0
1602147300000|2020-10-08 08:55:00|3098.22|3098.22|3109.38|3109.38|3109.48|3109.48|3097.78|3097.78|0
1602147600000|2020-10-08 09:00:00|3109.28|3109.28|3115.79|3115.79|3115.79|3115.79|3107.06|3107.06|0
1602147900000|2020-10-08 09:05:00|3115.77|3115.77|3114.79|3114.79|3116.16|3116.16|3107.61|3107.61|0
1602148200000|2020-10-08 09:10:00|3114.7|3114.7|3128.75|3128.75|3128.95|3128.95|3113.86|3113.86|0
1602148500000|2020-10-08 09:15:00|3128.84|3128.84|3119.92|3119.92|3129.44|3129.44|3113.61|3113.61|0
1602148800000|2020-10-08 09:20:00|3120.03|3120.03|3124.54|3124.54|3125.21|3125.21|3118.92|3118.92|0
1602149100000|2020-10-08 09:25:00|3124.25|3124.25|3128.87|3128.87|3128.87|3128.87|3121.42|3121.42|0
1602149400000|2020-10-08 09:30:00|3129.63|3129.63|3131.17|3131.17|3131.17|3131.17|3125.86|3125.86|0
1602149700000|2020-10-08 09:35:00|3130.88|3130.88|3137.15|3137.15|3137.15|3137.15|3129.55|3129.55|0
1602150000000|2020-10-08 09:40:00|3137.05|3137.05|3136.48|3136.48|3137.6|3137.6|3134.89|3134.89|0
1602150300000|2020-10-08 09:45:00|3136.58|3136.58|3136.48|3136.48|3138.84|3138.84|3135.95|3135.95|0
1602150600000|2020-10-08 09:50:00|3135.99|3135.99|3135.43|3135.43|3137.3|3137.3|3134.67|3134.67|0
1602150900000|2020-10-08 09:55:00|3135.66|3135.66|3139.95|3139.95|3139.95|3139.95|3135.57|3135.57|0
1602151200000|2020-10-08 10:00:00|3139.86|3139.86|3145.85|3145.85|3146.63|3146.63|3139.86|3139.86|0
1602151500000|2020-10-08 10:05:00|3145.69|3145.69|3159.91|3159.91|3160.71|3160.71|3144.91|3144.91|0
1602151800000|2020-10-08 10:10:00|3160.01|3160.01|3154.97|3154.97|3161.99|3161.99|3153.08|3153.08|0
1602152100000|2020-10-08 10:15:00|3155.34|3155.34|3162.1|3162.1|3167.34|3167.34|3154.65|3154.65|0
1602152400000|2020-10-08 10:20:00|3162.46|3162.46|3173.3|3173.3|3173.36|3173.36|3161.63|3161.63|0
1602152700000|2020-10-08 10:25:00|3173.36|3173.36|3166.43|3166.43|3174.09|3174.09|3163.3|3163.3|0
1602153000000|2020-10-08 10:30:00|3165.65|3165.65|3172.1|3172.1|3172.92|3172.92|3163.3|3163.3|0
1602153300000|2020-10-08 10:35:00|3172.39|3172.39|3170.24|3170.24|3173.17|3173.17|3167.78|3167.78|0
1602153600000|2020-10-08 10:40:00|3170.64|3170.64|3170.17|3170.17|3172.6|3172.6|3170.17|3170.17|0
1602153900000|2020-10-08 10:45:00|3170.27|3170.27|3174.45|3174.45|3174.45|3174.45|3168.78|3168.78|0
1602154200000|2020-10-08 10:50:00|3174.19|3174.19|3173.69|3173.69|3176.19|3176.19|3172.93|3172.93|0
1602154500000|2020-10-08 10:55:00|3173.63|3173.63|3170.94|3170.94|3173.63|3173.63|3170.94|3170.94|0
1602154800000|2020-10-08 11:00:00|3170.85|3170.85|3169.38|3169.38|3171.41|3171.41|3168.08|3168.08|0
1602155100000|2020-10-08 11:05:00|3169.29|3169.29|3169.44|3169.44|3170.36|3170.36|3168.23|3168.23|0
1602155400000|2020-10-08 11:10:00|3169.88|3169.88|3172.78|3172.78|3173.55|3173.55|3168.44|3168.44|0
1602155700000|2020-10-08 11:15:00|3172.68|3172.68|3171.2|3171.2|3172.93|3172.93|3169.7|3169.7|0
1602156000000|2020-10-08 11:20:00|3171.4|3171.4|3171.56|3171.56|3172.01|3172.01|3170.07|3170.07|0
1602156300000|2020-10-08 11:25:00|3171.36|3171.36|3172.94|3172.94|3173.08|3173.08|3171.36|3171.36|0
1602156600000|2020-10-08 11:30:00|3172.65|3172.65|3183.52|3183.52|3188.32|3188.32|3171.43|3171.43|0
1602156900000|2020-10-08 11:35:00|3183.62|3183.62|3195.67|3195.67|3195.67|3195.67|3180.87|3180.87|0
1602157200000|2020-10-08 11:40:00|3195.79|3195.79|3197.42|3197.42|3197.42|3197.42|3195.5|3195.5|0
1602157500000|2020-10-08 11:45:00|3197.51|3197.51|3205.71|3205.71|3216.87|3216.87|3197.34|3197.34|0
1602157800000|2020-10-08 11:50:00|3206.01|3206.01|3208.96|3208.96|3213.33|3213.33|3204.29|3204.29|0
1602158100000|2020-10-08 11:55:00|3208.28|3208.28|3208.48|3208.48|3216.61|3216.61|3206.01|3206.01|0
1602158400000|2020-10-08 12:00:00|3208.57|3208.57|3215.23|3215.23|3219.47|3219.47|3208.39|3208.39|0
1602158700000|2020-10-08 12:05:00|3214.83|3214.83|3213.28|3213.28|3216.3|3216.3|3210.47|3210.47|0
1602159000000|2020-10-08 12:10:00|3213.1|3213.1|3208.81|3208.81|3213.1|3213.1|3207.4|3207.4|0
1602159300000|2020-10-08 12:15:00|3209.6|3209.6|3208.9|3208.9|3216.35|3216.35|3207.82|3207.82|0
1602159600000|2020-10-08 12:20:00|3208.41|3208.41|3204.14|3204.14|3209.07|3209.07|3201.74|3201.74|0
1602159900000|2020-10-08 12:25:00|3204.43|3204.43|3207.24|3207.24|3210.49|3210.49|3204.43|3204.43|0
1602160200000|2020-10-08 12:30:00|3207.34|3207.34|3188.56|3188.56|3207.34|3207.34|3188.56|3188.56|0
1602160500000|2020-10-08 12:35:00|3187.83|3187.83|3179.3|3179.3|3188.91|3188.91|3176.24|3176.24|0
1602160800000|2020-10-08 12:40:00|3179.2|3179.2|3171.62|3171.62|3181.02|3181.02|3164.23|3164.23|0
1602161100000|2020-10-08 12:45:00|3172.4|3172.4|3192.66|3192.66|3194.29|3194.29|3171.42|3171.42|0
1602161400000|2020-10-08 12:50:00|3191.98|3191.98|3183.83|3183.83|3191.98|3191.98|3179.87|3179.87|0
1602161700000|2020-10-08 12:55:00|3184.03|3184.03|3187.76|3187.76|3187.76|3187.76|3181.35|3181.35|0
1602162000000|2020-10-08 13:00:00|3186.77|3186.77|3182.44|3182.44|3186.77|3186.77|3181.22|3181.22|0
1602162300000|2020-10-08 13:05:00|3182.8|3182.8|3175.6|3175.6|3182.8|3182.8|3175.22|3175.22|0
1602162600000|2020-10-08 13:10:00|3175.51|3175.51|3180.06|3180.06|3180.74|3180.74|3175.13|3175.13|0
1602162900000|2020-10-08 13:15:00|3179.86|3179.86|3177.82|3177.82|3181.21|3181.21|3177.72|3177.72|0
1602163200000|2020-10-08 13:20:00|3178.18|3178.18|3191.46|3191.46|3191.95|3191.95|3178.18|3178.18|0
1602163500000|2020-10-08 13:25:00|3191.82|3191.82|3187.23|3187.23|3193.08|3193.08|3186.44|3186.44|0
1602163800000|2020-10-08 13:30:00|3187.14|3187.14|3182.42|3182.42|3187.14|3187.14|3180.48|3180.48|0
1602164100000|2020-10-08 13:35:00|3181.83|3181.83|3182.79|3182.79|3185.87|3185.87|3180.94|3180.94|0
1602164400000|2020-10-08 13:40:00|3182.98|3182.98|3182.11|3182.11|3183.84|3183.84|3181.71|3181.71|0
1602164700000|2020-10-08 13:45:00|3182.21|3182.21|3183.86|3183.86|3184.44|3184.44|3180.5|3180.5|0
1602165000000|2020-10-08 13:50:00|3183.96|3183.96|3183.36|3183.36|3185.19|3185.19|3181.74|3181.74|0
1602165300000|2020-10-08 13:55:00|3182.78|3182.78|3178.9|3178.9|3185.38|3185.38|3178.37|3178.37|0
1602165600000|2020-10-08 14:00:00|3178.11|3178.11|3182|3182|3186.95|3186.95|3176.73|3176.73|0
1602165900000|2020-10-08 14:05:00|3181.91|3181.91|3171.98|3171.98|3181.91|3181.91|3171.98|3171.98|0
1602166200000|2020-10-08 14:10:00|3172.08|3172.08|3173.82|3173.82|3176.12|3176.12|3171.27|3171.27|0
1602166500000|2020-10-08 14:15:00|3174|3174|3179.71|3179.71|3179.71|3179.71|3173.88|3173.88|0
1602166800000|2020-10-08 14:20:00|3179.32|3179.32|3182.14|3182.14|3182.41|3182.41|3179.02|3179.02|0
1602167100000|2020-10-08 14:25:00|3182.23|3182.23|3182.18|3182.18|3183.36|3183.36|3180.1|3180.1|0
1602167400000|2020-10-08 14:30:00|3182.57|3182.57|3185.57|3185.57|3186.41|3186.41|3182.57|3182.57|0
1602167700000|2020-10-08 14:35:00|3185.18|3185.18|3183.64|3183.64|3187.26|3187.26|3183.64|3183.64|0
1602168000000|2020-10-08 14:40:00|3183.82|3183.82|3184.33|3184.33|3184.47|3184.47|3183.24|3183.24|0
1602168300000|2020-10-08 14:45:00|3184.51|3184.51|3190.01|3190.01|3190.21|3190.21|3183.78|3183.78|0
1602168600000|2020-10-08 14:50:00|3190.11|3190.11|3193.38|3193.38|3198.5|3198.5|3190.11|3190.11|0
1602168900000|2020-10-08 14:55:00|3193.2|3193.2|3196.9|3196.9|3200.48|3200.48|3189.4|3189.4|0
1602169200000|2020-10-08 15:00:00|3196.79|3196.79|3196.71|3196.71|3198.23|3198.23|3193.28|3193.28|0
1602169500000|2020-10-08 15:05:00|3196.52|3196.52|3196.97|3196.97|3197.74|3197.74|3193.64|3193.64|0
1602169800000|2020-10-08 15:10:00|3196.6|3196.6|3195.01|3195.01|3198.98|3198.98|3192.06|3192.06|0
1602170100000|2020-10-08 15:15:00|3195.38|3195.38|3195.06|3195.06|3197.54|3197.54|3194.19|3194.19|0
1602170400000|2020-10-08 15:20:00|3195.36|3195.36|3190.24|3190.24|3196.98|3196.98|3188.96|3188.96|0
1602170700000|2020-10-08 15:25:00|3189.94|3189.94|3185.92|3185.92|3191.6|3191.6|3185.92|3185.92|0
1602227700000|2020-10-09 07:15:00|3250.89|3250.89|3271.47|3271.47|3279.52|3279.52|3239.94|3239.94|0
1602228000000|2020-10-09 07:20:00|3270.89|3270.89|3260.51|3260.51|3283.81|3283.81|3253.61|3253.61|0
1602228300000|2020-10-09 07:25:00|3260.77|3260.77|3268.36|3268.36|3275.26|3275.26|3256.17|3256.17|0
1602228600000|2020-10-09 07:30:00|3267.92|3267.92|3264.34|3264.34|3274.63|3274.63|3258.41|3258.41|0
1602228900000|2020-10-09 07:35:00|3264.73|3264.73|3266.54|3266.54|3267.78|3267.78|3261.22|3261.22|0
1602229200000|2020-10-09 07:40:00|3266.17|3266.17|3265.56|3265.56|3274.39|3274.39|3263.12|3263.12|0
1602229500000|2020-10-09 07:45:00|3266.54|3266.54|3275.86|3275.86|3282.06|3282.06|3263.85|3263.85|0
1602229800000|2020-10-09 07:50:00|3275.08|3275.08|3287.75|3287.75|3287.75|3287.75|3269.91|3269.91|0
1602230100000|2020-10-09 07:55:00|3288.33|3288.33|3292.57|3292.57|3293.73|3293.73|3288.33|3288.33|0
1602230400000|2020-10-09 08:00:00|3292.2|3292.2|3312.15|3312.15|3313.72|3313.72|3275.74|3275.74|0
1602230700000|2020-10-09 08:05:00|3312.32|3312.32|3312.46|3312.46|3321.45|3321.45|3307.18|3307.18|0
1602231000000|2020-10-09 08:10:00|3312.26|3312.26|3321.24|3321.24|3326.7|3326.7|3310.21|3310.21|0
1602231300000|2020-10-09 08:15:00|3321.44|3321.44|3306.11|3306.11|3335.79|3335.79|3305.13|3305.13|0
1602231600000|2020-10-09 08:20:00|3306.02|3306.02|3292.65|3292.65|3312|3312|3291.96|3291.96|0
1602231900000|2020-10-09 08:25:00|3293.02|3293.02|3289.87|3289.87|3306.67|3306.67|3289.48|3289.48|0
1602232200000|2020-10-09 08:30:00|3289.67|3289.67|3288.99|3288.99|3297.91|3297.91|3288.31|3288.31|0
1602232500000|2020-10-09 08:35:00|3287.52|3287.52|3268.89|3268.89|3288.53|3288.53|3268.61|3268.61|0
1602232800000|2020-10-09 08:40:00|3269.88|3269.88|3284.25|3284.25|3284.25|3284.25|3264.1|3264.1|0
1602233100000|2020-10-09 08:45:00|3285.82|3285.82|3294.3|3294.3|3296.65|3296.65|3284.07|3284.07|0
1602233400000|2020-10-09 08:50:00|3293.32|3293.32|3273.39|3273.39|3293.32|3293.32|3273.39|3273.39|0
1602233700000|2020-10-09 08:55:00|3273.58|3273.58|3271.75|3271.75|3277.34|3277.34|3265.7|3265.7|0
1602234000000|2020-10-09 09:00:00|3271.02|3271.02|3268.96|3268.96|3275.21|3275.21|3268.96|3268.96|0
1602234300000|2020-10-09 09:05:00|3267.79|3267.79|3274.08|3274.08|3274.27|3274.27|3263.08|3263.08|0
1602234600000|2020-10-09 09:10:00|3274.81|3274.81|3272.17|3272.17|3280.98|3280.98|3270.11|3270.11|0
1602234900000|2020-10-09 09:15:00|3271.19|3271.19|3270.28|3270.28|3274.37|3274.37|3269.75|3269.75|0
1602235200000|2020-10-09 09:20:00|3271.46|3271.46|3285.62|3285.62|3287.59|3287.59|3270.67|3270.67|0
1602235500000|2020-10-09 09:25:00|3285.81|3285.81|3281.42|3281.42|3289.04|3289.04|3277.23|3277.23|0
1602235800000|2020-10-09 09:30:00|3281.22|3281.22|3282.96|3282.96|3282.96|3282.96|3277.37|3277.37|0
1602236100000|2020-10-09 09:35:00|3282.57|3282.57|3282.18|3282.18|3289.19|3289.19|3280.23|3280.23|0
1602236400000|2020-10-09 09:40:00|3282.05|3282.05|3280.03|3280.03|3285.32|3285.32|3279.44|3279.44|0
1602236700000|2020-10-09 09:45:00|3279.67|3279.67|3276.82|3276.82|3280.28|3280.28|3275.87|3275.87|0
1602237000000|2020-10-09 09:50:00|3277.01|3277.01|3286.69|3286.69|3287.49|3287.49|3277.01|3277.01|0
1602237300000|2020-10-09 09:55:00|3286.88|3286.88|3277.41|3277.41|3286.9|3286.9|3276.24|3276.24|0
1602237600000|2020-10-09 10:00:00|3277.61|3277.61|3294.35|3294.35|3296.12|3296.12|3274.27|3274.27|0
1602237900000|2020-10-09 10:05:00|3293.56|3293.56|3284.72|3284.72|3293.56|3293.56|3284.25|3284.25|0
1602238200000|2020-10-09 10:10:00|3285.25|3285.25|3291.21|3291.21|3291.21|3291.21|3284.49|3284.49|0
1602238500000|2020-10-09 10:15:00|3290.84|3290.84|3290.52|3290.52|3291.59|3291.59|3288.07|3288.07|0
1602238800000|2020-10-09 10:20:00|3290.16|3290.16|3306.76|3306.76|3307.1|3307.1|3289.4|3289.4|0
1602239100000|2020-10-09 10:25:00|3306.67|3306.67|3300.72|3300.72|3309.23|3309.23|3294.65|3294.65|0
1602239400000|2020-10-09 10:30:00|3300.52|3300.52|3293.34|3293.34|3300.84|3300.84|3290.31|3290.31|0
1602239700000|2020-10-09 10:35:00|3294.08|3294.08|3291.95|3291.95|3294.08|3294.08|3289.58|3289.58|0
1602240000000|2020-10-09 10:40:00|3291.79|3291.79|3280.9|3280.9|3291.79|3291.79|3279.33|3279.33|0
1602240300000|2020-10-09 10:45:00|3282.08|3282.08|3283.4|3283.4|3285.3|3285.3|3282.08|3282.08|0
1602240600000|2020-10-09 10:50:00|3283.04|3283.04|3277.31|3277.31|3283.23|3283.23|3277.31|3277.31|0
1602240900000|2020-10-09 10:55:00|3276.87|3276.87|3276.73|3276.73|3278.99|3278.99|3276.4|3276.4|0
1602241200000|2020-10-09 11:00:00|3277.1|3277.1|3284.52|3284.52|3285.94|3285.94|3277.1|3277.1|0
1602241500000|2020-10-09 11:05:00|3284.77|3284.77|3283.31|3283.31|3286.96|3286.96|3283.03|3283.03|0
1602241800000|2020-10-09 11:10:00|3283.67|3283.67|3282.25|3282.25|3284.63|3284.63|3281.39|3281.39|0
1602242100000|2020-10-09 11:15:00|3282.16|3282.16|3273.78|3273.78|3283.23|3283.23|3271.81|3271.81|0
1602242400000|2020-10-09 11:20:00|3274.37|3274.37|3277.18|3277.18|3279.22|3279.22|3269.09|3269.09|0
1602242700000|2020-10-09 11:25:00|3277.77|3277.77|3276.31|3276.31|3278.56|3278.56|3275.46|3275.46|0
1602243000000|2020-10-09 11:30:00|3276.43|3276.43|3281.63|3281.63|3282.41|3282.41|3276.43|3276.43|0
1602243300000|2020-10-09 11:35:00|3281.43|3281.43|3283.24|3283.24|3286.11|3286.11|3281.43|3281.43|0
1602243600000|2020-10-09 11:40:00|3283.04|3283.04|3286.68|3286.68|3286.68|3286.68|3280.5|3280.5|0
1602243900000|2020-10-09 11:45:00|3287.04|3287.04|3286|3286|3287.04|3287.04|3283.3|3283.3|0
1602244200000|2020-10-09 11:50:00|3286.05|3286.05|3285.85|3285.85|3287.54|3287.54|3283.72|3283.72|0
1602244500000|2020-10-09 11:55:00|3286.69|3286.69|3288.15|3288.15|3289.29|3289.29|3286.69|3286.69|0
1602244800000|2020-10-09 12:00:00|3288.35|3288.35|3290.73|3290.73|3291.52|3291.52|3288.07|3288.07|0
1602245100000|2020-10-09 12:05:00|3291.52|3291.52|3285.38|3285.38|3293.18|3293.18|3285.38|3285.38|0
1602245400000|2020-10-09 12:10:00|3285.2|3285.2|3288.86|3288.86|3288.86|3288.86|3284.21|3284.21|0
1602245700000|2020-10-09 12:15:00|3289.59|3289.59|3287.97|3287.97|3290.22|3290.22|3284.83|3284.83|0
1602246000000|2020-10-09 12:20:00|3287.81|3287.81|3293.03|3293.03|3293.03|3293.03|3285.85|3285.85|0
1602246300000|2020-10-09 12:25:00|3293.42|3293.42|3296.79|3296.79|3296.79|3296.79|3293.26|3293.26|0
1602246600000|2020-10-09 12:30:00|3296.97|3296.97|3289.08|3289.08|3296.97|3296.97|3289.08|3289.08|0
1602246900000|2020-10-09 12:35:00|3289.21|3289.21|3290.61|3290.61|3290.61|3290.61|3287.69|3287.69|0
1602247200000|2020-10-09 12:40:00|3290.56|3290.56|3290.95|3290.95|3291.65|3291.65|3289.42|3289.42|0
1602247500000|2020-10-09 12:45:00|3291.34|3291.34|3290.37|3290.37|3291.34|3291.34|3288.59|3288.59|0
1602247800000|2020-10-09 12:50:00|3290.18|3290.18|3292.14|3292.14|3293.12|3293.12|3289.39|3289.39|0
1602248100000|2020-10-09 12:55:00|3291.94|3291.94|3293.59|3293.59|3293.59|3293.59|3290.46|3290.46|0
1602248400000|2020-10-09 13:00:00|3293.77|3293.77|3290.05|3290.05|3293.77|3293.77|3289.95|3289.95|0
1602248700000|2020-10-09 13:05:00|3290.25|3290.25|3285.78|3285.78|3290.34|3290.34|3285.78|3285.78|0
1602249000000|2020-10-09 13:10:00|3285.84|3285.84|3285.97|3285.97|3288.43|3288.43|3285.24|3285.24|0
1602249300000|2020-10-09 13:15:00|3286.15|3286.15|3280.13|3280.13|3286.97|3286.97|3280.13|3280.13|0
1602249600000|2020-10-09 13:20:00|3279.93|3279.93|3281.28|3281.28|3281.44|3281.44|3276.63|3276.63|0
1602249900000|2020-10-09 13:25:00|3279.91|3279.91|3271.41|3271.41|3279.91|3279.91|3270.99|3270.99|0
1602250200000|2020-10-09 13:30:00|3270.68|3270.68|3267.55|3267.55|3271.41|3271.41|3266.83|3266.83|0
1602250500000|2020-10-09 13:35:00|3267.16|3267.16|3246.28|3246.28|3267.16|3267.16|3244.51|3244.51|0
1602250800000|2020-10-09 13:40:00|3246.19|3246.19|3262.5|3262.5|3262.69|3262.69|3242.99|3242.99|0
1602251100000|2020-10-09 13:45:00|3263.28|3263.28|3270.82|3270.82|3278.4|3278.4|3262.11|3262.11|0
1602251400000|2020-10-09 13:50:00|3269.64|3269.64|3249.19|3249.19|3269.64|3269.64|3246.97|3246.97|0
1602251700000|2020-10-09 13:55:00|3249.39|3249.39|3255.23|3255.23|3257.65|3257.65|3249.39|3249.39|0
1602252000000|2020-10-09 14:00:00|3254.64|3254.64|3250.96|3250.96|3254.64|3254.64|3247.67|3247.67|0
1602252300000|2020-10-09 14:05:00|3250.69|3250.69|3245|3245|3250.69|3250.69|3241.3|3241.3|0
1602252600000|2020-10-09 14:10:00|3244.81|3244.81|3258.09|3258.09|3262.33|3262.33|3242.61|3242.61|0
1602252900000|2020-10-09 14:15:00|3258.68|3258.68|3273.03|3273.03|3276.01|3276.01|3258.04|3258.04|0
1602253200000|2020-10-09 14:20:00|3272.44|3272.44|3267.04|3267.04|3273.35|3273.35|3266.29|3266.29|0
1602253500000|2020-10-09 14:25:00|3267.13|3267.13|3253.33|3253.33|3267.24|3267.24|3250.78|3250.78|0
1602253800000|2020-10-09 14:30:00|3253.17|3253.17|3261.17|3261.17|3265.31|3265.31|3249.43|3249.43|0
1602254100000|2020-10-09 14:35:00|3261.33|3261.33|3261.05|3261.05|3263.3|3263.3|3259.87|3259.87|0
1602254400000|2020-10-09 14:40:00|3260.85|3260.85|3257.06|3257.06|3261.19|3261.19|3253.59|3253.59|0
1602254700000|2020-10-09 14:45:00|3257|3257|3263.84|3263.84|3264.21|3264.21|3255.37|3255.37|0
1602255000000|2020-10-09 14:50:00|3263.11|3263.11|3260.18|3260.18|3263.11|3263.11|3258.13|3258.13|0
1602255300000|2020-10-09 14:55:00|3260.27|3260.27|3260.83|3260.83|3264.41|3264.41|3259.77|3259.77|0
1602255600000|2020-10-09 15:00:00|3260.44|3260.44|3255.27|3255.27|3260.44|3260.44|3253.94|3253.94|0
1602255900000|2020-10-09 15:05:00|3255.46|3255.46|3262.51|3262.51|3263.15|3263.15|3254.72|3254.72|0
1602256200000|2020-10-09 15:10:00|3262.31|3262.31|3266.26|3266.26|3270.08|3270.08|3262.31|3262.31|0
1602256500000|2020-10-09 15:15:00|3266.34|3266.34|3267.27|3267.27|3267.69|3267.69|3262.36|3262.36|0
1602256800000|2020-10-09 15:20:00|3267.76|3267.76|3265.62|3265.62|3277.62|3277.62|3265.62|3265.62|0
1602257100000|2020-10-09 15:25:00|3266.21|3266.21|3268.5|3268.5|3272.01|3272.01|3265.8|3265.8|0
1602486900000|2020-10-12 07:15:00|3262.09|3262.09|3283.5|3283.5|3284.09|3284.09|3261.72|3261.72|0
1602487200000|2020-10-12 07:20:00|3283.14|3283.14|3280.88|3280.88|3283.14|3283.14|3273.18|3273.18|0
1602487500000|2020-10-12 07:25:00|3281.19|3281.19|3286.69|3286.69|3287.13|3287.13|3280.93|3280.93|0
1602487800000|2020-10-12 07:30:00|3285.96|3285.96|3279.87|3279.87|3287.05|3287.05|3273.86|3273.86|0
1602488100000|2020-10-12 07:35:00|3279.81|3279.81|3274.34|3274.34|3280.2|3280.2|3268.7|3268.7|0
1602488400000|2020-10-12 07:40:00|3273.95|3273.95|3284.67|3284.67|3284.67|3284.67|3272.84|3272.84|0
1602488700000|2020-10-12 07:45:00|3284.08|3284.08|3284.81|3284.81|3292.36|3292.36|3281.73|3281.73|0
1602489000000|2020-10-12 07:50:00|3284.63|3284.63|3285.5|3285.5|3288.92|3288.92|3281.08|3281.08|0
1602489300000|2020-10-12 07:55:00|3285.13|3285.13|3286.15|3286.15|3287.69|3287.69|3279.2|3279.2|0
1602489600000|2020-10-12 08:00:00|3286|3286|3283.22|3283.22|3288.24|3288.24|3280.75|3280.75|0
1602489900000|2020-10-12 08:05:00|3284|3284|3277.98|3277.98|3284|3284|3275.86|3275.86|0
1602490200000|2020-10-12 08:10:00|3278.57|3278.57|3281.16|3281.16|3281.16|3281.16|3277.34|3277.34|0
1602490500000|2020-10-12 08:15:00|3282.05|3282.05|3283.72|3283.72|3284.7|3284.7|3277.2|3277.2|0
1602490800000|2020-10-12 08:20:00|3283.99|3283.99|3288.95|3288.95|3289.62|3289.62|3283.99|3283.99|0
1602491100000|2020-10-12 08:25:00|3289.12|3289.12|3290.31|3290.31|3298.78|3298.78|3289.12|3289.12|0
1602491400000|2020-10-12 08:30:00|3290.15|3290.15|3284.71|3284.71|3292.51|3292.51|3283.94|3283.94|0
1602491700000|2020-10-12 08:35:00|3285.81|3285.81|3285.34|3285.34|3287.38|3287.38|3283.52|3283.52|0
1602492000000|2020-10-12 08:40:00|3284.75|3284.75|3279.96|3279.96|3286.04|3286.04|3279.96|3279.96|0
1602492300000|2020-10-12 08:45:00|3279.56|3279.56|3266.41|3266.41|3279.56|3279.56|3265.82|3265.82|0
1602492600000|2020-10-12 08:50:00|3266.25|3266.25|3274.57|3274.57|3275.13|3275.13|3266.25|3266.25|0
1602492900000|2020-10-12 08:55:00|3274.21|3274.21|3265.28|3265.28|3277.77|3277.77|3265.28|3265.28|0
1602493200000|2020-10-12 09:00:00|3265.87|3265.87|3270.53|3270.53|3275.54|3275.54|3265.32|3265.32|0
1602493500000|2020-10-12 09:05:00|3270.17|3270.17|3271.63|3271.63|3272.13|3272.13|3266.27|3266.27|0
1602493800000|2020-10-12 09:10:00|3271.27|3271.27|3270|3270|3273.12|3273.12|3269.35|3269.35|0
1602494100000|2020-10-12 09:15:00|3270.73|3270.73|3269.52|3269.52|3273.02|3273.02|3269.51|3269.51|0
1602494400000|2020-10-12 09:20:00|3268.42|3268.42|3266.45|3266.45|3270.79|3270.79|3265.13|3265.13|0
1602494700000|2020-10-12 09:25:00|3266.51|3266.51|3261.81|3261.81|3266.51|3266.51|3260.62|3260.62|0
1602495000000|2020-10-12 09:30:00|3262.6|3262.6|3266.52|3266.52|3267.66|3267.66|3262.6|3262.6|0
1602495300000|2020-10-12 09:35:00|3266.89|3266.89|3265.42|3265.42|3267.95|3267.95|3265.42|3265.42|0
1602495600000|2020-10-12 09:40:00|3265.81|3265.81|3270.95|3270.95|3272.12|3272.12|3263.59|3263.59|0
1602495900000|2020-10-12 09:45:00|3271.14|3271.14|3267.39|3267.39|3272.71|3272.71|3267.39|3267.39|0
1602496200000|2020-10-12 09:50:00|3267.78|3267.78|3266.76|3266.76|3268.2|3268.2|3265.64|3265.64|0
1602496500000|2020-10-12 09:55:00|3266.81|3266.81|3266.67|3266.67|3269.8|3269.8|3266.28|3266.28|0
1602496800000|2020-10-12 10:00:00|3266.87|3266.87|3270.17|3270.17|3270.51|3270.51|3266.28|3266.28|0
1602497100000|2020-10-12 10:05:00|3269.78|3269.78|3262.2|3262.2|3269.78|3269.78|3260.41|3260.41|0
1602497400000|2020-10-12 10:10:00|3261.8|3261.8|3257.66|3257.66|3261.8|3261.8|3252.91|3252.91|0
1602497700000|2020-10-12 10:15:00|3258.25|3258.25|3260.51|3260.51|3262.53|3262.53|3256.89|3256.89|0
1602498000000|2020-10-12 10:20:00|3260.11|3260.11|3258.97|3258.97|3263.43|3263.43|3258.97|3258.97|0
1602498300000|2020-10-12 10:25:00|3258.81|3258.81|3259.51|3259.51|3261.11|3261.11|3257.38|3257.38|0
1602498600000|2020-10-12 10:30:00|3259.14|3259.14|3258.4|3258.4|3259.14|3259.14|3256.17|3256.17|0
1602498900000|2020-10-12 10:35:00|3258.59|3258.59|3259.14|3259.14|3259.62|3259.62|3256.86|3256.86|0
1602499200000|2020-10-12 10:40:00|3259.5|3259.5|3259.55|3259.55|3260.46|3260.46|3259.21|3259.21|0
1602499500000|2020-10-12 10:45:00|3259.36|3259.36|3262.54|3262.54|3262.54|3262.54|3258.98|3258.98|0
1602499800000|2020-10-12 10:50:00|3262.72|3262.72|3266.76|3266.76|3267.08|3267.08|3262.15|3262.15|0
1602500100000|2020-10-12 10:55:00|3266.96|3266.96|3269.96|3269.96|3275.13|3275.13|3266.96|3266.96|0
1602500400000|2020-10-12 11:00:00|3268.98|3268.98|3265.77|3265.77|3269.49|3269.49|3263.5|3263.5|0
1602500700000|2020-10-12 11:05:00|3265.65|3265.65|3266.73|3266.73|3269.09|3269.09|3265.36|3265.36|0
1602501000000|2020-10-12 11:10:00|3266.48|3266.48|3265.28|3265.28|3266.93|3266.93|3264.69|3264.69|0
1602501300000|2020-10-12 11:15:00|3264.9|3264.9|3268.77|3268.77|3270.14|3270.14|3264.73|3264.73|0
1602501600000|2020-10-12 11:20:00|3268.38|3268.38|3265.18|3265.18|3268.57|3268.57|3265.18|3265.18|0
1602501900000|2020-10-12 11:25:00|3264.79|3264.79|3267.42|3267.42|3268.59|3268.59|3264.13|3264.13|0
1602502200000|2020-10-12 11:30:00|3267.69|3267.69|3262.44|3262.44|3268.45|3268.45|3262.44|3262.44|0
1602502500000|2020-10-12 11:35:00|3261.85|3261.85|3266.97|3266.97|3266.97|3266.97|3261.11|3261.11|0
1602502800000|2020-10-12 11:40:00|3267.33|3267.33|3268.99|3268.99|3270.13|3270.13|3267.33|3267.33|0
1602503100000|2020-10-12 11:45:00|3268.62|3268.62|3269.87|3269.87|3270.47|3270.47|3268.26|3268.26|0
1602503400000|2020-10-12 11:50:00|3269.68|3269.68|3268.15|3268.15|3269.85|3269.85|3268.15|3268.15|0
1602503700000|2020-10-12 11:55:00|3267.79|3267.79|3263.4|3263.4|3268.15|3268.15|3262.7|3262.7|0
1602504000000|2020-10-12 12:00:00|3263.04|3263.04|3260.17|3260.17|3263.04|3263.04|3260.17|3260.17|0
1602504300000|2020-10-12 12:05:00|3260.25|3260.25|3258.9|3258.9|3262.22|3262.22|3258.9|3258.9|0
1602504600000|2020-10-12 12:10:00|3258.74|3258.74|3258.46|3258.46|3260.86|3260.86|3258.26|3258.26|0
1602504900000|2020-10-12 12:15:00|3258.82|3258.82|3260.73|3260.73|3261.28|3261.28|3258.82|3258.82|0
1602505200000|2020-10-12 12:20:00|3261.91|3261.91|3263.69|3263.69|3264.27|3264.27|3261.57|3261.57|0
1602505500000|2020-10-12 12:25:00|3263.78|3263.78|3259.64|3259.64|3263.96|3263.96|3258.74|3258.74|0
1602505800000|2020-10-12 12:30:00|3260.01|3260.01|3256.84|3256.84|3260.69|3260.69|3255.97|3255.97|0
1602506100000|2020-10-12 12:35:00|3256.45|3256.45|3254.85|3254.85|3256.84|3256.84|3254.59|3254.59|0
1602506400000|2020-10-12 12:40:00|3254.49|3254.49|3248.13|3248.13|3254.49|3254.49|3248.13|3248.13|0
1602506700000|2020-10-12 12:45:00|3247.73|3247.73|3246.88|3246.88|3249.18|3249.18|3246.16|3246.16|0
1602507000000|2020-10-12 12:50:00|3247.47|3247.47|3247.65|3247.65|3247.65|3247.65|3242.61|3242.61|0
1602507300000|2020-10-12 12:55:00|3247.26|3247.26|3252.38|3252.38|3252.87|3252.87|3247.26|3247.26|0
1602507600000|2020-10-12 13:00:00|3252.47|3252.47|3254.34|3254.34|3255.41|3255.41|3250.89|3250.89|0
1602507900000|2020-10-12 13:05:00|3254.18|3254.18|3251.09|3251.09|3254.18|3254.18|3249.99|3249.99|0
1602508200000|2020-10-12 13:10:00|3251.29|3251.29|3252.49|3252.49|3253.47|3253.47|3250.49|3250.49|0
1602508500000|2020-10-12 13:15:00|3252.4|3252.4|3255.67|3255.67|3255.67|3255.67|3250.75|3250.75|0
1602508800000|2020-10-12 13:20:00|3255.86|3255.86|3250.01|3250.01|3256.39|3256.39|3249.55|3249.55|0
1602509100000|2020-10-12 13:25:00|3250.2|3250.2|3246.86|3246.86|3250.2|3250.2|3246.86|3246.86|0
1602509400000|2020-10-12 13:30:00|3247.22|3247.22|3246.96|3246.96|3249.13|3249.13|3244.97|3244.97|0
1602509700000|2020-10-12 13:35:00|3246.84|3246.84|3245.17|3245.17|3246.84|3246.84|3243.86|3243.86|0
1602510000000|2020-10-12 13:40:00|3244.8|3244.8|3248.01|3248.01|3249.96|3249.96|3241.85|3241.85|0
1602510300000|2020-10-12 13:45:00|3248.05|3248.05|3249.57|3249.57|3251.02|3251.02|3247.13|3247.13|0
1602510600000|2020-10-12 13:50:00|3248.59|3248.59|3249.02|3249.02|3250.52|3250.52|3248.14|3248.14|0
1602510900000|2020-10-12 13:55:00|3249.75|3249.75|3249.34|3249.34|3250.05|3250.05|3246.09|3246.09|0
1602511200000|2020-10-12 14:00:00|3248.95|3248.95|3246.83|3246.83|3249.61|3249.61|3245.17|3245.17|0
1602511500000|2020-10-12 14:05:00|3246.67|3246.67|3242.7|3242.7|3246.89|3246.89|3242.51|3242.51|0
1602511800000|2020-10-12 14:10:00|3242.55|3242.55|3245.04|3245.04|3247.05|3247.05|3242.55|3242.55|0
1602512100000|2020-10-12 14:15:00|3244.68|3244.68|3243.45|3243.45|3246.46|3246.46|3242.26|3242.26|0
1602512400000|2020-10-12 14:20:00|3242.97|3242.97|3246.59|3246.59|3248.01|3248.01|3242.48|3242.48|0
1602512700000|2020-10-12 14:25:00|3245.86|3245.86|3247.47|3247.47|3249.81|3249.81|3245.86|3245.86|0
1602513000000|2020-10-12 14:30:00|3247.67|3247.67|3244.83|3244.83|3248.11|3248.11|3244.83|3244.83|0
1602513300000|2020-10-12 14:35:00|3244.43|3244.43|3225.33|3225.33|3244.43|3244.43|3219.57|3219.57|0
1602513600000|2020-10-12 14:40:00|3225.53|3225.53|3224.48|3224.48|3226.51|3226.51|3213.07|3213.07|0
1602513900000|2020-10-12 14:45:00|3226.25|3226.25|3220.8|3220.8|3233|3233|3219.37|3219.37|0
1602514200000|2020-10-12 14:50:00|3220.61|3220.61|3214.57|3214.57|3225.24|3225.24|3212.1|3212.1|0
1602514500000|2020-10-12 14:55:00|3214.45|3214.45|3205.99|3205.99|3215.43|3215.43|3201.11|3201.11|0
1602514800000|2020-10-12 15:00:00|3205|3205|3198.23|3198.23|3205.96|3205.96|3195.95|3195.95|0
1602515100000|2020-10-12 15:05:00|3198.31|3198.31|3178.71|3178.71|3199.43|3199.43|3165.59|3165.59|0
1602515400000|2020-10-12 15:10:00|3178.32|3178.32|3186.36|3186.36|3186.36|3186.36|3175.23|3175.23|0
1602515700000|2020-10-12 15:15:00|3186.82|3186.82|3180.15|3180.15|3190.24|3190.24|3170.29|3170.29|0
1602516000000|2020-10-12 15:20:00|3179.56|3179.56|3180.28|3180.28|3182.58|3182.58|3176.63|3176.63|0
1602516300000|2020-10-12 15:25:00|3180.79|3180.79|3177.72|3177.72|3181.7|3181.7|3176.59|3176.59|0
1602573300000|2020-10-13 07:15:00|3111.39|3111.39|3111.62|3111.62|3127.1|3127.1|3105.74|3105.74|0
1602573600000|2020-10-13 07:20:00|3112.11|3112.11|3103.75|3103.75|3113.1|3113.1|3103.75|3103.75|0
1602573900000|2020-10-13 07:25:00|3103.39|3103.39|3111.61|3111.61|3112|3112|3099.44|3099.44|0
1602574200000|2020-10-13 07:30:00|3112|3112|3109.32|3109.32|3112|3112|3103.52|3103.52|0
1602574500000|2020-10-13 07:35:00|3108.96|3108.96|3105.53|3105.53|3108.96|3108.96|3100.59|3100.59|0
1602574800000|2020-10-13 07:40:00|3106.12|3106.12|3108.91|3108.91|3109.69|3109.69|3104.91|3104.91|0
1602575100000|2020-10-13 07:45:00|3108.22|3108.22|3105.54|3105.54|3108.22|3108.22|3102.22|3102.22|0
1602575400000|2020-10-13 07:50:00|3105.45|3105.45|3103.1|3103.1|3105.72|3105.72|3102.46|3102.46|0
1602575700000|2020-10-13 07:55:00|3102.75|3102.75|3100.02|3100.02|3103.19|3103.19|3099.28|3099.28|0
1602576000000|2020-10-13 08:00:00|3100.22|3100.22|3116.53|3116.53|3116.53|3116.53|3100.22|3100.22|0
1602576300000|2020-10-13 08:05:00|3116.37|3116.37|3122.63|3122.63|3126.13|3126.13|3115.73|3115.73|0
1602576600000|2020-10-13 08:10:00|3122.54|3122.54|3117.55|3117.55|3122.86|3122.86|3117.55|3117.55|0
1602576900000|2020-10-13 08:15:00|3117.45|3117.45|3114.21|3114.21|3117.45|3117.45|3110.08|3110.08|0
1602577200000|2020-10-13 08:20:00|3113.82|3113.82|3115.23|3115.23|3115.85|3115.85|3112.62|3112.62|0
1602577500000|2020-10-13 08:25:00|3115.5|3115.5|3118.03|3118.03|3119.05|3119.05|3114.76|3114.76|0
1602577800000|2020-10-13 08:30:00|3118.2|3118.2|3122.06|3122.06|3122.06|3122.06|3116.81|3116.81|0
1602578100000|2020-10-13 08:35:00|3121.38|3121.38|3117.05|3117.05|3123.27|3123.27|3117.05|3117.05|0
1602578400000|2020-10-13 08:40:00|3116.32|3116.32|3119.28|3119.28|3119.28|3119.28|3112.81|3112.81|0
1602578700000|2020-10-13 08:45:00|3118.91|3118.91|3111.87|3111.87|3119.74|3119.74|3111.87|3111.87|0
1602579000000|2020-10-13 08:50:00|3111.61|3111.61|3106.22|3106.22|3111.61|3111.61|3103.87|3103.87|0
1602579300000|2020-10-13 08:55:00|3106.04|3106.04|3104.51|3104.51|3106.21|3106.21|3097.93|3097.93|0
1602579600000|2020-10-13 09:00:00|3103.78|3103.78|3105.51|3105.51|3105.51|3105.51|3101.68|3101.68|0
1602579900000|2020-10-13 09:05:00|3105.77|3105.77|3104.3|3104.3|3109.37|3109.37|3104|3104|0
1602580200000|2020-10-13 09:10:00|3104.2|3104.2|3102.42|3102.42|3105.06|3105.06|3101.26|3101.26|0
1602580500000|2020-10-13 09:15:00|3102.91|3102.91|3105.33|3105.33|3105.33|3105.33|3100.43|3100.43|0
1602580800000|2020-10-13 09:20:00|3106.06|3106.06|3109.5|3109.5|3110.3|3110.3|3106.06|3106.06|0
1602581100000|2020-10-13 09:25:00|3108.86|3108.86|3105.95|3105.95|3110.65|3110.65|3104.25|3104.25|0
1602581400000|2020-10-13 09:30:00|3105.65|3105.65|3099.95|3099.95|3105.65|3105.65|3099.95|3099.95|0
1602581700000|2020-10-13 09:35:00|3099.9|3099.9|3096.6|3096.6|3099.9|3099.9|3096.15|3096.15|0
1602582000000|2020-10-13 09:40:00|3096.79|3096.79|3100.73|3100.73|3100.73|3100.73|3093.57|3093.57|0
1602582300000|2020-10-13 09:45:00|3100.99|3100.99|3096.24|3096.24|3100.99|3100.99|3095.44|3095.44|0
1602582600000|2020-10-13 09:50:00|3096.36|3096.36|3099.81|3099.81|3099.81|3099.81|3096.33|3096.33|0
1602582900000|2020-10-13 09:55:00|3099.9|3099.9|3099.99|3099.99|3102.6|3102.6|3099.69|3099.69|0
1602583200000|2020-10-13 10:00:00|3099.76|3099.76|3097.99|3097.99|3099.76|3099.76|3094.54|3094.54|0
1602583500000|2020-10-13 10:05:00|3098.22|3098.22|3096.43|3096.43|3099.44|3099.44|3095.7|3095.7|0
1602583800000|2020-10-13 10:10:00|3096.55|3096.55|3102.2|3102.2|3102.4|3102.4|3095.81|3095.81|0
1602584100000|2020-10-13 10:15:00|3102.5|3102.5|3107.72|3107.72|3107.72|3107.72|3102.4|3102.4|0
1602584400000|2020-10-13 10:20:00|3108.21|3108.21|3105.45|3105.45|3108.21|3108.21|3103.36|3103.36|0
1602584700000|2020-10-13 10:25:00|3105.36|3105.36|3104.74|3104.74|3106.6|3106.6|3103.83|3103.83|0
1602585000000|2020-10-13 10:30:00|3104.39|3104.39|3104.85|3104.85|3107.14|3107.14|3104.39|3104.39|0
1602585300000|2020-10-13 10:35:00|3105.21|3105.21|3100.46|3100.46|3106.46|3106.46|3100.46|3100.46|0
1602585600000|2020-10-13 10:40:00|3100.21|3100.21|3098.46|3098.46|3101.49|3101.49|3098.11|3098.11|0
1602585900000|2020-10-13 10:45:00|3098.23|3098.23|3105.66|3105.66|3105.66|3105.66|3098.23|3098.23|0
1602586200000|2020-10-13 10:50:00|3106.05|3106.05|3104.2|3104.2|3106.05|3106.05|3104.08|3104.08|0
1602586500000|2020-10-13 10:55:00|3104.5|3104.5|3106.14|3106.14|3107.14|3107.14|3104.38|3104.38|0
1602586800000|2020-10-13 11:00:00|3105.79|3105.79|3105.65|3105.65|3105.79|3105.79|3104.29|3104.29|0
1602587100000|2020-10-13 11:05:00|3105.26|3105.26|3107.29|3107.29|3107.55|3107.55|3104.41|3104.41|0
1602587400000|2020-10-13 11:10:00|3107.65|3107.65|3115.01|3115.01|3115.91|3115.91|3107.65|3107.65|0
1602587700000|2020-10-13 11:15:00|3115.27|3115.27|3117.49|3117.49|3118.66|3118.66|3115.27|3115.27|0
1602588000000|2020-10-13 11:20:00|3117.67|3117.67|3116.68|3116.68|3119.41|3119.41|3116.68|3116.68|0
1602588300000|2020-10-13 11:25:00|3116.87|3116.87|3125.47|3125.47|3125.47|3125.47|3116.87|3116.87|0
1602588600000|2020-10-13 11:30:00|3126.26|3126.26|3125.04|3125.04|3132.6|3132.6|3125.04|3125.04|0
1602588900000|2020-10-13 11:35:00|3125.83|3125.83|3132.87|3132.87|3141.46|3141.46|3125.53|3125.53|0
1602589200000|2020-10-13 11:40:00|3133.75|3133.75|3137.45|3137.45|3137.45|3137.45|3133.65|3133.65|0
1602589500000|2020-10-13 11:45:00|3137.05|3137.05|3128.95|3128.95|3137.05|3137.05|3128.21|3128.21|0
1602589800000|2020-10-13 11:50:00|3128.22|3128.22|3124.49|3124.49|3129.89|3129.89|3122.61|3122.61|0
1602590100000|2020-10-13 11:55:00|3125.57|3125.57|3123.4|3123.4|3126.88|3126.88|3122.65|3122.65|0
1602590400000|2020-10-13 12:00:00|3123.31|3123.31|3125.76|3125.76|3126.02|3126.02|3121.01|3121.01|0
1602590700000|2020-10-13 12:05:00|3125.7|3125.7|3127.47|3127.47|3127.82|3127.82|3123.93|3123.93|0
1602591000000|2020-10-13 12:10:00|3127.63|3127.63|3129.77|3129.77|3130.15|3130.15|3127.63|3127.63|0
1602591300000|2020-10-13 12:15:00|3129.47|3129.47|3129.82|3129.82|3131.5|3131.5|3129.19|3129.19|0
1602591600000|2020-10-13 12:20:00|3129.88|3129.88|3126.59|3126.59|3129.88|3129.88|3125.81|3125.81|0
1602591900000|2020-10-13 12:25:00|3126.69|3126.69|3127.2|3127.2|3128.74|3128.74|3126.6|3126.6|0
1602592200000|2020-10-13 12:30:00|3127.29|3127.29|3122.81|3122.81|3128.1|3128.1|3122.81|3122.81|0
1602592500000|2020-10-13 12:35:00|3123.54|3123.54|3125.72|3125.72|3126.51|3126.51|3123.54|3123.54|0
1602592800000|2020-10-13 12:40:00|3126.11|3126.11|3126.69|3126.69|3127.65|3127.65|3124.88|3124.88|0
1602593100000|2020-10-13 12:45:00|3126.51|3126.51|3122.13|3122.13|3126.51|3126.51|3122.13|3122.13|0
1602593400000|2020-10-13 12:50:00|3122.5|3122.5|3106.64|3106.64|3122.5|3122.5|3106.64|3106.64|0
1602593700000|2020-10-13 12:55:00|3107.13|3107.13|3114.2|3114.2|3114.37|3114.37|3100.32|3100.32|0
1602594000000|2020-10-13 13:00:00|3114.56|3114.56|3115.58|3115.58|3117.25|3117.25|3112.61|3112.61|0
1602594300000|2020-10-13 13:05:00|3114.85|3114.85|3111.87|3111.87|3114.85|3114.85|3111.87|3111.87|0
1602594600000|2020-10-13 13:10:00|3112.46|3112.46|3109.96|3109.96|3113.11|3113.11|3109.26|3109.26|0
1602594900000|2020-10-13 13:15:00|3110.14|3110.14|3113.11|3113.11|3113.48|3113.48|3108.62|3108.62|0
1602595200000|2020-10-13 13:20:00|3113.21|3113.21|3114.17|3114.17|3116.57|3116.57|3113.11|3113.11|0
1602595500000|2020-10-13 13:25:00|3114.26|3114.26|3117.24|3117.24|3118.63|3118.63|3114.26|3114.26|0
1602595800000|2020-10-13 13:30:00|3117.12|3117.12|3115.86|3115.86|3120.5|3120.5|3115|3115|0
1602596100000|2020-10-13 13:35:00|3116.23|3116.23|3113.21|3113.21|3118.22|3118.22|3111.54|3111.54|0
1602596400000|2020-10-13 13:40:00|3113.39|3113.39|3113.9|3113.9|3116.31|3116.31|3112.84|3112.84|0
1602596700000|2020-10-13 13:45:00|3113.61|3113.61|3113.63|3113.63|3114.47|3114.47|3112.13|3112.13|0
1602597000000|2020-10-13 13:50:00|3113.26|3113.26|3112.62|3112.62|3115.03|3115.03|3110.56|3110.56|0
1602597300000|2020-10-13 13:55:00|3112.57|3112.57|3111.76|3111.76|3112.57|3112.57|3108.66|3108.66|0
1602597600000|2020-10-13 14:00:00|3111.68|3111.68|3105.11|3105.11|3112.87|3112.87|3105.11|3105.11|0
1602597900000|2020-10-13 14:05:00|3104.95|3104.95|3101.76|3101.76|3104.95|3104.95|3099.61|3099.61|0
1602598200000|2020-10-13 14:10:00|3102.13|3102.13|3097.78|3097.78|3102.2|3102.2|3096.63|3096.63|0
1602598500000|2020-10-13 14:15:00|3097.4|3097.4|3099.07|3099.07|3099.56|3099.56|3095.48|3095.48|0
1602598800000|2020-10-13 14:20:00|3098.7|3098.7|3098.02|3098.02|3100.47|3100.47|3097.65|3097.65|0
1602599100000|2020-10-13 14:25:00|3098.31|3098.31|3097.36|3097.36|3098.31|3098.31|3094.91|3094.91|0
1602599400000|2020-10-13 14:30:00|3096.99|3096.99|3091.88|3091.88|3097.2|3097.2|3091.69|3091.69|0
1602599700000|2020-10-13 14:35:00|3091.49|3091.49|3092.43|3092.43|3093.62|3093.62|3090.69|3090.69|0
1602600000000|2020-10-13 14:40:00|3092.52|3092.52|3091.14|3091.14|3093.36|3093.36|3090.05|3090.05|0
1602600300000|2020-10-13 14:45:00|3090.98|3090.98|3087.87|3087.87|3091.11|3091.11|3087.43|3087.43|0
1602600600000|2020-10-13 14:50:00|3088|3088|3086.71|3086.71|3088.09|3088.09|3085.36|3085.36|0
1602600900000|2020-10-13 14:55:00|3086.62|3086.62|3088.01|3088.01|3088.73|3088.73|3085.55|3085.55|0
1602601200000|2020-10-13 15:00:00|3087.92|3087.92|3087.45|3087.45|3089.98|3089.98|3086.34|3086.34|0
1602601500000|2020-10-13 15:05:00|3087.94|3087.94|3092.33|3092.33|3092.33|3092.33|3086.03|3086.03|0
1602601800000|2020-10-13 15:10:00|3091.94|3091.94|3089.53|3089.53|3092.94|3092.94|3089.44|3089.44|0
1602602100000|2020-10-13 15:15:00|3089.93|3089.93|3091.11|3091.11|3091.73|3091.73|3089.36|3089.36|0
1602602400000|2020-10-13 15:20:00|3090.74|3090.74|3090.42|3090.42|3092.38|3092.38|3090.04|3090.04|0
1602602700000|2020-10-13 15:25:00|3090.33|3090.33|3094.75|3094.75|3095.67|3095.67|3090.23|3090.23|0
1602659700000|2020-10-14 07:15:00|3078|3078|3072.06|3072.06|3078.12|3078.12|3068.54|3068.54|0
1602660000000|2020-10-14 07:20:00|3073.06|3073.06|3067.29|3067.29|3073.45|3073.45|3063.02|3063.02|0
1602660300000|2020-10-14 07:25:00|3066.05|3066.05|3069.79|3069.79|3075.13|3075.13|3064.11|3064.11|0
1602660600000|2020-10-14 07:30:00|3069.99|3069.99|3064.47|3064.47|3070.35|3070.35|3060.21|3060.21|0
1602660900000|2020-10-14 07:35:00|3065.2|3065.2|3065.7|3065.7|3072.08|3072.08|3064.32|3064.32|0
1602661200000|2020-10-14 07:40:00|3066.07|3066.07|3061.97|3061.97|3066.95|3066.95|3060.49|3060.49|0
1602661500000|2020-10-14 07:45:00|3061.74|3061.74|3061.58|3061.58|3062.65|3062.65|3059.02|3059.02|0
1602661800000|2020-10-14 07:50:00|3061.78|3061.78|3065.1|3065.1|3065.59|3065.59|3057.02|3057.02|0
1602662100000|2020-10-14 07:55:00|3065|3065|3071.03|3071.03|3071.29|3071.29|3063.87|3063.87|0
1602662400000|2020-10-14 08:00:00|3070.5|3070.5|3077.34|3077.34|3079.01|3079.01|3068.92|3068.92|0
1602662700000|2020-10-14 08:05:00|3076.72|3076.72|3072.3|3072.3|3076.72|3076.72|3071|3071|0
1602663000000|2020-10-14 08:10:00|3071.61|3071.61|3070.36|3070.36|3073.6|3073.6|3070.22|3070.22|0
1602663300000|2020-10-14 08:15:00|3070.65|3070.65|3065.57|3065.57|3073.13|3073.13|3065.57|3065.57|0
1602663600000|2020-10-14 08:20:00|3065.96|3065.96|3071.23|3071.23|3072.15|3072.15|3065.46|3065.46|0
1602663900000|2020-10-14 08:25:00|3071.39|3071.39|3072.85|3072.85|3073.04|3073.04|3069.58|3069.58|0
1602664200000|2020-10-14 08:30:00|3073.21|3073.21|3071.71|3071.71|3074.85|3074.85|3071.39|3071.39|0
1602664500000|2020-10-14 08:35:00|3071.42|3071.42|3072.93|3072.93|3074.1|3074.1|3070.83|3070.83|0
1602664800000|2020-10-14 08:40:00|3073.29|3073.29|3072.76|3072.76|3073.56|3073.56|3071.78|3071.78|0
1602665100000|2020-10-14 08:45:00|3072.85|3072.85|3072.79|3072.79|3076.13|3076.13|3072.3|3072.3|0
1602665400000|2020-10-14 08:50:00|3072.43|3072.43|3069.18|3069.18|3073.26|3073.26|3068.82|3068.82|0
1602665700000|2020-10-14 08:55:00|3069.37|3069.37|3070.84|3070.84|3072.25|3072.25|3069.01|3069.01|0
1602666000000|2020-10-14 09:00:00|3070.52|3070.52|3067.41|3067.41|3071.11|3071.11|3066.3|3066.3|0
1602666300000|2020-10-14 09:05:00|3068.2|3068.2|3071.92|3071.92|3071.92|3071.92|3068.2|3068.2|0
1602666600000|2020-10-14 09:10:00|3071.24|3071.24|3067.56|3067.56|3071.53|3071.53|3066.46|3066.46|0
1602666900000|2020-10-14 09:15:00|3067.92|3067.92|3065.83|3065.83|3068.89|3068.89|3065.83|3065.83|0
1602667200000|2020-10-14 09:20:00|3066.02|3066.02|3068.96|3068.96|3069.74|3069.74|3064.9|3064.9|0
1602667500000|2020-10-14 09:25:00|3069.49|3069.49|3070.7|3070.7|3070.7|3070.7|3068.24|3068.24|0
1602667800000|2020-10-14 09:30:00|3071.06|3071.06|3070.4|3070.4|3071.92|3071.92|3070.34|3070.34|0
1602668100000|2020-10-14 09:35:00|3070.2|3070.2|3069.74|3069.74|3070.36|3070.36|3069.05|3069.05|0
1602668400000|2020-10-14 09:40:00|3069.93|3069.93|3068.48|3068.48|3070.9|3070.9|3068.48|3068.48|0
1602668700000|2020-10-14 09:45:00|3068.09|3068.09|3070.32|3070.32|3070.32|3070.32|3064.31|3064.31|0
1602669000000|2020-10-14 09:50:00|3069.96|3069.96|3071.96|3071.96|3072.06|3072.06|3069.6|3069.6|0
1602669300000|2020-10-14 09:55:00|3072.45|3072.45|3074.65|3074.65|3074.65|3074.65|3072.14|3072.14|0
1602669600000|2020-10-14 10:00:00|3074.32|3074.32|3074.23|3074.23|3075.06|3075.06|3072.75|3072.75|0
1602669900000|2020-10-14 10:05:00|3073.97|3073.97|3072.66|3072.66|3075.97|3075.97|3072.64|3072.64|0
1602670200000|2020-10-14 10:10:00|3072.3|3072.3|3061.67|3061.67|3072.3|3072.3|3061.67|3061.67|0
1602670500000|2020-10-14 10:15:00|3061.77|3061.77|3065.81|3065.81|3066.07|3066.07|3060.39|3060.39|0
1602670800000|2020-10-14 10:20:00|3065.32|3065.32|3062.57|3062.57|3065.37|3065.37|3062.38|3062.38|0
1602671100000|2020-10-14 10:25:00|3062.11|3062.11|3060.4|3060.4|3062.11|3062.11|3057.77|3057.77|0
1602671400000|2020-10-14 10:30:00|3059.3|3059.3|3058.43|3058.43|3059.3|3059.3|3058.24|3058.24|0
1602671700000|2020-10-14 10:35:00|3058.14|3058.14|3056.78|3056.78|3058.14|3058.14|3055.26|3055.26|0
1602672000000|2020-10-14 10:40:00|3057.51|3057.51|3056.17|3056.17|3057.82|3057.82|3055.61|3055.61|0
1602672300000|2020-10-14 10:45:00|3056.61|3056.61|3059.99|3059.99|3059.99|3059.99|3055.24|3055.24|0
1602672600000|2020-10-14 10:50:00|3060.28|3060.28|3058.8|3058.8|3060.54|3060.54|3058.67|3058.67|0
1602672900000|2020-10-14 10:55:00|3058.07|3058.07|3058.14|3058.14|3058.52|3058.52|3056.61|3056.61|0
1602673200000|2020-10-14 11:00:00|3057.87|3057.87|3057.02|3057.02|3058.45|3058.45|3057.02|3057.02|0
1602673500000|2020-10-14 11:05:00|3057.31|3057.31|3058.54|3058.54|3059.06|3059.06|3057.22|3057.22|0
1602673800000|2020-10-14 11:10:00|3058.74|3058.74|3059.64|3059.64|3060.96|3060.96|3057.78|3057.78|0
1602674100000|2020-10-14 11:15:00|3060.13|3060.13|3058.82|3058.82|3061.43|3061.43|3058.3|3058.3|0
1602674400000|2020-10-14 11:20:00|3058.98|3058.98|3060.82|3060.82|3061.17|3061.17|3058.98|3058.98|0
1602674700000|2020-10-14 11:25:00|3061.09|3061.09|3061.85|3061.85|3061.85|3061.85|3058.61|3058.61|0
1602675000000|2020-10-14 11:30:00|3061.98|3061.98|3058.97|3058.97|3061.98|3061.98|3058.18|3058.18|0
1602675300000|2020-10-14 11:35:00|3059.05|3059.05|3061.95|3061.95|3062.32|3062.32|3059.05|3059.05|0
1602675600000|2020-10-14 11:40:00|3061.85|3061.85|3064.82|3064.82|3064.82|3064.82|3061.85|3061.85|0
1602675900000|2020-10-14 11:45:00|3065.19|3065.19|3065.95|3065.95|3066.55|3066.55|3065.19|3065.19|0
1602676200000|2020-10-14 11:50:00|3065.59|3065.59|3068.36|3068.36|3068.36|3068.36|3065.59|3065.59|0
1602676500000|2020-10-14 11:55:00|3068.27|3068.27|3067.36|3067.36|3068.27|3068.27|3065.54|3065.54|0
1602676800000|2020-10-14 12:00:00|3067.73|3067.73|3067.63|3067.63|3068.2|3068.2|3067.47|3067.47|0
1602677100000|2020-10-14 12:05:00|3068|3068|3067.93|3067.93|3069.4|3069.4|3067.75|3067.75|0
1602677400000|2020-10-14 12:10:00|3066.47|3066.47|3063.83|3063.83|3066.5|3066.5|3062.27|3062.27|0
1602677700000|2020-10-14 12:15:00|3063.47|3063.47|3068.85|3068.85|3068.85|3068.85|3063.24|3063.24|0
1602678000000|2020-10-14 12:20:00|3068.46|3068.46|3068.06|3068.06|3069.32|3069.32|3066.39|3066.39|0
1602678300000|2020-10-14 12:25:00|3068.38|3068.38|3066.99|3066.99|3068.75|3068.75|3066.22|3066.22|0
1602678600000|2020-10-14 12:30:00|3067.3|3067.3|3070.24|3070.24|3072.08|3072.08|3067.3|3067.3|0
1602678900000|2020-10-14 12:35:00|3070.6|3070.6|3071.84|3071.84|3073.14|3073.14|3070.6|3070.6|0
1602679200000|2020-10-14 12:40:00|3071.54|3071.54|3071.37|3071.37|3072.44|3072.44|3069.82|3069.82|0
1602679500000|2020-10-14 12:45:00|3071.07|3071.07|3070.57|3070.57|3072.57|3072.57|3069.7|3069.7|0
1602679800000|2020-10-14 12:50:00|3070.75|3070.75|3068.36|3068.36|3071.4|3071.4|3067.13|3067.13|0
1602680100000|2020-10-14 12:55:00|3068.17|3068.17|3069.61|3069.61|3071.8|3071.8|3066.55|3066.55|0
1602680400000|2020-10-14 13:00:00|3069.97|3069.97|3069.11|3069.11|3071.65|3071.65|3069.11|3069.11|0
1602680700000|2020-10-14 13:05:00|3069.48|3069.48|3074.24|3074.24|3074.24|3074.24|3068.92|3068.92|0
1602681000000|2020-10-14 13:10:00|3074.61|3074.61|3075.93|3075.93|3075.93|3075.93|3072.78|3072.78|0
1602681300000|2020-10-14 13:15:00|3075.99|3075.99|3073.69|3073.69|3077.18|3077.18|3073.62|3073.62|0
1602681600000|2020-10-14 13:20:00|3073.6|3073.6|3070.22|3070.22|3073.6|3073.6|3069.99|3069.99|0
1602681900000|2020-10-14 13:25:00|3070.34|3070.34|3072.57|3072.57|3073.17|3073.17|3070.25|3070.25|0
1602682200000|2020-10-14 13:30:00|3072.4|3072.4|3069.66|3069.66|3073.89|3073.89|3068.7|3068.7|0
1602682500000|2020-10-14 13:35:00|3069.53|3069.53|3068.63|3068.63|3072.01|3072.01|3068.19|3068.19|0
1602682800000|2020-10-14 13:40:00|3068.92|3068.92|3068.42|3068.42|3069.29|3069.29|3067.33|3067.33|0
1602683100000|2020-10-14 13:45:00|3068.79|3068.79|3066.25|3066.25|3069.14|3069.14|3066.25|3066.25|0
1602683400000|2020-10-14 13:50:00|3066.09|3066.09|3064.36|3064.36|3067.9|3067.9|3064.35|3064.35|0
1602683700000|2020-10-14 13:55:00|3064.16|3064.16|3066.79|3066.79|3066.79|3066.79|3063.87|3063.87|0
1602684000000|2020-10-14 14:00:00|3066.43|3066.43|3066.42|3066.42|3067.5|3067.5|3065.49|3065.49|0
1602684300000|2020-10-14 14:05:00|3066.05|3066.05|3063.79|3063.79|3067.23|3067.23|3063.59|3063.59|0
1602684600000|2020-10-14 14:10:00|3063.42|3063.42|3059.53|3059.53|3063.42|3063.42|3059.53|3059.53|0
1602684900000|2020-10-14 14:15:00|3059.69|3059.69|3059.41|3059.41|3061.36|3061.36|3059.24|3059.24|0
1602685200000|2020-10-14 14:20:00|3059.31|3059.31|3061.71|3061.71|3061.71|3061.71|3059.18|3059.18|0
1602685500000|2020-10-14 14:25:00|3061.9|3061.9|3064.8|3064.8|3065.53|3065.53|3061.9|3061.9|0
1602685800000|2020-10-14 14:30:00|3064.5|3064.5|3062.38|3062.38|3064.5|3064.5|3062.08|3062.08|0
1602686100000|2020-10-14 14:35:00|3062.75|3062.75|3065.47|3065.47|3066.4|3066.4|3062.63|3062.63|0
1602686400000|2020-10-14 14:40:00|3065.3|3065.3|3064.98|3064.98|3065.39|3065.39|3061.92|3061.92|0
1602686700000|2020-10-14 14:45:00|3064.92|3064.92|3062.58|3062.58|3065.49|3065.49|3062.58|3062.58|0
1602687000000|2020-10-14 14:50:00|3062.41|3062.41|3060.77|3060.77|3062.41|3062.41|3059.43|3059.43|0
1602687300000|2020-10-14 14:55:00|3060.47|3060.47|3061.88|3061.88|3062.1|3062.1|3059.34|3059.34|0
1602687600000|2020-10-14 15:00:00|3062.24|3062.24|3057.03|3057.03|3062.24|3062.24|3056.26|3056.26|0
1602687900000|2020-10-14 15:05:00|3057.42|3057.42|3058.86|3058.86|3060|3060|3056.78|3056.78|0
1602688200000|2020-10-14 15:10:00|3058.38|3058.38|3060.35|3060.35|3060.35|3060.35|3058.09|3058.09|0
1602688500000|2020-10-14 15:15:00|3060.71|3060.71|3060.55|3060.55|3061.88|3061.88|3060.16|3060.16|0
1602688800000|2020-10-14 15:20:00|3060.49|3060.49|3061.39|3061.39|3061.81|3061.81|3058.97|3058.97|0
1602689100000|2020-10-14 15:25:00|3061.29|3061.29|3058.77|3058.77|3062.18|3062.18|3058.29|3058.29|0
1602746100000|2020-10-15 07:15:00|3015.65|3015.65|3002.18|3002.18|3015.65|3015.65|2998.16|2998.16|0
1602746400000|2020-10-15 07:20:00|3002.55|3002.55|2993.56|2993.56|3003.14|3003.14|2993.56|2993.56|0
1602746700000|2020-10-15 07:25:00|2992.1|2992.1|3005.23|3005.23|3005.23|3005.23|2987.17|2987.17|0
1602747000000|2020-10-15 07:30:00|3003.4|3003.4|3003.69|3003.69|3005.15|3005.15|2997.7|2997.7|0
1602747300000|2020-10-15 07:35:00|3004.08|3004.08|3001.23|3001.23|3008.08|3008.08|3000.87|3000.87|0
1602747600000|2020-10-15 07:40:00|3000.5|3000.5|3002.41|3002.41|3002.41|3002.41|2997.32|2997.32|0
1602747900000|2020-10-15 07:45:00|3002.05|3002.05|3013.5|3013.5|3013.5|3013.5|3001.95|3001.95|0
1602748200000|2020-10-15 07:50:00|3013.27|3013.27|3018.04|3018.04|3019.43|3019.43|3012.3|3012.3|0
1602748500000|2020-10-15 07:55:00|3017.68|3017.68|3019.8|3019.8|3019.89|3019.89|3014.73|3014.73|0
1602748800000|2020-10-15 08:00:00|3020.15|3020.15|3021.18|3021.18|3023.14|3023.14|3019.42|3019.42|0
1602749100000|2020-10-15 08:05:00|3020.45|3020.45|3019.01|3019.01|3020.45|3020.45|3016.06|3016.06|0
1602749400000|2020-10-15 08:10:00|3019.74|3019.74|3020.87|3020.87|3021.23|3021.23|3017.42|3017.42|0
1602749700000|2020-10-15 08:15:00|3019.4|3019.4|3009.44|3009.44|3019.4|3019.4|3007.05|3007.05|0
1602750000000|2020-10-15 08:20:00|3009.5|3009.5|3010.36|3010.36|3012.49|3012.49|3008.82|3008.82|0
1602750300000|2020-10-15 08:25:00|3010.65|3010.65|3016.37|3016.37|3017.41|3017.41|3010.65|3010.65|0
1602750600000|2020-10-15 08:30:00|3015.63|3015.63|3010.61|3010.61|3016.34|3016.34|3010.25|3010.25|0
1602750900000|2020-10-15 08:35:00|3010.69|3010.69|3004.78|3004.78|3010.69|3010.69|3001.65|3001.65|0
1602751200000|2020-10-15 08:40:00|3004.3|3004.3|2999.57|2999.57|3004.3|3004.3|2997.25|2997.25|0
1602751500000|2020-10-15 08:45:00|2999.21|2999.21|3004.88|3004.88|3004.88|3004.88|2998.86|2998.86|0
1602751800000|2020-10-15 08:50:00|3006.71|3006.71|3001.81|3001.81|3008.28|3008.28|3001.29|3001.29|0
1602752100000|2020-10-15 08:55:00|3001.62|3001.62|3001.72|3001.72|3004.64|3004.64|3001.52|3001.52|0
1602752400000|2020-10-15 09:00:00|3001.43|3001.43|3002.97|3002.97|3004.65|3004.65|3000.53|3000.53|0
1602752700000|2020-10-15 09:05:00|3003.26|3003.26|3006.62|3006.62|3006.62|3006.62|3001.79|3001.79|0
1602753000000|2020-10-15 09:10:00|3006.42|3006.42|3011.2|3011.2|3011.95|3011.95|3006.42|3006.42|0
1602753300000|2020-10-15 09:15:00|3010.83|3010.83|3006.34|3006.34|3010.83|3010.83|3004.87|3004.87|0
1602753600000|2020-10-15 09:20:00|3005.24|3005.24|3005.44|3005.44|3005.44|3005.44|3002.98|3002.98|0
1602753900000|2020-10-15 09:25:00|3005.6|3005.6|3008.62|3008.62|3009.44|3009.44|3005.07|3005.07|0
1602754200000|2020-10-15 09:30:00|3008.53|3008.53|3012.33|3012.33|3012.33|3012.33|3008.53|3008.53|0
1602754500000|2020-10-15 09:35:00|3013.43|3013.43|3006.82|3006.82|3014.31|3014.31|3006.82|3006.82|0
1602754800000|2020-10-15 09:40:00|3006.52|3006.52|3003.27|3003.27|3007.01|3007.01|3003.27|3003.27|0
1602755100000|2020-10-15 09:45:00|3003.11|3003.11|3008.38|3008.38|3008.75|3008.75|3002.08|3002.08|0
1602755400000|2020-10-15 09:50:00|3008.51|3008.51|3006.65|3006.65|3008.51|3008.51|3005.78|3005.78|0
1602755700000|2020-10-15 09:55:00|3006.28|3006.28|3003.31|3003.31|3006.28|3006.28|3003.31|3003.31|0
1602756000000|2020-10-15 10:00:00|3003.8|3003.8|3006.92|3006.92|3007.75|3007.75|3003.8|3003.8|0
1602756300000|2020-10-15 10:05:00|3006.53|3006.53|3002.21|3002.21|3007.92|3007.92|3001.92|3001.92|0
1602756600000|2020-10-15 10:10:00|3002.09|3002.09|2997.56|2997.56|3003.29|3003.29|2997.56|2997.56|0
1602756900000|2020-10-15 10:15:00|2997.93|2997.93|3000.01|3000.01|3000.28|3000.28|2995.58|2995.58|0
1602757200000|2020-10-15 10:20:00|2999.65|2999.65|2999.16|2999.16|2999.75|2999.75|2997.29|2997.29|0
1602757500000|2020-10-15 10:25:00|2999.06|2999.06|2999.52|2999.52|2999.52|2999.52|2997.38|2997.38|0
1602757800000|2020-10-15 10:30:00|2999.29|2999.29|2996.04|2996.04|2999.29|2999.29|2996.04|2996.04|0
1602758100000|2020-10-15 10:35:00|2995.96|2995.96|2997.95|2997.95|2997.95|2997.95|2995.17|2995.17|0
1602758400000|2020-10-15 10:40:00|2997.22|2997.22|2998.57|2998.57|2999.97|2999.97|2997.22|2997.22|0
1602758700000|2020-10-15 10:45:00|2998.82|2998.82|3003.47|3003.47|3004.3|3004.3|2998.63|2998.63|0
1602759000000|2020-10-15 10:50:00|3003.59|3003.59|3006.39|3006.39|3008.45|3008.45|3003.48|3003.48|0
1602759300000|2020-10-15 10:55:00|3006.3|3006.3|3008.54|3008.54|3008.81|3008.81|3006.3|3006.3|0
1602759600000|2020-10-15 11:00:00|3008.73|3008.73|3007.42|3007.42|3010.4|3010.4|3007.39|3007.39|0
1602759900000|2020-10-15 11:05:00|3008.16|3008.16|3006.84|3006.84|3008.16|3008.16|3006.08|3006.08|0
1602760200000|2020-10-15 11:10:00|3007.07|3007.07|3010.01|3010.01|3011.69|3011.69|3007.07|3007.07|0
1602760500000|2020-10-15 11:15:00|3010.27|3010.27|3013.07|3013.07|3013.18|3013.18|3007.84|3007.84|0
1602760800000|2020-10-15 11:20:00|3013.27|3013.27|3013.63|3013.63|3016.01|3016.01|3013.14|3013.14|0
1602761100000|2020-10-15 11:25:00|3013.83|3013.83|3013.25|3013.25|3014.33|3014.33|3013.25|3013.25|0
1602761400000|2020-10-15 11:30:00|3013.34|3013.34|3012.24|3012.24|3014.89|3014.89|3012.24|3012.24|0
1602761700000|2020-10-15 11:35:00|3012.18|3012.18|3011.64|3011.64|3014.8|3014.8|3011.54|3011.54|0
1602762000000|2020-10-15 11:40:00|3011.7|3011.7|3017.11|3017.11|3017.81|3017.81|3011.7|3011.7|0
1602762300000|2020-10-15 11:45:00|3016.59|3016.59|3013.55|3013.55|3017.04|3017.04|3012.78|3012.78|0
1602762600000|2020-10-15 11:50:00|3014.14|3014.14|3013.64|3013.64|3014.48|3014.48|3013.41|3013.41|0
1602762900000|2020-10-15 11:55:00|3013.28|3013.28|3015.3|3015.3|3015.3|3015.3|3011.77|3011.77|0
1602763200000|2020-10-15 12:00:00|3014.93|3014.93|3015.8|3015.8|3015.89|3015.89|3013.53|3013.53|0
1602763500000|2020-10-15 12:05:00|3015.62|3015.62|3013.59|3013.59|3017.46|3017.46|3012.92|3012.92|0
1602763800000|2020-10-15 12:10:00|3013.39|3013.39|3010.32|3010.32|3013.39|3013.39|3010.05|3010.05|0
1602764100000|2020-10-15 12:15:00|3010.22|3010.22|3009.81|3009.81|3010.22|3010.22|3007.95|3007.95|0
1602764400000|2020-10-15 12:20:00|3009.44|3009.44|3006.4|3006.4|3009.44|3009.44|3006.4|3006.4|0
1602764700000|2020-10-15 12:25:00|3006.03|3006.03|3007.06|3007.06|3007.23|3007.23|3005.43|3005.43|0
1602765000000|2020-10-15 12:30:00|3006.69|3006.69|2999.09|2999.09|3006.69|3006.69|2999.09|2999.09|0
1602765300000|2020-10-15 12:35:00|2998.79|2998.79|3001.75|3001.75|3002.46|3002.46|2998.79|2998.79|0
1602765600000|2020-10-15 12:40:00|3001.65|3001.65|3000.33|3000.33|3001.65|3001.65|3000.07|3000.07|0
1602765900000|2020-10-15 12:45:00|3001.06|3001.06|2998.73|2998.73|3002.34|3002.34|2998.73|2998.73|0
1602766200000|2020-10-15 12:50:00|2998.89|2998.89|2998.06|2998.06|3000.1|3000.1|2997.7|2997.7|0
1602766500000|2020-10-15 12:55:00|2998.43|2998.43|2997.16|2997.16|2998.43|2998.43|2996.46|2996.46|0
1602766800000|2020-10-15 13:00:00|2997.06|2997.06|3000.52|3000.52|3000.65|3000.65|2996.58|2996.58|0
1602767100000|2020-10-15 13:05:00|3000.7|3000.7|3000.5|3000.5|3000.7|3000.7|2997.15|2997.15|0
1602767400000|2020-10-15 13:10:00|3000.59|3000.59|3004.37|3004.37|3004.37|3004.37|3000.51|3000.51|0
1602767700000|2020-10-15 13:15:00|3004.27|3004.27|3007.22|3007.22|3007.56|3007.56|3004.27|3004.27|0
1602768000000|2020-10-15 13:20:00|3007.32|3007.32|3011.6|3011.6|3011.6|3011.6|3007.32|3007.32|0
1602768300000|2020-10-15 13:25:00|3011.31|3011.31|3012.16|3012.16|3015.3|3015.3|3011.21|3011.21|0
1602768600000|2020-10-15 13:30:00|3011.57|3011.57|3014.38|3014.38|3014.38|3014.38|3011.42|3011.42|0
1602768900000|2020-10-15 13:35:00|3015.36|3015.36|3018.06|3018.06|3021.12|3021.12|3015.25|3015.25|0
1602769200000|2020-10-15 13:40:00|3018|3018|3017.05|3017.05|3019.84|3019.84|3016.31|3016.31|0
1602769500000|2020-10-15 13:45:00|3016.96|3016.96|3022.84|3022.84|3022.84|3022.84|3016.74|3016.74|0
1602769800000|2020-10-15 13:50:00|3022.92|3022.92|3032.19|3032.19|3032.21|3032.21|3022.92|3022.92|0
1602770100000|2020-10-15 13:55:00|3032.28|3032.28|3030|3030|3033.84|3033.84|3030|3030|0
1602770400000|2020-10-15 14:00:00|3029.41|3029.41|3034.8|3034.8|3034.96|3034.96|3027.37|3027.37|0
1602770700000|2020-10-15 14:05:00|3035.53|3035.53|3042.7|3042.7|3043.4|3043.4|3034.54|3034.54|0
1602771000000|2020-10-15 14:10:00|3042.21|3042.21|3043.79|3043.79|3044.69|3044.69|3040.96|3040.96|0
1602771300000|2020-10-15 14:15:00|3043.39|3043.39|3048.74|3048.74|3050.15|3050.15|3042.12|3042.12|0
1602771600000|2020-10-15 14:20:00|3049.47|3049.47|3046.59|3046.59|3054.69|3054.69|3046.59|3046.59|0
1602771900000|2020-10-15 14:25:00|3046.22|3046.22|3050.81|3050.81|3050.81|3050.81|3040.65|3040.65|0
1602772200000|2020-10-15 14:30:00|3050.51|3050.51|3055.59|3055.59|3055.59|3055.59|3050.12|3050.12|0
1602772500000|2020-10-15 14:35:00|3055.67|3055.67|3049.21|3049.21|3057.81|3057.81|3045.29|3045.29|0
1602772800000|2020-10-15 14:40:00|3048.84|3048.84|3052.56|3052.56|3054.21|3054.21|3047.81|3047.81|0
1602773100000|2020-10-15 14:45:00|3052.19|3052.19|3052.75|3052.75|3052.8|3052.8|3048.13|3048.13|0
1602773400000|2020-10-15 14:50:00|3052.38|3052.38|3052.11|3052.11|3053.62|3053.62|3051.62|3051.62|0
1602773700000|2020-10-15 14:55:00|3052.17|3052.17|3060.52|3060.52|3060.98|3060.98|3052.11|3052.11|0
1602774000000|2020-10-15 15:00:00|3060.75|3060.75|3059.96|3059.96|3061.04|3061.04|3057.25|3057.25|0
1602774300000|2020-10-15 15:05:00|3059.6|3059.6|3064.72|3064.72|3065.26|3065.26|3059.09|3059.09|0
1602774600000|2020-10-15 15:10:00|3064.78|3064.78|3066.29|3066.29|3067.6|3067.6|3064.78|3064.78|0
1602774900000|2020-10-15 15:15:00|3066.4|3066.4|3058.97|3058.97|3066.59|3066.59|3058.73|3058.73|0
1602775200000|2020-10-15 15:20:00|3059.61|3059.61|3054.64|3054.64|3059.61|3059.61|3054.37|3054.37|0
1602775500000|2020-10-15 15:25:00|3054.58|3054.58|3048.6|3048.6|3054.69|3054.69|3042.04|3042.04|0
1602832500000|2020-10-16 07:15:00|3135.04|3135.04|3135.88|3135.88|3136.51|3136.51|3123.31|3123.31|0
1602832800000|2020-10-16 07:20:00|3135.1|3135.1|3131.41|3131.41|3138.3|3138.3|3128.28|3128.28|0
1602833100000|2020-10-16 07:25:00|3132.78|3132.78|3123.69|3123.69|3137.23|3137.23|3123.69|3123.69|0
1602833400000|2020-10-16 07:30:00|3124.42|3124.42|3125.39|3125.39|3138.19|3138.19|3124.42|3124.42|0
1602833700000|2020-10-16 07:35:00|3126.37|3126.37|3134.55|3134.55|3135.35|3135.35|3123.86|3123.86|0
1602834000000|2020-10-16 07:40:00|3136.32|3136.32|3139.51|3139.51|3142|3142|3134.47|3134.47|0
1602834300000|2020-10-16 07:45:00|3139.14|3139.14|3131.43|3131.43|3139.69|3139.69|3130.4|3130.4|0
1602834600000|2020-10-16 07:50:00|3131.03|3131.03|3125.18|3125.18|3132.9|3132.9|3124.23|3124.23|0
1602834900000|2020-10-16 07:55:00|3124.81|3124.81|3120.7|3120.7|3125.96|3125.96|3120.34|3120.34|0
1602835200000|2020-10-16 08:00:00|3120.42|3120.42|3122.15|3122.15|3122.52|3122.52|3116.84|3116.84|0
1602835500000|2020-10-16 08:05:00|3122.35|3122.35|3118.75|3118.75|3123.7|3123.7|3118.75|3118.75|0
1602835800000|2020-10-16 08:10:00|3118.66|3118.66|3105.92|3105.92|3118.66|3118.66|3105.92|3105.92|0
1602836100000|2020-10-16 08:15:00|3106|3106|3103.23|3103.23|3106.93|3106.93|3102.06|3102.06|0
1602836400000|2020-10-16 08:20:00|3103.03|3103.03|3107.61|3107.61|3108.2|3108.2|3102.3|3102.3|0
1602836700000|2020-10-16 08:25:00|3108.35|3108.35|3117.77|3117.77|3117.77|3117.77|3108.15|3108.15|0
1602837000000|2020-10-16 08:30:00|3117.9|3117.9|3117.98|3117.98|3120.07|3120.07|3113.24|3113.24|0
1602837300000|2020-10-16 08:35:00|3118.16|3118.16|3117.97|3117.97|3118.74|3118.74|3115.26|3115.26|0
1602837600000|2020-10-16 08:40:00|3118.95|3118.95|3116.33|3116.33|3120.13|3120.13|3113.87|3113.87|0
1602837900000|2020-10-16 08:45:00|3116.42|3116.42|3118.8|3118.8|3119.16|3119.16|3115.53|3115.53|0
1602838200000|2020-10-16 08:50:00|3118.54|3118.54|3118.3|3118.3|3118.58|3118.58|3115.62|3115.62|0
1602838500000|2020-10-16 08:55:00|3118.69|3118.69|3123.7|3123.7|3125.22|3125.22|3118.69|3118.69|0
1602838800000|2020-10-16 09:00:00|3122.97|3122.97|3117.62|3117.62|3124.48|3124.48|3117.62|3117.62|0
1602839100000|2020-10-16 09:05:00|3117.26|3117.26|3113.65|3113.65|3117.46|3117.46|3113.51|3113.51|0
1602839400000|2020-10-16 09:10:00|3113.74|3113.74|3113.83|3113.83|3114.18|3114.18|3113.65|3113.65|0
1602839700000|2020-10-16 09:15:00|3113.09|3113.09|3116.02|3116.02|3116.52|3116.52|3111.42|3111.42|0
1602840000000|2020-10-16 09:20:00|3116.29|3116.29|3109.49|3109.49|3118.28|3118.28|3109.1|3109.1|0
1602840300000|2020-10-16 09:25:00|3109.86|3109.86|3107.66|3107.66|3113.3|3113.3|3107.66|3107.66|0
1602840600000|2020-10-16 09:30:00|3107.3|3107.3|3105.84|3105.84|3109.33|3109.33|3104.71|3104.71|0
1602840900000|2020-10-16 09:35:00|3106.03|3106.03|3100.95|3100.95|3106.03|3106.03|3100.93|3100.93|0
1602841200000|2020-10-16 09:40:00|3100.76|3100.76|3101.13|3101.13|3101.33|3101.33|3099.87|3099.87|0
1602841500000|2020-10-16 09:45:00|3101.5|3101.5|3103.62|3103.62|3105.27|3105.27|3099.71|3099.71|0
1602841800000|2020-10-16 09:50:00|3104.98|3104.98|3106.06|3106.06|3106.11|3106.11|3103.45|3103.45|0
1602842100000|2020-10-16 09:55:00|3105.86|3105.86|3107.56|3107.56|3108.5|3108.5|3105.33|3105.33|0
1602842400000|2020-10-16 10:00:00|3106.83|3106.83|3107.87|3107.87|3108.35|3108.35|3105.86|3105.86|0
1602842700000|2020-10-16 10:05:00|3108.61|3108.61|3109.12|3109.12|3109.12|3109.12|3105.35|3105.35|0
1602843000000|2020-10-16 10:10:00|3108.73|3108.73|3108.58|3108.58|3110.85|3110.85|3107.99|3107.99|0
1602843300000|2020-10-16 10:15:00|3108.94|3108.94|3116.18|3116.18|3116.58|3116.58|3108.52|3108.52|0
1602843600000|2020-10-16 10:20:00|3115.98|3115.98|3130.36|3130.36|3130.55|3130.55|3115.98|3115.98|0
1602843900000|2020-10-16 10:25:00|3130.52|3130.52|3136.93|3136.93|3137.27|3137.27|3130.48|3130.48|0
1602844200000|2020-10-16 10:30:00|3137.06|3137.06|3143.92|3143.92|3145.57|3145.57|3137.06|3137.06|0
1602844500000|2020-10-16 10:35:00|3144.51|3144.51|3149.46|3149.46|3151.04|3151.04|3142.34|3142.34|0
1602844800000|2020-10-16 10:40:00|3149.85|3149.85|3146.9|3146.9|3151.76|3151.76|3144.01|3144.01|0
1602845100000|2020-10-16 10:45:00|3146.74|3146.74|3138.13|3138.13|3147.13|3147.13|3134.07|3134.07|0
1602845400000|2020-10-16 10:50:00|3137.55|3137.55|3127.2|3127.2|3140.49|3140.49|3126.33|3126.33|0
1602845700000|2020-10-16 10:55:00|3127.79|3127.79|3133.64|3133.64|3134.38|3134.38|3126.8|3126.8|0
1602846000000|2020-10-16 11:00:00|3134.62|3134.62|3133.97|3133.97|3137.52|3137.52|3133|3133|0
1602846300000|2020-10-16 11:05:00|3134.24|3134.24|3130.36|3130.36|3134.77|3134.77|3128.19|3128.19|0
1602846600000|2020-10-16 11:10:00|3131.09|3131.09|3132.47|3132.47|3132.47|3132.47|3128.79|3128.79|0
1602846900000|2020-10-16 11:15:00|3132.65|3132.65|3135.04|3135.04|3140.08|3140.08|3132.28|3132.28|0
1602847200000|2020-10-16 11:20:00|3134.88|3134.88|3133.75|3133.75|3136.03|3136.03|3131.2|3131.2|0
1602847500000|2020-10-16 11:25:00|3134.49|3134.49|3133.6|3133.6|3134.49|3134.49|3130.93|3130.93|0
1602847800000|2020-10-16 11:30:00|3133.23|3133.23|3131.75|3131.75|3133.23|3133.23|3130.86|3130.86|0
1602848100000|2020-10-16 11:35:00|3131.39|3131.39|3132.99|3132.99|3132.99|3132.99|3130.15|3130.15|0
1602848400000|2020-10-16 11:40:00|3133.05|3133.05|3131.58|3131.58|3135.46|3135.46|3131.2|3131.2|0
1602848700000|2020-10-16 11:45:00|3132.49|3132.49|3134.66|3134.66|3134.66|3134.66|3132.22|3132.22|0
1602849000000|2020-10-16 11:50:00|3134.79|3134.79|3133.89|3133.89|3136.49|3136.49|3133.89|3133.89|0
1602849300000|2020-10-16 11:55:00|3134.25|3134.25|3134.35|3134.35|3134.35|3134.35|3130.69|3130.69|0
1602849600000|2020-10-16 12:00:00|3133.99|3133.99|3140.9|3140.9|3140.9|3140.9|3133.99|3133.99|0
1602849900000|2020-10-16 12:05:00|3140.53|3140.53|3142.41|3142.41|3142.66|3142.66|3140.53|3140.53|0
1602850200000|2020-10-16 12:10:00|3142.8|3142.8|3139.83|3139.83|3143.19|3143.19|3139.57|3139.57|0
1602850500000|2020-10-16 12:15:00|3139.74|3139.74|3137.88|3137.88|3140.13|3140.13|3137.79|3137.79|0
1602850800000|2020-10-16 12:20:00|3137.15|3137.15|3138.39|3138.39|3138.39|3138.39|3133.74|3133.74|0
1602851100000|2020-10-16 12:25:00|3138.57|3138.57|3138.74|3138.74|3138.96|3138.96|3136.99|3136.99|0
1602851400000|2020-10-16 12:30:00|3139.11|3139.11|3143.52|3143.52|3144.47|3144.47|3138.47|3138.47|0
1602851700000|2020-10-16 12:35:00|3143.89|3143.89|3145.82|3145.82|3146.51|3146.51|3143.23|3143.23|0
1602852000000|2020-10-16 12:40:00|3145.91|3145.91|3145.83|3145.83|3147.82|3147.82|3144.83|3144.83|0
1602852300000|2020-10-16 12:45:00|3145.74|3145.74|3146.61|3146.61|3147.26|3147.26|3145.74|3145.74|0
1602852600000|2020-10-16 12:50:00|3147.34|3147.34|3149.1|3149.1|3149.1|3149.1|3146.97|3146.97|0
1602852900000|2020-10-16 12:55:00|3149.27|3149.27|3148.19|3148.19|3150.65|3150.65|3146.69|3146.69|0
1602853200000|2020-10-16 13:00:00|3148.28|3148.28|3150.5|3150.5|3150.8|3150.8|3147.78|3147.78|0
1602853500000|2020-10-16 13:05:00|3150.13|3150.13|3148.31|3148.31|3152.4|3152.4|3148.31|3148.31|0
1602853800000|2020-10-16 13:10:00|3147.94|3147.94|3147.94|3147.94|3147.94|3147.94|3146.7|3146.7|0
1602854100000|2020-10-16 13:15:00|3148.42|3148.42|3142.99|3142.99|3148.42|3148.42|3141.79|3141.79|0
1602854400000|2020-10-16 13:20:00|3142.62|3142.62|3143.43|3143.43|3143.85|3143.85|3141.8|3141.8|0
1602854700000|2020-10-16 13:25:00|3143.23|3143.23|3141.85|3141.85|3143.82|3143.82|3141.09|3141.09|0
1602855000000|2020-10-16 13:30:00|3142.64|3142.64|3142.45|3142.45|3142.79|3142.79|3138.23|3138.23|0
1602855300000|2020-10-16 13:35:00|3142.27|3142.27|3141.81|3141.81|3143.55|3143.55|3140.08|3140.08|0
1602855600000|2020-10-16 13:40:00|3142.4|3142.4|3138.02|3138.02|3145.94|3145.94|3137.29|3137.29|0
1602855900000|2020-10-16 13:45:00|3137.82|3137.82|3138.83|3138.83|3139.29|3139.29|3135.47|3135.47|0
1602856200000|2020-10-16 13:50:00|3139.03|3139.03|3132.95|3132.95|3139.57|3139.57|3130.44|3130.44|0
1602856500000|2020-10-16 13:55:00|3131.97|3131.97|3140.13|3140.13|3141.06|3141.06|3131.38|3131.38|0
1602856800000|2020-10-16 14:00:00|3139.95|3139.95|3144.56|3144.56|3144.89|3144.89|3139.27|3139.27|0
1602857100000|2020-10-16 14:05:00|3144.76|3144.76|3150.09|3150.09|3150.09|3150.09|3143.83|3143.83|0
1602857400000|2020-10-16 14:10:00|3150.36|3150.36|3149.23|3149.23|3151.32|3151.32|3148.59|3148.59|0
1602857700000|2020-10-16 14:15:00|3149.59|3149.59|3148.19|3148.19|3149.69|3149.69|3147.55|3147.55|0
1602858000000|2020-10-16 14:20:00|3148.56|3148.56|3146.14|3146.14|3149.25|3149.25|3145.78|3145.78|0
1602858300000|2020-10-16 14:25:00|3146.27|3146.27|3147.26|3147.26|3149.19|3149.19|3146.27|3146.27|0
1602858600000|2020-10-16 14:30:00|3147.44|3147.44|3145.64|3145.64|3148.02|3148.02|3145.05|3145.05|0
1602858900000|2020-10-16 14:35:00|3146|3146|3145.86|3145.86|3148.34|3148.34|3145.66|3145.66|0
1602859200000|2020-10-16 14:40:00|3146.23|3146.23|3156.4|3156.4|3157.22|3157.22|3146.23|3146.23|0
1602859500000|2020-10-16 14:45:00|3156.23|3156.23|3154.05|3154.05|3157.8|3157.8|3153.75|3153.75|0
1602859800000|2020-10-16 14:50:00|3154.79|3154.79|3150.38|3150.38|3155.48|3155.48|3149.62|3149.62|0
1602860100000|2020-10-16 14:55:00|3150.12|3150.12|3155.65|3155.65|3157.66|3157.66|3149.53|3149.53|0
1602860400000|2020-10-16 15:00:00|3155.71|3155.71|3155.11|3155.11|3156.68|3156.68|3153.52|3153.52|0
1602860700000|2020-10-16 15:05:00|3154.71|3154.71|3153.5|3153.5|3154.71|3154.71|3150.98|3150.98|0
1602861000000|2020-10-16 15:10:00|3153.75|3153.75|3148.84|3148.84|3153.75|3153.75|3148.84|3148.84|0
1602861300000|2020-10-16 15:15:00|3148.68|3148.68|3147.75|3147.75|3149.51|3149.51|3146.82|3146.82|0
1602861600000|2020-10-16 15:20:00|3147.84|3147.84|3143.26|3143.26|3148.75|3148.75|3143|3143|0
1602861900000|2020-10-16 15:25:00|3143.45|3143.45|3148.73|3148.73|3153.16|3153.16|3143.45|3143.45|0
1603091700000|2020-10-19 07:15:00|3210.19|3210.19|3210.08|3210.08|3210.45|3210.45|3195.13|3195.13|0
1603092000000|2020-10-19 07:20:00|3208.51|3208.51|3205.88|3205.88|3209.37|3209.37|3200.38|3200.38|0
1603092300000|2020-10-19 07:25:00|3205.72|3205.72|3199.02|3199.02|3212.3|3212.3|3198.66|3198.66|0
1603092600000|2020-10-19 07:30:00|3198.24|3198.24|3193.88|3193.88|3200.14|3200.14|3191.87|3191.87|0
1603092900000|2020-10-19 07:35:00|3192.78|3192.78|3208.34|3208.34|3209.92|3209.92|3191.6|3191.6|0
1603093200000|2020-10-19 07:40:00|3206.58|3206.58|3195.24|3195.24|3206.58|3206.58|3192.83|3192.83|0
1603093500000|2020-10-19 07:45:00|3194.98|3194.98|3187.52|3187.52|3196.07|3196.07|3186.79|3186.79|0
1603093800000|2020-10-19 07:50:00|3186.79|3186.79|3188.42|3188.42|3188.42|3188.42|3183.51|3183.51|0
1603094100000|2020-10-19 07:55:00|3188.73|3188.73|3182.96|3182.96|3189.13|3189.13|3181.44|3181.44|0
1603094400000|2020-10-19 08:00:00|3182.8|3182.8|3180.81|3180.81|3183.94|3183.94|3180.81|3180.81|0
1603094700000|2020-10-19 08:05:00|3180.73|3180.73|3172.08|3172.08|3180.73|3180.73|3172.08|3172.08|0
1603095000000|2020-10-19 08:10:00|3171.1|3171.1|3173.59|3173.59|3175.58|3175.58|3171.1|3171.1|0
1603095300000|2020-10-19 08:15:00|3173.71|3173.71|3180.18|3180.18|3180.18|3180.18|3173.71|3173.71|0
1603095600000|2020-10-19 08:20:00|3180.5|3180.5|3190.58|3190.58|3191.13|3191.13|3180.5|3180.5|0
1603095900000|2020-10-19 08:25:00|3191.17|3191.17|3189.08|3189.08|3194.53|3194.53|3184.7|3184.7|0
1603096200000|2020-10-19 08:30:00|3188.88|3188.88|3187.92|3187.92|3189.46|3189.46|3186.43|3186.43|0
1603096500000|2020-10-19 08:35:00|3188.01|3188.01|3174.7|3174.7|3188.01|3188.01|3174.7|3174.7|0
1603096800000|2020-10-19 08:40:00|3175.09|3175.09|3178.57|3178.57|3179.97|3179.97|3174.17|3174.17|0
1603097100000|2020-10-19 08:45:00|3180.43|3180.43|3183.29|3183.29|3184.39|3184.39|3179.37|3179.37|0
1603097400000|2020-10-19 08:50:00|3184.28|3184.28|3180.82|3180.82|3186.89|3186.89|3180.03|3180.03|0
1603097700000|2020-10-19 08:55:00|3181.6|3181.6|3185.01|3185.01|3185.01|3185.01|3181.6|3181.6|0
1603098000000|2020-10-19 09:00:00|3185.17|3185.17|3184.23|3184.23|3187.99|3187.99|3184.23|3184.23|0
1603098300000|2020-10-19 09:05:00|3184.05|3184.05|3185.91|3185.91|3185.91|3185.91|3183.75|3183.75|0
1603098600000|2020-10-19 09:10:00|3186.89|3186.89|3182.83|3182.83|3186.89|3186.89|3182.1|3182.1|0
1603098900000|2020-10-19 09:15:00|3183.42|3183.42|3186.22|3186.22|3187.83|3187.83|3183.42|3183.42|0
1603099200000|2020-10-19 09:20:00|3185.12|3185.12|3184.94|3184.94|3186.47|3186.47|3184.74|3184.74|0
1603099500000|2020-10-19 09:25:00|3185.51|3185.51|3184.35|3184.35|3187.8|3187.8|3184.35|3184.35|0
1603099800000|2020-10-19 09:30:00|3183.62|3183.62|3185.71|3185.71|3187.12|3187.12|3182.37|3182.37|0
1603100100000|2020-10-19 09:35:00|3185.91|3185.91|3187.23|3187.23|3187.23|3187.23|3185.52|3185.52|0
1603100400000|2020-10-19 09:40:00|3187.29|3187.29|3187.78|3187.78|3188.41|3188.41|3187.29|3187.29|0
1603100700000|2020-10-19 09:45:00|3187.38|3187.38|3181.64|3181.64|3187.38|3187.38|3180.98|3180.98|0
1603101000000|2020-10-19 09:50:00|3181.25|3181.25|3183.22|3183.22|3183.63|3183.63|3178.49|3178.49|0
1603101300000|2020-10-19 09:55:00|3183.57|3183.57|3188.11|3188.11|3188.31|3188.31|3183.57|3183.57|0
1603101600000|2020-10-19 10:00:00|3187.93|3187.93|3184.84|3184.84|3187.93|3187.93|3184.2|3184.2|0
1603101900000|2020-10-19 10:05:00|3183.74|3183.74|3186.78|3186.78|3189.49|3189.49|3183.74|3183.74|0
1603102200000|2020-10-19 10:10:00|3185.4|3185.4|3182.23|3182.23|3185.4|3185.4|3180.9|3180.9|0
1603102500000|2020-10-19 10:15:00|3182.96|3182.96|3185.89|3185.89|3185.89|3185.89|3182.96|3182.96|0
1603102800000|2020-10-19 10:20:00|3186.63|3186.63|3185.6|3185.6|3189.11|3189.11|3185.6|3185.6|0
1603103100000|2020-10-19 10:25:00|3185.21|3185.21|3185.55|3185.55|3186.39|3186.39|3184.13|3184.13|0
1603103400000|2020-10-19 10:30:00|3185.87|3185.87|3185.12|3185.12|3185.87|3185.87|3184.01|3184.01|0
1603103700000|2020-10-19 10:35:00|3185.23|3185.23|3185.36|3185.36|3186.39|3186.39|3184.53|3184.53|0
1603104000000|2020-10-19 10:40:00|3185.52|3185.52|3187.57|3187.57|3188.35|3188.35|3185.52|3185.52|0
1603104300000|2020-10-19 10:45:00|3187.18|3187.18|3185.27|3185.27|3187.18|3187.18|3183.23|3183.23|0
1603104600000|2020-10-19 10:50:00|3184.88|3184.88|3182.47|3182.47|3188.64|3188.64|3181.89|3181.89|0
1603104900000|2020-10-19 10:55:00|3182.84|3182.84|3186.91|3186.91|3186.91|3186.91|3182.84|3182.84|0
1603105200000|2020-10-19 11:00:00|3186.64|3186.64|3187.85|3187.85|3187.85|3187.85|3184.48|3184.48|0
1603105500000|2020-10-19 11:05:00|3187.94|3187.94|3188.08|3188.08|3189.53|3189.53|3186.5|3186.5|0
1603105800000|2020-10-19 11:10:00|3188.26|3188.26|3189.28|3189.28|3191.31|3191.31|3188.21|3188.21|0
1603106100000|2020-10-19 11:15:00|3188.9|3188.9|3188.27|3188.27|3190.8|3190.8|3188.04|3188.04|0
1603106400000|2020-10-19 11:20:00|3188.33|3188.33|3187.29|3187.29|3188.5|3188.5|3186.92|3186.92|0
1603106700000|2020-10-19 11:25:00|3187.2|3187.2|3189.79|3189.79|3189.88|3189.88|3185.15|3185.15|0
1603107000000|2020-10-19 11:30:00|3189.59|3189.59|3189.03|3189.03|3190.32|3190.32|3188.29|3188.29|0
1603107300000|2020-10-19 11:35:00|3188.64|3188.64|3187.65|3187.65|3189.85|3189.85|3187.65|3187.65|0
1603107600000|2020-10-19 11:40:00|3187.26|3187.26|3186.5|3186.5|3187.81|3187.81|3185.73|3185.73|0
1603107900000|2020-10-19 11:45:00|3186.59|3186.59|3183.84|3183.84|3188.17|3188.17|3183.84|3183.84|0
1603108200000|2020-10-19 11:50:00|3184.24|3184.24|3183.26|3183.26|3186.18|3186.18|3183.26|3183.26|0
1603108500000|2020-10-19 11:55:00|3183.07|3183.07|3186.02|3186.02|3187.77|3187.77|3182.31|3182.31|0
1603108800000|2020-10-19 12:00:00|3186.41|3186.41|3183.88|3183.88|3186.41|3186.41|3183.88|3183.88|0
1603109100000|2020-10-19 12:05:00|3184.04|3184.04|3182.84|3182.84|3184.04|3184.04|3179.72|3179.72|0
1603109400000|2020-10-19 12:10:00|3181.86|3181.86|3184.02|3184.02|3184.02|3184.02|3179.43|3179.43|0
1603109700000|2020-10-19 12:15:00|3183.82|3183.82|3186.27|3186.27|3186.61|3186.61|3182.12|3182.12|0
1603110000000|2020-10-19 12:20:00|3186.08|3186.08|3186.21|3186.21|3186.88|3186.88|3185.62|3185.62|0
1603110300000|2020-10-19 12:25:00|3186.57|3186.57|3182.82|3182.82|3186.83|3186.83|3182.82|3182.82|0
1603110600000|2020-10-19 12:30:00|3182.73|3182.73|3173.36|3173.36|3183.4|3183.4|3173.36|3173.36|0
1603110900000|2020-10-19 12:35:00|3173.01|3173.01|3170.99|3170.99|3175.07|3175.07|3170.99|3170.99|0
1603111200000|2020-10-19 12:40:00|3170.63|3170.63|3166.49|3166.49|3171.87|3171.87|3166.49|3166.49|0
1603111500000|2020-10-19 12:45:00|3166.36|3166.36|3163.75|3163.75|3166.36|3166.36|3161.74|3161.74|0
1603111800000|2020-10-19 12:50:00|3163.02|3163.02|3161.01|3161.01|3163.02|3163.02|3157.45|3157.45|0
1603112100000|2020-10-19 12:55:00|3160.42|3160.42|3155.81|3155.81|3160.42|3160.42|3155.65|3155.65|0
1603112400000|2020-10-19 13:00:00|3155.94|3155.94|3159.98|3159.98|3160.2|3160.2|3155.94|3155.94|0
1603112700000|2020-10-19 13:05:00|3160.17|3160.17|3156.95|3156.95|3161.39|3161.39|3156.95|3156.95|0
1603113000000|2020-10-19 13:10:00|3157.54|3157.54|3154.24|3154.24|3157.54|3157.54|3151.96|3151.96|0
1603113300000|2020-10-19 13:15:00|3154.6|3154.6|3157.32|3157.32|3158.44|3158.44|3152.85|3152.85|0
1603113600000|2020-10-19 13:20:00|3157.94|3157.94|3160.42|3160.42|3160.57|3160.57|3157.85|3157.85|0
1603113900000|2020-10-19 13:25:00|3160.05|3160.05|3159.38|3159.38|3162.87|3162.87|3159.35|3159.35|0
1603114200000|2020-10-19 13:30:00|3159.75|3159.75|3161.87|3161.87|3164.23|3164.23|3159.62|3159.62|0
1603114500000|2020-10-19 13:35:00|3162.26|3162.26|3158.27|3158.27|3164.68|3164.68|3158.27|3158.27|0
1603114800000|2020-10-19 13:40:00|3158.45|3158.45|3150.94|3150.94|3158.45|3158.45|3150.94|3150.94|0
1603115100000|2020-10-19 13:45:00|3151.63|3151.63|3151.48|3151.48|3151.63|3151.63|3148.24|3148.24|0
1603115400000|2020-10-19 13:50:00|3151.22|3151.22|3154.32|3154.32|3156.43|3156.43|3150.15|3150.15|0
1603115700000|2020-10-19 13:55:00|3154.71|3154.71|3152.97|3152.97|3156.33|3156.33|3152.97|3152.97|0
1603116000000|2020-10-19 14:00:00|3153.03|3153.03|3153.03|3153.03|3154.68|3154.68|3151.38|3151.38|0
1603116300000|2020-10-19 14:05:00|3151.32|3151.32|3138.9|3138.9|3151.54|3151.54|3138.86|3138.86|0
1603116600000|2020-10-19 14:10:00|3138.58|3138.58|3138.31|3138.31|3139.21|3139.21|3129.3|3129.3|0
1603116900000|2020-10-19 14:15:00|3138.18|3138.18|3152.16|3152.16|3152.74|3152.74|3138.18|3138.18|0
1603117200000|2020-10-19 14:20:00|3152.94|3152.94|3152.98|3152.98|3155.46|3155.46|3152.52|3152.52|0
1603117500000|2020-10-19 14:25:00|3152.62|3152.62|3156.54|3156.54|3158.12|3158.12|3152.1|3152.1|0
1603117800000|2020-10-19 14:30:00|3156.72|3156.72|3151.51|3151.51|3156.72|3156.72|3149.32|3149.32|0
1603118100000|2020-10-19 14:35:00|3151.42|3151.42|3153.41|3153.41|3153.41|3153.41|3149.75|3149.75|0
1603118400000|2020-10-19 14:40:00|3153.58|3153.58|3149.94|3149.94|3154.29|3154.29|3149.94|3149.94|0
1603118700000|2020-10-19 14:45:00|3150.05|3150.05|3153.97|3153.97|3156.77|3156.77|3147.18|3147.18|0
1603119000000|2020-10-19 14:50:00|3154.56|3154.56|3161.02|3161.02|3163.93|3163.93|3153.32|3153.32|0
1603119300000|2020-10-19 14:55:00|3160.93|3160.93|3159.16|3159.16|3161.31|3161.31|3156.28|3156.28|0
1603119600000|2020-10-19 15:00:00|3158.42|3158.42|3163.26|3163.26|3164.28|3164.28|3158.42|3158.42|0
1603119900000|2020-10-19 15:05:00|3163.34|3163.34|3165.52|3165.52|3167.56|3167.56|3162.49|3162.49|0
1603120200000|2020-10-19 15:10:00|3165.15|3165.15|3166.3|3166.3|3166.45|3166.45|3160.91|3160.91|0
1603120500000|2020-10-19 15:15:00|3165.94|3165.94|3161.74|3161.74|3165.94|3165.94|3160.64|3160.64|0
1603120800000|2020-10-19 15:20:00|3161.34|3161.34|3160.47|3160.47|3162.8|3162.8|3159.99|3159.99|0
1603121100000|2020-10-19 15:25:00|3159.74|3159.74|3151.73|3151.73|3159.74|3159.74|3151.19|3151.19|0
1603178100000|2020-10-20 07:15:00|3127.4|3127.4|3124.62|3124.62|3128.11|3128.11|3121.98|3121.98|0
1603178400000|2020-10-20 07:20:00|3123.45|3123.45|3128.78|3128.78|3131.99|3131.99|3123.45|3123.45|0
1603178700000|2020-10-20 07:25:00|3129.15|3129.15|3123.46|3123.46|3132.76|3132.76|3123.09|3123.09|0
1603179000000|2020-10-20 07:30:00|3123.9|3123.9|3123.59|3123.59|3129.81|3129.81|3117.83|3117.83|0
1603179300000|2020-10-20 07:35:00|3123.23|3123.23|3121.9|3121.9|3123.23|3123.23|3116.8|3116.8|0
1603179600000|2020-10-20 07:40:00|3120.8|3120.8|3127.04|3127.04|3127.04|3127.04|3120.8|3120.8|0
1603179900000|2020-10-20 07:45:00|3126.67|3126.67|3132.16|3132.16|3133.71|3133.71|3125.09|3125.09|0
1603180200000|2020-10-20 07:50:00|3132.75|3132.75|3141.58|3141.58|3141.76|3141.76|3132.75|3132.75|0
1603180500000|2020-10-20 07:55:00|3140.85|3140.85|3149.03|3149.03|3149.03|3149.03|3140.85|3140.85|0
1603180800000|2020-10-20 08:00:00|3149.43|3149.43|3156.18|3156.18|3156.18|3156.18|3149.43|3149.43|0
1603181100000|2020-10-20 08:05:00|3156.34|3156.34|3158.85|3158.85|3159.1|3159.1|3152.9|3152.9|0
1603181400000|2020-10-20 08:10:00|3158.75|3158.75|3163.63|3163.63|3169.22|3169.22|3158.75|3158.75|0
1603181700000|2020-10-20 08:15:00|3163.9|3163.9|3173.8|3173.8|3173.8|3173.8|3163.9|3163.9|0
1603182000000|2020-10-20 08:20:00|3173.54|3173.54|3185.98|3185.98|3186.66|3186.66|3173.54|3173.54|0
1603182300000|2020-10-20 08:25:00|3186.18|3186.18|3192.97|3192.97|3193.04|3193.04|3184.75|3184.75|0
1603182600000|2020-10-20 08:30:00|3192.18|3192.18|3179.07|3179.07|3192.18|3192.18|3177.79|3177.79|0
1603182900000|2020-10-20 08:35:00|3179.23|3179.23|3182.32|3182.32|3184.5|3184.5|3179.1|3179.1|0
1603183200000|2020-10-20 08:40:00|3180.49|3180.49|3185.86|3185.86|3188.3|3188.3|3180.49|3180.49|0
1603183500000|2020-10-20 08:45:00|3187.33|3187.33|3190.36|3190.36|3192.13|3192.13|3187.16|3187.16|0
1603183800000|2020-10-20 08:50:00|3190.49|3190.49|3188|3188|3192.53|3192.53|3187.35|3187.35|0
1603184100000|2020-10-20 08:55:00|3187.64|3187.64|3185.93|3185.93|3188.44|3188.44|3182.7|3182.7|0
1603184400000|2020-10-20 09:00:00|3186.52|3186.52|3191.2|3191.2|3191.2|3191.2|3186.52|3186.52|0
1603184700000|2020-10-20 09:05:00|3190.83|3190.83|3191.6|3191.6|3192.8|3192.8|3190.64|3190.64|0
1603185000000|2020-10-20 09:10:00|3191.44|3191.44|3185.98|3185.98|3192.1|3192.1|3185.59|3185.59|0
1603185300000|2020-10-20 09:15:00|3186.8|3186.8|3188.1|3188.1|3190.28|3190.28|3186.8|3186.8|0
1603185600000|2020-10-20 09:20:00|3187.74|3187.74|3188.03|3188.03|3189.29|3189.29|3187.41|3187.41|0
1603185900000|2020-10-20 09:25:00|3187.94|3187.94|3188.28|3188.28|3190.22|3190.22|3186.43|3186.43|0
1603186200000|2020-10-20 09:30:00|3187.89|3187.89|3183.32|3183.32|3187.95|3187.95|3183.32|3183.32|0
1603186500000|2020-10-20 09:35:00|3182.91|3182.91|3184.53|3184.53|3185.43|3185.43|3181.67|3181.67|0
1603186800000|2020-10-20 09:40:00|3184.9|3184.9|3180.51|3180.51|3184.9|3184.9|3180.51|3180.51|0
1603187100000|2020-10-20 09:45:00|3180.34|3180.34|3183.32|3183.32|3183.32|3183.32|3178.9|3178.9|0
1603187400000|2020-10-20 09:50:00|3183.49|3183.49|3187.47|3187.47|3187.47|3187.47|3183.49|3183.49|0
1603187700000|2020-10-20 09:55:00|3187.58|3187.58|3186.87|3186.87|3188.46|3188.46|3186.83|3186.83|0
1603188000000|2020-10-20 10:00:00|3187.6|3187.6|3187.59|3187.59|3191.62|3191.62|3186.53|3186.53|0
1603188300000|2020-10-20 10:05:00|3187.22|3187.22|3191.03|3191.03|3191.96|3191.96|3187.22|3187.22|0
1603188600000|2020-10-20 10:10:00|3190.87|3190.87|3187.93|3187.93|3191.32|3191.32|3187.93|3187.93|0
1603188900000|2020-10-20 10:15:00|3188.06|3188.06|3187.02|3187.02|3188.06|3188.06|3185.41|3185.41|0
1603189200000|2020-10-20 10:20:00|3186.39|3186.39|3191.4|3191.4|3191.81|3191.81|3186.27|3186.27|0
1603189500000|2020-10-20 10:25:00|3191.67|3191.67|3193.77|3193.77|3194.54|3194.54|3190.77|3190.77|0
1603189800000|2020-10-20 10:30:00|3194.33|3194.33|3194.24|3194.24|3194.96|3194.96|3191.5|3191.5|0
1603190100000|2020-10-20 10:35:00|3193.85|3193.85|3190.08|3190.08|3193.85|3193.85|3190.08|3190.08|0
1603190400000|2020-10-20 10:40:00|3189.71|3189.71|3189.54|3189.54|3193.58|3193.58|3189.43|3189.43|0
1603190700000|2020-10-20 10:45:00|3189.26|3189.26|3192.69|3192.69|3192.69|3192.69|3189.26|3189.26|0
1603191000000|2020-10-20 10:50:00|3192.33|3192.33|3192.34|3192.34|3193.28|3193.28|3191.38|3191.38|0
1603191300000|2020-10-20 10:55:00|3191.98|3191.98|3190.21|3190.21|3192.46|3192.46|3189.77|3189.77|0
1603191600000|2020-10-20 11:00:00|3190.95|3190.95|3181.9|3181.9|3192.76|3192.76|3181.9|3181.9|0
1603191900000|2020-10-20 11:05:00|3181.63|3181.63|3183.07|3183.07|3184.78|3184.78|3179.57|3179.57|0
1603192200000|2020-10-20 11:10:00|3183.43|3183.43|3184.44|3184.44|3185.27|3185.27|3183.43|3183.43|0
1603192500000|2020-10-20 11:15:00|3184.62|3184.62|3181.54|3181.54|3184.62|3184.62|3180.11|3180.11|0
1603192800000|2020-10-20 11:20:00|3182.32|3182.32|3180.13|3180.13|3184.06|3184.06|3180.13|3180.13|0
1603193100000|2020-10-20 11:25:00|3181.11|3181.11|3176.19|3176.19|3181.11|3181.11|3176.19|3176.19|0
1603193400000|2020-10-20 11:30:00|3176.58|3176.58|3174.94|3174.94|3176.93|3176.93|3173.99|3173.99|0
1603193700000|2020-10-20 11:35:00|3175.53|3175.53|3174.64|3174.64|3176.41|3176.41|3174.28|3174.28|0
1603194000000|2020-10-20 11:40:00|3174.3|3174.3|3177.39|3177.39|3178.3|3178.3|3174.3|3174.3|0
1603194300000|2020-10-20 11:45:00|3177.79|3177.79|3173.02|3173.02|3177.79|3177.79|3172.8|3172.8|0
1603194600000|2020-10-20 11:50:00|3172.66|3172.66|3174.87|3174.87|3174.87|3174.87|3171.85|3171.85|0
1603194900000|2020-10-20 11:55:00|3175.28|3175.28|3178.17|3178.17|3178.81|3178.81|3175.28|3175.28|0
1603195200000|2020-10-20 12:00:00|3178.36|3178.36|3178.13|3178.13|3178.9|3178.9|3177.3|3177.3|0
1603195500000|2020-10-20 12:05:00|3178.86|3178.86|3178.08|3178.08|3179.54|3179.54|3177.7|3177.7|0
1603195800000|2020-10-20 12:10:00|3177.99|3177.99|3171.65|3171.65|3177.99|3177.99|3171.19|3171.19|0
1603196100000|2020-10-20 12:15:00|3171.2|3171.2|3170.51|3170.51|3171.47|3171.47|3167.56|3167.56|0
1603196400000|2020-10-20 12:20:00|3170.33|3170.33|3163.07|3163.07|3170.51|3170.51|3163.07|3163.07|0
1603196700000|2020-10-20 12:25:00|3162.72|3162.72|3166.32|3166.32|3166.41|3166.41|3161.4|3161.4|0
1603197000000|2020-10-20 12:30:00|3167.42|3167.42|3172.4|3172.4|3172.4|3172.4|3167.42|3167.42|0
1603197300000|2020-10-20 12:35:00|3172.76|3172.76|3178.93|3178.93|3178.93|3178.93|3172.37|3172.37|0
1603197600000|2020-10-20 12:40:00|3178.82|3178.82|3180.05|3180.05|3182.92|3182.92|3178.25|3178.25|0
1603197900000|2020-10-20 12:45:00|3180.45|3180.45|3184.53|3184.53|3185.02|3185.02|3180.45|3180.45|0
1603198200000|2020-10-20 12:50:00|3184.36|3184.36|3188.73|3188.73|3188.73|3188.73|3182.41|3182.41|0
1603198500000|2020-10-20 12:55:00|3189.12|3189.12|3189.11|3189.11|3189.85|3189.85|3187.52|3187.52|0
1603198800000|2020-10-20 13:00:00|3189.2|3189.2|3188.94|3188.94|3189.88|3189.88|3187.07|3187.07|0
1603199100000|2020-10-20 13:05:00|3188.57|3188.57|3188.5|3188.5|3189.29|3189.29|3187.53|3187.53|0
1603199400000|2020-10-20 13:10:00|3189.09|3189.09|3183.98|3183.98|3190.05|3190.05|3183.98|3183.98|0
1603199700000|2020-10-20 13:15:00|3183.61|3183.61|3183.73|3183.73|3184.48|3184.48|3181.67|3181.67|0
1603200000000|2020-10-20 13:20:00|3183.92|3183.92|3177.58|3177.58|3185.52|3185.52|3175.81|3175.81|0
1603200300000|2020-10-20 13:25:00|3177.42|3177.42|3176.27|3176.27|3178.2|3178.2|3175.68|3175.68|0
1603200600000|2020-10-20 13:30:00|3175.48|3175.48|3179.82|3179.82|3181.76|3181.76|3173.5|3173.5|0
1603200900000|2020-10-20 13:35:00|3179.45|3179.45|3180.39|3180.39|3181.58|3181.58|3176.57|3176.57|0
1603201200000|2020-10-20 13:40:00|3180.48|3180.48|3184.02|3184.02|3184.22|3184.22|3180.48|3180.48|0
1603201500000|2020-10-20 13:45:00|3183.86|3183.86|3186.22|3186.22|3186.22|3186.22|3183.86|3183.86|0
1603201800000|2020-10-20 13:50:00|3186.42|3186.42|3186.13|3186.13|3187.08|3187.08|3183.3|3183.3|0
1603202100000|2020-10-20 13:55:00|3185.39|3185.39|3180.53|3180.53|3186.2|3186.2|3180.53|3180.53|0
1603202400000|2020-10-20 14:00:00|3180.14|3180.14|3175.35|3175.35|3181.36|3181.36|3173.31|3173.31|0
1603202700000|2020-10-20 14:05:00|3175.94|3175.94|3177.68|3177.68|3177.68|3177.68|3174.42|3174.42|0
1603203000000|2020-10-20 14:10:00|3177.51|3177.51|3173.92|3173.92|3178.05|3178.05|3172.31|3172.31|0
1603203300000|2020-10-20 14:15:00|3173.8|3173.8|3169.67|3169.67|3176.13|3176.13|3169.67|3169.67|0
1603203600000|2020-10-20 14:20:00|3169.41|3169.41|3171.74|3171.74|3172.16|3172.16|3167.2|3167.2|0
1603203900000|2020-10-20 14:25:00|3172.88|3172.88|3173.8|3173.8|3175.54|3175.54|3172.48|3172.48|0
1603204200000|2020-10-20 14:30:00|3173.43|3173.43|3174.09|3174.09|3176.59|3176.59|3172.37|3172.37|0
1603204500000|2020-10-20 14:35:00|3174.25|3174.25|3173.98|3173.98|3175.41|3175.41|3172.83|3172.83|0
1603204800000|2020-10-20 14:40:00|3174.37|3174.37|3177.63|3177.63|3177.63|3177.63|3173.71|3173.71|0
1603205100000|2020-10-20 14:45:00|3177.27|3177.27|3180.4|3180.4|3180.4|3180.4|3175.3|3175.3|0
1603205400000|2020-10-20 14:50:00|3180.57|3180.57|3186.05|3186.05|3186.69|3186.69|3180.38|3180.38|0
1603205700000|2020-10-20 14:55:00|3185.92|3185.92|3188.12|3188.12|3190.88|3190.88|3185.33|3185.33|0
1603206000000|2020-10-20 15:00:00|3186.62|3186.62|3182.61|3182.61|3187.74|3187.74|3181.88|3181.88|0
1603206300000|2020-10-20 15:05:00|3181.88|3181.88|3180.53|3180.53|3183.4|3183.4|3180.43|3180.43|0
1603206600000|2020-10-20 15:10:00|3180.05|3180.05|3176.18|3176.18|3180.85|3180.85|3176.18|3176.18|0
1603206900000|2020-10-20 15:15:00|3176.44|3176.44|3175.21|3175.21|3179.14|3179.14|3175.05|3175.05|0
1603207200000|2020-10-20 15:20:00|3175.3|3175.3|3173.15|3173.15|3176.1|3176.1|3172.56|3172.56|0
1603207500000|2020-10-20 15:25:00|3172.56|3172.56|3175.92|3175.92|3177.81|3177.81|3171.37|3171.37|0
1603264500000|2020-10-21 07:15:00|3144.83|3144.83|3149.84|3149.84|3152.59|3152.59|3141.38|3141.38|0
1603264800000|2020-10-21 07:20:00|3150.99|3150.99|3144.92|3144.92|3150.99|3150.99|3139.68|3139.68|0
1603265100000|2020-10-21 07:25:00|3145.65|3145.65|3148.53|3148.53|3149.49|3149.49|3137.04|3137.04|0
1603265400000|2020-10-21 07:30:00|3148.62|3148.62|3150.24|3150.24|3150.79|3150.79|3142.58|3142.58|0
1603265700000|2020-10-21 07:35:00|3149.51|3149.51|3148.22|3148.22|3153.02|3153.02|3148.22|3148.22|0
1603266000000|2020-10-21 07:40:00|3147.86|3147.86|3141.92|3141.92|3148.59|3148.59|3139.15|3139.15|0
1603266300000|2020-10-21 07:45:00|3141.76|3141.76|3134.24|3134.24|3142.84|3142.84|3133.23|3133.23|0
1603266600000|2020-10-21 07:50:00|3134.97|3134.97|3137|3137|3137.52|3137.52|3131.62|3131.62|0
1603266900000|2020-10-21 07:55:00|3137.36|3137.36|3133.92|3133.92|3137.76|3137.76|3133.72|3133.72|0
1603267200000|2020-10-21 08:00:00|3133.55|3133.55|3126.01|3126.01|3133.55|3133.55|3124.68|3124.68|0
1603267500000|2020-10-21 08:05:00|3126.37|3126.37|3122.96|3122.96|3128.2|3128.2|3121.73|3121.73|0
1603267800000|2020-10-21 08:10:00|3122.23|3122.23|3124.33|3124.33|3125.06|3125.06|3118.5|3118.5|0
1603268100000|2020-10-21 08:15:00|3123.96|3123.96|3128.13|3128.13|3129.96|3129.96|3122.18|3122.18|0
1603268400000|2020-10-21 08:20:00|3127.95|3127.95|3125.14|3125.14|3128.45|3128.45|3121.8|3121.8|0
1603268700000|2020-10-21 08:25:00|3124.98|3124.98|3121.88|3121.88|3125.89|3125.89|3118.24|3118.24|0
1603269000000|2020-10-21 08:30:00|3121.49|3121.49|3120.44|3120.44|3123.91|3123.91|3120.36|3120.36|0
1603269300000|2020-10-21 08:35:00|3121.17|3121.17|3117.5|3117.5|3121.17|3121.17|3116.13|3116.13|0
1603269600000|2020-10-21 08:40:00|3117.23|3117.23|3110.11|3110.11|3117.23|3117.23|3108.49|3108.49|0
1603269900000|2020-10-21 08:45:00|3110.9|3110.9|3114.87|3114.87|3115.13|3115.13|3109.34|3109.34|0
1603270200000|2020-10-21 08:50:00|3115.07|3115.07|3114.12|3114.12|3115.07|3115.07|3111.78|3111.78|0
1603270500000|2020-10-21 08:55:00|3115.1|3115.1|3107.94|3107.94|3115.1|3115.1|3106.08|3106.08|0
1603270800000|2020-10-21 09:00:00|3108.1|3108.1|3110.9|3110.9|3113.07|3113.07|3107.49|3107.49|0
1603271100000|2020-10-21 09:05:00|3111.27|3111.27|3117.3|3117.3|3117.47|3117.47|3109.55|3109.55|0
1603271400000|2020-10-21 09:10:00|3116.93|3116.93|3118.68|3118.68|3118.68|3118.68|3115.64|3115.64|0
1603271700000|2020-10-21 09:15:00|3118.09|3118.09|3121.44|3121.44|3121.79|3121.79|3117.36|3117.36|0
1603272000000|2020-10-21 09:20:00|3120.65|3120.65|3125.92|3125.92|3125.92|3125.92|3118.87|3118.87|0
1603272300000|2020-10-21 09:25:00|3126.01|3126.01|3125.75|3125.75|3127.94|3127.94|3124.19|3124.19|0
1603272600000|2020-10-21 09:30:00|3125.55|3125.55|3117.1|3117.1|3125.55|3125.55|3117.1|3117.1|0
1603272900000|2020-10-21 09:35:00|3116.94|3116.94|3121.98|3121.98|3122.95|3122.95|3115.06|3115.06|0
1603273200000|2020-10-21 09:40:00|3122.18|3122.18|3125.78|3125.78|3125.78|3125.78|3121.07|3121.07|0
1603273500000|2020-10-21 09:45:00|3125.42|3125.42|3127.13|3127.13|3127.25|3127.25|3124.78|3124.78|0
1603273800000|2020-10-21 09:50:00|3126.76|3126.76|3129.27|3129.27|3132.81|3132.81|3126.4|3126.4|0
1603274100000|2020-10-21 09:55:00|3129.64|3129.64|3131.24|3131.24|3131.24|3131.24|3128|3128|0
1603274400000|2020-10-21 10:00:00|3131.61|3131.61|3135.3|3135.3|3135.69|3135.69|3131.41|3131.41|0
1603274700000|2020-10-21 10:05:00|3134.93|3134.93|3133.74|3133.74|3135.52|3135.52|3133.58|3133.58|0
1603275000000|2020-10-21 10:10:00|3133.9|3133.9|3137|3137|3138.8|3138.8|3133.9|3133.9|0
1603275300000|2020-10-21 10:15:00|3137.18|3137.18|3135.98|3135.98|3138.61|3138.61|3135.98|3135.98|0
1603275600000|2020-10-21 10:20:00|3136.35|3136.35|3137.67|3137.67|3138.25|3138.25|3136.15|3136.15|0
1603275900000|2020-10-21 10:25:00|3137.51|3137.51|3138.92|3138.92|3139.11|3139.11|3136.41|3136.41|0
1603276200000|2020-10-21 10:30:00|3139.09|3139.09|3142.43|3142.43|3148.4|3148.4|3139.09|3139.09|0
1603276500000|2020-10-21 10:35:00|3143.76|3143.76|3139.31|3139.31|3145.31|3145.31|3139.17|3139.17|0
1603276800000|2020-10-21 10:40:00|3139.02|3139.02|3135.92|3135.92|3139.68|3139.68|3135.55|3135.55|0
1603277100000|2020-10-21 10:45:00|3135.19|3135.19|3135.35|3135.35|3138.61|3138.61|3134.03|3134.03|0
1603277400000|2020-10-21 10:50:00|3135.74|3135.74|3133.52|3133.52|3137.82|3137.82|3133.52|3133.52|0
1603277700000|2020-10-21 10:55:00|3133.36|3133.36|3133.01|3133.01|3134.31|3134.31|3131.3|3131.3|0
1603278000000|2020-10-21 11:00:00|3132.65|3132.65|3129.43|3129.43|3132.65|3132.65|3129.1|3129.1|0
1603278300000|2020-10-21 11:05:00|3129.52|3129.52|3130.2|3130.2|3132.7|3132.7|3129.52|3129.52|0
1603278600000|2020-10-21 11:10:00|3130.02|3130.02|3131.35|3131.35|3131.35|3131.35|3129.93|3129.93|0
1603278900000|2020-10-21 11:15:00|3131.26|3131.26|3131.25|3131.25|3131.26|3131.26|3129.51|3129.51|0
1603279200000|2020-10-21 11:20:00|3131.33|3131.33|3133.7|3133.7|3133.7|3133.7|3130.07|3130.07|0
1603279500000|2020-10-21 11:25:00|3134.07|3134.07|3133.59|3133.59|3135.66|3135.66|3131.85|3131.85|0
1603279800000|2020-10-21 11:30:00|3134.69|3134.69|3135.5|3135.5|3136.33|3136.33|3134.69|3134.69|0
1603280100000|2020-10-21 11:35:00|3135.59|3135.59|3136.63|3136.63|3136.83|3136.83|3134.7|3134.7|0
1603280400000|2020-10-21 11:40:00|3136.99|3136.99|3132.16|3132.16|3137.58|3137.58|3132.16|3132.16|0
1603280700000|2020-10-21 11:45:00|3131.81|3131.81|3130.59|3130.59|3134.56|3134.56|3130.59|3130.59|0
1603281000000|2020-10-21 11:50:00|3130.95|3130.95|3131.03|3131.03|3134.74|3134.74|3129.6|3129.6|0
1603281300000|2020-10-21 11:55:00|3131.77|3131.77|3128.95|3128.95|3132.09|3132.09|3128.67|3128.67|0
1603281600000|2020-10-21 12:00:00|3129.68|3129.68|3127.87|3127.87|3129.98|3129.98|3127.28|3127.28|0
1603281900000|2020-10-21 12:05:00|3127.68|3127.68|3124.36|3124.36|3127.68|3127.68|3121.01|3121.01|0
1603282200000|2020-10-21 12:10:00|3124.56|3124.56|3125.57|3125.57|3125.66|3125.66|3123.35|3123.35|0
1603282500000|2020-10-21 12:15:00|3125.63|3125.63|3124.77|3124.77|3127.11|3127.11|3123.98|3123.98|0
1603282800000|2020-10-21 12:20:00|3125.5|3125.5|3122.97|3122.97|3127.15|3127.15|3122.39|3122.39|0
1603283100000|2020-10-21 12:25:00|3122.57|3122.57|3121.38|3121.38|3124.03|3124.03|3120.34|3120.34|0
1603283400000|2020-10-21 12:30:00|3121.77|3121.77|3119.97|3119.97|3121.77|3121.77|3118.04|3118.04|0
1603283700000|2020-10-21 12:35:00|3119.61|3119.61|3119.07|3119.07|3120.75|3120.75|3118.59|3118.59|0
1603284000000|2020-10-21 12:40:00|3119.18|3119.18|3112|3112|3120.37|3120.37|3112|3112|0
1603284300000|2020-10-21 12:45:00|3111.63|3111.63|3111.43|3111.43|3115.96|3115.96|3111.27|3111.27|0
1603284600000|2020-10-21 12:50:00|3111.07|3111.07|3112.73|3112.73|3113.99|3113.99|3110.11|3110.11|0
1603284900000|2020-10-21 12:55:00|3113.49|3113.49|3111.02|3111.02|3114.85|3114.85|3110.85|3110.85|0
1603285200000|2020-10-21 13:00:00|3110.75|3110.75|3106.32|3106.32|3111.14|3111.14|3106.32|3106.32|0
1603285500000|2020-10-21 13:05:00|3106.68|3106.68|3111.78|3111.78|3111.78|3111.78|3106.68|3106.68|0
1603285800000|2020-10-21 13:10:00|3110.46|3110.46|3108.81|3108.81|3110.69|3110.69|3108.61|3108.61|0
1603286100000|2020-10-21 13:15:00|3108.42|3108.42|3108.54|3108.54|3111.03|3111.03|3107.7|3107.7|0
1603286400000|2020-10-21 13:20:00|3108.36|3108.36|3111.71|3111.71|3112.15|3112.15|3108.05|3108.05|0
1603286700000|2020-10-21 13:25:00|3111.51|3111.51|3115.01|3115.01|3115.4|3115.4|3110.49|3110.49|0
1603287000000|2020-10-21 13:30:00|3115.6|3115.6|3109.21|3109.21|3116.22|3116.22|3108.82|3108.82|0
1603287300000|2020-10-21 13:35:00|3109.34|3109.34|3105.81|3105.81|3109.34|3109.34|3104.03|3104.03|0
1603287600000|2020-10-21 13:40:00|3106.6|3106.6|3115.61|3115.61|3115.61|3115.61|3106.6|3106.6|0
1603287900000|2020-10-21 13:45:00|3115.42|3115.42|3111.7|3111.7|3115.83|3115.83|3111.5|3111.5|0
1603288200000|2020-10-21 13:50:00|3111.5|3111.5|3112.39|3112.39|3112.83|3112.83|3110.05|3110.05|0
1603288500000|2020-10-21 13:55:00|3112.59|3112.59|3115.06|3115.06|3115.62|3115.62|3111.07|3111.07|0
1603288800000|2020-10-21 14:00:00|3114.69|3114.69|3107.96|3107.96|3114.69|3114.69|3107.96|3107.96|0
1603289100000|2020-10-21 14:05:00|3107.69|3107.69|3113.26|3113.26|3113.82|3113.82|3107.69|3107.69|0
1603289400000|2020-10-21 14:10:00|3112.53|3112.53|3116.82|3116.82|3118.24|3118.24|3112.33|3112.33|0
1603289700000|2020-10-21 14:15:00|3116.43|3116.43|3108.61|3108.61|3116.93|3116.93|3108.48|3108.48|0
1603290000000|2020-10-21 14:20:00|3108.73|3108.73|3105.87|3105.87|3109.88|3109.88|3105.68|3105.68|0
1603290300000|2020-10-21 14:25:00|3105.7|3105.7|3099.44|3099.44|3105.7|3105.7|3097.22|3097.22|0
1603290600000|2020-10-21 14:30:00|3099.19|3099.19|3097.76|3097.76|3100.43|3100.43|3097.48|3097.48|0
1603290900000|2020-10-21 14:35:00|3097.56|3097.56|3093.47|3093.47|3098.43|3098.43|3092.45|3092.45|0
1603291200000|2020-10-21 14:40:00|3093.27|3093.27|3093.51|3093.51|3097.65|3097.65|3093.27|3093.27|0
1603291500000|2020-10-21 14:45:00|3093.15|3093.15|3089.77|3089.77|3095.08|3095.08|3089.77|3089.77|0
1603291800000|2020-10-21 14:50:00|3090.1|3090.1|3081.71|3081.71|3091.07|3091.07|3081.35|3081.35|0
1603292100000|2020-10-21 14:55:00|3080.98|3080.98|3086.4|3086.4|3086.4|3086.4|3078.13|3078.13|0
1603292400000|2020-10-21 15:00:00|3086.46|3086.46|3084.01|3084.01|3086.63|3086.63|3082.82|3082.82|0
1603292700000|2020-10-21 15:05:00|3083.64|3083.64|3083.85|3083.85|3085.24|3085.24|3081.66|3081.66|0
1603293000000|2020-10-21 15:10:00|3083.49|3083.49|3080.31|3080.31|3083.49|3083.49|3078.55|3078.55|0
1603293300000|2020-10-21 15:15:00|3079.95|3079.95|3082.43|3082.43|3083.2|3083.2|3074.68|3074.68|0
1603293600000|2020-10-21 15:20:00|3082.06|3082.06|3078.11|3078.11|3082.23|3082.23|3075.9|3075.9|0
1603293900000|2020-10-21 15:25:00|3077.93|3077.93|3078.62|3078.62|3080.44|3080.44|3074.18|3074.18|0
1603350900000|2020-10-22 07:15:00|2991.15|2991.15|2998.34|2998.34|2999.31|2999.31|2989.06|2989.06|0
1603351200000|2020-10-22 07:20:00|2999.81|2999.81|2995.72|2995.72|2999.94|2999.94|2986.1|2986.1|0
1603351500000|2020-10-22 07:25:00|2995.35|2995.35|3004.92|3004.92|3005.01|3005.01|2990.82|2990.82|0
1603351800000|2020-10-22 07:30:00|3006.02|3006.02|3009.4|3009.4|3013.22|3013.22|3000.73|3000.73|0
1603352100000|2020-10-22 07:35:00|3009.04|3009.04|3006.42|3006.42|3011.17|3011.17|3003.63|3003.63|0
1603352400000|2020-10-22 07:40:00|3006.22|3006.22|3000.35|3000.35|3006.22|3006.22|2997.03|2997.03|0
1603352700000|2020-10-22 07:45:00|3000.47|3000.47|2999.19|2999.19|3001.04|3001.04|2994.05|2994.05|0
1603353000000|2020-10-22 07:50:00|2998.82|2998.82|3008.1|3008.1|3008.1|3008.1|2998.82|2998.82|0
1603353300000|2020-10-22 07:55:00|3008.47|3008.47|3010.58|3010.58|3010.75|3010.75|3007.49|3007.49|0
1603353600000|2020-10-22 08:00:00|3010.14|3010.14|3010.83|3010.83|3011.29|3011.29|3007.99|3007.99|0
1603353900000|2020-10-22 08:05:00|3011.57|3011.57|3010.44|3010.44|3012.52|3012.52|3006.73|3006.73|0
1603354200000|2020-10-22 08:10:00|3009.85|3009.85|3008.03|3008.03|3009.85|3009.85|3007.12|3007.12|0
1603354500000|2020-10-22 08:15:00|3007.32|3007.32|3005.65|3005.65|3008.47|3008.47|3004.59|3004.59|0
1603354800000|2020-10-22 08:20:00|3006.38|3006.38|3008.81|3008.81|3009.91|3009.91|3005.88|3005.88|0
1603355100000|2020-10-22 08:25:00|3009.55|3009.55|3010.05|3010.05|3011|3011|3006.87|3006.87|0
1603355400000|2020-10-22 08:30:00|3010.41|3010.41|3012.8|3012.8|3013.62|3013.62|3008.56|3008.56|0
1603355700000|2020-10-22 08:35:00|3012.99|3012.99|3001.51|3001.51|3013.19|3013.19|3001.51|3001.51|0
1603356000000|2020-10-22 08:40:00|3001.15|3001.15|3008.1|3008.1|3008.1|3008.1|3000.78|3000.78|0
1603356300000|2020-10-22 08:45:00|3007.73|3007.73|2999.43|2999.43|3008.15|3008.15|2998.43|2998.43|0
1603356600000|2020-10-22 08:50:00|2999.8|2999.8|3002.98|3002.98|3004.95|3004.95|2999.8|2999.8|0
1603356900000|2020-10-22 08:55:00|3003.35|3003.35|3000.86|3000.86|3004.39|3004.39|3000.41|3000.41|0
1603357200000|2020-10-22 09:00:00|3000.66|3000.66|2995.16|2995.16|3000.66|3000.66|2995.16|2995.16|0
1603357500000|2020-10-22 09:05:00|2994.8|2994.8|2994.56|2994.56|2996.82|2996.82|2993.57|2993.57|0
1603357800000|2020-10-22 09:10:00|2994.47|2994.47|2991.96|2991.96|2996.99|2996.99|2991.96|2991.96|0
1603358100000|2020-10-22 09:15:00|2991.87|2991.87|2995.52|2995.52|2995.74|2995.74|2991.14|2991.14|0
1603358400000|2020-10-22 09:20:00|2995.32|2995.32|2994.62|2994.62|2995.32|2995.32|2993.3|2993.3|0
1603358700000|2020-10-22 09:25:00|2995.21|2995.21|2992.96|2992.96|2995.59|2995.59|2992.96|2992.96|0
1603359000000|2020-10-22 09:30:00|2993.33|2993.33|2996.41|2996.41|2998.51|2998.51|2993.33|2993.33|0
1603359300000|2020-10-22 09:35:00|2996.61|2996.61|3000.11|3000.11|3000.16|3000.16|2995.32|2995.32|0
1603359600000|2020-10-22 09:40:00|3000.02|3000.02|3002.08|3002.08|3004.02|3004.02|2999.29|2999.29|0
1603359900000|2020-10-22 09:45:00|3002.45|3002.45|2997.53|2997.53|3003.24|3003.24|2997.53|2997.53|0
1603360200000|2020-10-22 09:50:00|2998.12|2998.12|2998.28|2998.28|3000.03|3000.03|2997.88|2997.88|0
1603360500000|2020-10-22 09:55:00|2998.12|2998.12|2998.87|2998.87|2998.91|2998.91|2997|2997|0
1603360800000|2020-10-22 10:00:00|2998.69|2998.69|2995.96|2995.96|2998.69|2998.69|2994.8|2994.8|0
1603361100000|2020-10-22 10:05:00|2996.19|2996.19|2998.43|2998.43|2999.37|2999.37|2996.19|2996.19|0
1603361400000|2020-10-22 10:10:00|2999.02|2999.02|3001.52|3001.52|3001.52|3001.52|2998.99|2998.99|0
1603361700000|2020-10-22 10:15:00|3001.72|3001.72|3006.72|3006.72|3006.85|3006.85|3000.75|3000.75|0
1603362000000|2020-10-22 10:20:00|3007.12|3007.12|3009.71|3009.71|3010.89|3010.89|3007.12|3007.12|0
1603362300000|2020-10-22 10:25:00|3009.95|3009.95|3004.8|3004.8|3009.95|3009.95|3004.8|3004.8|0
1603362600000|2020-10-22 10:30:00|3005.17|3005.17|3006.62|3006.62|3007.34|3007.34|3004.87|3004.87|0
1603362900000|2020-10-22 10:35:00|3006.98|3006.98|3012.19|3012.19|3013.35|3013.35|3006.98|3006.98|0
1603363200000|2020-10-22 10:40:00|3012.28|3012.28|3015.07|3015.07|3015.27|3015.27|3011.69|3011.69|0
1603363500000|2020-10-22 10:45:00|3014.88|3014.88|3019.2|3019.2|3020.73|3020.73|3014.88|3014.88|0
1603363800000|2020-10-22 10:50:00|3019.29|3019.29|3014.96|3014.96|3020.2|3020.2|3014.96|3014.96|0
1603364100000|2020-10-22 10:55:00|3015.32|3015.32|3018.56|3018.56|3018.56|3018.56|3014.92|3014.92|0
1603364400000|2020-10-22 11:00:00|3018.74|3018.74|3020.81|3020.81|3022.05|3022.05|3018.74|3018.74|0
1603364700000|2020-10-22 11:05:00|3021.94|3021.94|3025.76|3025.76|3027.03|3027.03|3021.94|3021.94|0
1603365000000|2020-10-22 11:10:00|3025.94|3025.94|3024.95|3024.95|3028.02|3028.02|3024.14|3024.14|0
1603365300000|2020-10-22 11:15:00|3024.69|3024.69|3025.78|3025.78|3026.05|3026.05|3020.91|3020.91|0
1603365600000|2020-10-22 11:20:00|3026.15|3026.15|3028.69|3028.69|3031.85|3031.85|3026.15|3026.15|0
1603365900000|2020-10-22 11:25:00|3028.89|3028.89|3028.88|3028.88|3029.33|3029.33|3026|3026|0
1603366200000|2020-10-22 11:30:00|3028.77|3028.77|3032.41|3032.41|3032.77|3032.77|3028.5|3028.5|0
1603366500000|2020-10-22 11:35:00|3032.31|3032.31|3031.65|3031.65|3032.4|3032.4|3030.19|3030.19|0
1603366800000|2020-10-22 11:40:00|3031.82|3031.82|3031.97|3031.97|3032.92|3032.92|3030.01|3030.01|0
1603367100000|2020-10-22 11:45:00|3031.61|3031.61|3036.72|3036.72|3037.49|3037.49|3031.61|3031.61|0
1603367400000|2020-10-22 11:50:00|3036.95|3036.95|3036.78|3036.78|3038.12|3038.12|3036.01|3036.01|0
1603367700000|2020-10-22 11:55:00|3037.15|3037.15|3032.87|3032.87|3037.15|3037.15|3032.84|3032.84|0
1603368000000|2020-10-22 12:00:00|3032.5|3032.5|3034.41|3034.41|3034.8|3034.8|3031.34|3031.34|0
1603368300000|2020-10-22 12:05:00|3034.5|3034.5|3032.66|3032.66|3034.83|3034.83|3031.37|3031.37|0
1603368600000|2020-10-22 12:10:00|3032.48|3032.48|3032.3|3032.3|3033.45|3033.45|3032.3|3032.3|0
1603368900000|2020-10-22 12:15:00|3032.5|3032.5|3030.04|3030.04|3033.6|3033.6|3030.04|3030.04|0
1603369200000|2020-10-22 12:20:00|3029.65|3029.65|3024.65|3024.65|3029.95|3029.95|3023.11|3023.11|0
1603369500000|2020-10-22 12:25:00|3024.74|3024.74|3023.68|3023.68|3024.83|3024.83|3020.27|3020.27|0
1603369800000|2020-10-22 12:30:00|3023.86|3023.86|3013.54|3013.54|3024.75|3024.75|3013.54|3013.54|0
1603370100000|2020-10-22 12:35:00|3013.18|3013.18|3005.74|3005.74|3013.18|3013.18|3005.74|3005.74|0
1603370400000|2020-10-22 12:40:00|3006.13|3006.13|3004.74|3004.74|3008.28|3008.28|3003.02|3003.02|0
1603370700000|2020-10-22 12:45:00|3004.55|3004.55|3001.35|3001.35|3004.55|3004.55|2999.55|2999.55|0
1603371000000|2020-10-22 12:50:00|3000.98|3000.98|2997.42|2997.42|3003.73|3003.73|2997.42|2997.42|0
1603371300000|2020-10-22 12:55:00|2996.69|2996.69|2993.77|2993.77|2998.37|2998.37|2993.19|2993.19|0
1603371600000|2020-10-22 13:00:00|2994.55|2994.55|2998.61|2998.61|2999.65|2999.65|2994.5|2994.5|0
1603371900000|2020-10-22 13:05:00|2998.25|2998.25|3000.58|3000.58|3002.35|3002.35|2998.05|2998.05|0
1603372200000|2020-10-22 13:10:00|3000.21|3000.21|3000|3000|3000.68|3000.68|2998.46|2998.46|0
1603372500000|2020-10-22 13:15:00|3000.37|3000.37|2995.89|2995.89|3000.82|3000.82|2995.89|2995.89|0
1603372800000|2020-10-22 13:20:00|2996.26|2996.26|2998.75|2998.75|3000.28|3000.28|2996.26|2996.26|0
1603373100000|2020-10-22 13:25:00|2998.57|2998.57|3000.77|3000.77|3000.77|3000.77|2997.98|2997.98|0
1603373400000|2020-10-22 13:30:00|3000.82|3000.82|3001.75|3001.75|3005.09|3005.09|3000.82|3000.82|0
1603373700000|2020-10-22 13:35:00|3001.56|3001.56|3000.87|3000.87|3002.9|3002.9|3000.87|3000.87|0
1603374000000|2020-10-22 13:40:00|3000.34|3000.34|3000.32|3000.32|3000.34|3000.34|2996.62|2996.62|0
1603374300000|2020-10-22 13:45:00|3001.05|3001.05|3005.28|3005.28|3005.37|3005.37|3000.24|3000.24|0
1603374600000|2020-10-22 13:50:00|3004.91|3004.91|3002.46|3002.46|3004.91|3004.91|3001.09|3001.09|0
1603374900000|2020-10-22 13:55:00|3002.16|3002.16|3004.87|3004.87|3005.62|3005.62|3002.16|3002.16|0
1603375200000|2020-10-22 14:00:00|3004.81|3004.81|3004.53|3004.53|3006.27|3006.27|3003.74|3003.74|0
1603375500000|2020-10-22 14:05:00|3004.73|3004.73|2999.94|2999.94|3006.94|3006.94|2999.94|2999.94|0
1603375800000|2020-10-22 14:10:00|2999.58|2999.58|3001.89|3001.89|3002.8|3002.8|2998.82|2998.82|0
1603376100000|2020-10-22 14:15:00|3001.95|3001.95|3003.47|3003.47|3005.15|3005.15|3001.95|3001.95|0
1603376400000|2020-10-22 14:20:00|3003.08|3003.08|2996.31|2996.31|3003.08|3003.08|2996.31|2996.31|0
1603376700000|2020-10-22 14:25:00|2996.13|2996.13|2993.85|2993.85|2998.52|2998.52|2993.85|2993.85|0
1603377000000|2020-10-22 14:30:00|2993.76|2993.76|2995.39|2995.39|2995.76|2995.76|2992.97|2992.97|0
1603377300000|2020-10-22 14:35:00|2995.76|2995.76|3000.23|3000.23|3001.01|3001.01|2995.76|2995.76|0
1603377600000|2020-10-22 14:40:00|2999.86|2999.86|2994.41|2994.41|3000.43|3000.43|2994.41|2994.41|0
1603377900000|2020-10-22 14:45:00|2994.5|2994.5|2990.65|2990.65|2994.86|2994.86|2988.18|2988.18|0
1603378200000|2020-10-22 14:50:00|2991.01|2991.01|3002.2|3002.2|3003.3|3003.3|2990.65|2990.65|0
1603378500000|2020-10-22 14:55:00|3002.57|3002.57|3002.41|3002.41|3004.62|3004.62|3001.85|3001.85|0
1603378800000|2020-10-22 15:00:00|3002.05|3002.05|3005.71|3005.71|3005.71|3005.71|3000.17|3000.17|0
1603379100000|2020-10-22 15:05:00|3006.08|3006.08|3006.14|3006.14|3007.38|3007.38|3004.86|3004.86|0
1603379400000|2020-10-22 15:10:00|3006.31|3006.31|3004.15|3004.15|3006.31|3006.31|3001.25|3001.25|0
1603379700000|2020-10-22 15:15:00|3004.51|3004.51|3004.32|3004.32|3005.44|3005.44|3002.83|3002.83|0
1603380000000|2020-10-22 15:20:00|3004.12|3004.12|3007.5|3007.5|3009.61|3009.61|3004.12|3004.12|0
1603380300000|2020-10-22 15:25:00|3007.14|3007.14|3007.86|3007.86|3007.86|3007.86|3004.62|3004.62|0
1603437300000|2020-10-23 07:15:00|3025.33|3025.33|3040.33|3040.33|3040.91|3040.91|3024.96|3024.96|0
1603437600000|2020-10-23 07:20:00|3039.93|3039.93|3043.12|3043.12|3046.2|3046.2|3039.15|3039.15|0
1603437900000|2020-10-23 07:25:00|3043.3|3043.3|3040.92|3040.92|3043.33|3043.33|3038.29|3038.29|0
1603438200000|2020-10-23 07:30:00|3042.41|3042.41|3051.47|3051.47|3053.18|3053.18|3042.41|3042.41|0
1603438500000|2020-10-23 07:35:00|3051.1|3051.1|3060.03|3060.03|3061.29|3061.29|3051.1|3051.1|0
1603438800000|2020-10-23 07:40:00|3059.83|3059.83|3058.9|3058.9|3061.06|3061.06|3056.73|3056.73|0
1603439100000|2020-10-23 07:45:00|3058.7|3058.7|3063.36|3063.36|3065.48|3065.48|3058.7|3058.7|0
1603439400000|2020-10-23 07:50:00|3063.95|3063.95|3053.9|3053.9|3065.39|3065.39|3053.9|3053.9|0
1603439700000|2020-10-23 07:55:00|3054.71|3054.71|3054.46|3054.46|3058.23|3058.23|3052.14|3052.14|0
1603440000000|2020-10-23 08:00:00|3054.65|3054.65|3060.63|3060.63|3060.63|3060.63|3054.12|3054.12|0
1603440300000|2020-10-23 08:05:00|3060.47|3060.47|3065.03|3065.03|3067.36|3067.36|3060.47|3060.47|0
1603440600000|2020-10-23 08:10:00|3065.2|3065.2|3068.33|3068.33|3071.47|3071.47|3065.2|3065.2|0
1603440900000|2020-10-23 08:15:00|3067.35|3067.35|3073.6|3073.6|3073.96|3073.96|3066.64|3066.64|0
1603441200000|2020-10-23 08:20:00|3073.44|3073.44|3070.4|3070.4|3074.23|3074.23|3070.4|3070.4|0
1603441500000|2020-10-23 08:25:00|3069.66|3069.66|3064.87|3064.87|3069.66|3069.66|3064.87|3064.87|0
1603441800000|2020-10-23 08:30:00|3064.51|3064.51|3061.76|3061.76|3064.51|3064.51|3057.79|3057.79|0
1603442100000|2020-10-23 08:35:00|3062.49|3062.49|3064.72|3064.72|3068.58|3068.58|3062.49|3062.49|0
1603442400000|2020-10-23 08:40:00|3064.35|3064.35|3058.54|3058.54|3065.75|3065.75|3058.54|3058.54|0
1603442700000|2020-10-23 08:45:00|3057.44|3057.44|3058.93|3058.93|3060.57|3060.57|3056.23|3056.23|0
1603443000000|2020-10-23 08:50:00|3058.54|3058.54|3055.5|3055.5|3058.54|3058.54|3054.54|3054.54|0
1603443300000|2020-10-23 08:55:00|3055.14|3055.14|3052.8|3052.8|3055.14|3055.14|3051.58|3051.58|0
1603443600000|2020-10-23 09:00:00|3052.99|3052.99|3051.78|3051.78|3058.21|3058.21|3051.78|3051.78|0
1603443900000|2020-10-23 09:05:00|3051.96|3051.96|3050.85|3050.85|3052.78|3052.78|3048.56|3048.56|0
1603444200000|2020-10-23 09:10:00|3051.38|3051.38|3056.71|3056.71|3056.71|3056.71|3051.38|3051.38|0
1603444500000|2020-10-23 09:15:00|3057.44|3057.44|3062.05|3062.05|3062.05|3062.05|3056.85|3056.85|0
1603444800000|2020-10-23 09:20:00|3061.88|3061.88|3063.3|3063.3|3064.06|3064.06|3060.78|3060.78|0
1603445100000|2020-10-23 09:25:00|3063.49|3063.49|3069.87|3069.87|3069.87|3069.87|3063.13|3063.13|0
1603445400000|2020-10-23 09:30:00|3070.14|3070.14|3072.19|3072.19|3072.19|3072.19|3069.21|3069.21|0
1603445700000|2020-10-23 09:35:00|3072.78|3072.78|3074.02|3074.02|3076.95|3076.95|3072.5|3072.5|0
1603446000000|2020-10-23 09:40:00|3073.29|3073.29|3074.06|3074.06|3075.7|3075.7|3073.15|3073.15|0
1603446300000|2020-10-23 09:45:00|3074.43|3074.43|3080.99|3080.99|3081.61|3081.61|3074.43|3074.43|0
1603446600000|2020-10-23 09:50:00|3081.73|3081.73|3081.03|3081.03|3084.18|3084.18|3080.61|3080.61|0
1603446900000|2020-10-23 09:55:00|3080.66|3080.66|3081.94|3081.94|3082.53|3082.53|3080.66|3080.66|0
1603447200000|2020-10-23 10:00:00|3082.3|3082.3|3089.94|3089.94|3089.94|3089.94|3082.3|3082.3|0
1603447500000|2020-10-23 10:05:00|3089.82|3089.82|3089.71|3089.71|3092.28|3092.28|3088.63|3088.63|0
1603447800000|2020-10-23 10:10:00|3089.32|3089.32|3088|3088|3089.73|3089.73|3087.47|3087.47|0
1603448100000|2020-10-23 10:15:00|3087.8|3087.8|3091.81|3091.81|3092.39|3092.39|3087.49|3087.49|0
1603448400000|2020-10-23 10:20:00|3091.41|3091.41|3093.59|3093.59|3095.66|3095.66|3091.35|3091.35|0
1603448700000|2020-10-23 10:25:00|3093.42|3093.42|3098.36|3098.36|3098.72|3098.72|3093.04|3093.04|0
1603449000000|2020-10-23 10:30:00|3098.55|3098.55|3097.07|3097.07|3098.75|3098.75|3096.43|3096.43|0
1603449300000|2020-10-23 10:35:00|3097.27|3097.27|3101.6|3101.6|3101.6|3101.6|3097.27|3097.27|0
1603449600000|2020-10-23 10:40:00|3101.87|3101.87|3105.88|3105.88|3105.88|3105.88|3101.87|3101.87|0
1603449900000|2020-10-23 10:45:00|3106.08|3106.08|3109.63|3109.63|3111.42|3111.42|3105.77|3105.77|0
1603450200000|2020-10-23 10:50:00|3109.44|3109.44|3106.04|3106.04|3109.44|3109.44|3105.65|3105.65|0
1603450500000|2020-10-23 10:55:00|3106.77|3106.77|3100.51|3100.51|3110.29|3110.29|3100.51|3100.51|0
1603450800000|2020-10-23 11:00:00|3100.22|3100.22|3099.79|3099.79|3100.84|3100.84|3097.99|3097.99|0
1603451100000|2020-10-23 11:05:00|3099.42|3099.42|3104.89|3104.89|3106.53|3106.53|3099.42|3099.42|0
1603451400000|2020-10-23 11:10:00|3104.64|3104.64|3109.21|3109.21|3109.74|3109.74|3104.64|3104.64|0
1603451700000|2020-10-23 11:15:00|3109.03|3109.03|3107.87|3107.87|3109.03|3109.03|3105.37|3105.37|0
1603452000000|2020-10-23 11:20:00|3107.38|3107.38|3107.53|3107.53|3110.08|3110.08|3103.49|3103.49|0
1603452300000|2020-10-23 11:25:00|3108.26|3108.26|3108.84|3108.84|3109.7|3109.7|3108.24|3108.24|0
1603452600000|2020-10-23 11:30:00|3108.67|3108.67|3110.02|3110.02|3111.48|3111.48|3105.74|3105.74|0
1603452900000|2020-10-23 11:35:00|3109.65|3109.65|3109.83|3109.83|3110|3110|3107.83|3107.83|0
1603453200000|2020-10-23 11:40:00|3110.57|3110.57|3111.97|3111.97|3111.97|3111.97|3106.3|3106.3|0
1603453500000|2020-10-23 11:45:00|3112.95|3112.95|3112.75|3112.75|3115.74|3115.74|3112.23|3112.23|0
1603453800000|2020-10-23 11:50:00|3112.02|3112.02|3111.65|3111.65|3113.87|3113.87|3111.46|3111.46|0
1603454100000|2020-10-23 11:55:00|3112.02|3112.02|3117.71|3117.71|3117.71|3117.71|3112.02|3112.02|0
1603454400000|2020-10-23 12:00:00|3118.44|3118.44|3111.35|3111.35|3118.44|3118.44|3111.35|3111.35|0
1603454700000|2020-10-23 12:05:00|3110.76|3110.76|3113.66|3113.66|3114.03|3114.03|3109.81|3109.81|0
1603455000000|2020-10-23 12:10:00|3113.78|3113.78|3112.13|3112.13|3115.79|3115.79|3111.01|3111.01|0
1603455300000|2020-10-23 12:15:00|3111.77|3111.77|3119.07|3119.07|3119.24|3119.24|3111.77|3111.77|0
1603455600000|2020-10-23 12:20:00|3118.7|3118.7|3116.95|3116.95|3119.04|3119.04|3116.8|3116.8|0
1603455900000|2020-10-23 12:25:00|3116.17|3116.17|3114.27|3114.27|3116.62|3116.62|3114.27|3114.27|0
1603456200000|2020-10-23 12:30:00|3114.07|3114.07|3115.17|3115.17|3115.17|3115.17|3112.42|3112.42|0
1603456500000|2020-10-23 12:35:00|3115.57|3115.57|3118.22|3118.22|3120.16|3120.16|3115.57|3115.57|0
1603456800000|2020-10-23 12:40:00|3117.85|3117.85|3114.77|3114.77|3117.85|3117.85|3110.01|3110.01|0
1603457100000|2020-10-23 12:45:00|3114.37|3114.37|3113.1|3113.1|3114.85|3114.85|3110.84|3110.84|0
1603457400000|2020-10-23 12:50:00|3113.23|3113.23|3117.33|3117.33|3118.06|3118.06|3113.23|3113.23|0
1603457700000|2020-10-23 12:55:00|3116.96|3116.96|3116.34|3116.34|3119.52|3119.52|3116.16|3116.16|0
1603458000000|2020-10-23 13:00:00|3115.94|3115.94|3115.79|3115.79|3116.91|3116.91|3114.03|3114.03|0
1603458300000|2020-10-23 13:05:00|3116.19|3116.19|3113.99|3113.99|3117.53|3117.53|3113.05|3113.05|0
1603458600000|2020-10-23 13:10:00|3114.39|3114.39|3113.75|3113.75|3116.61|3116.61|3112.4|3112.4|0
1603458900000|2020-10-23 13:15:00|3113.91|3113.91|3111.58|3111.58|3115.09|3115.09|3111.15|3111.15|0
1603459200000|2020-10-23 13:20:00|3111.94|3111.94|3116.34|3116.34|3117.07|3117.07|3111.94|3111.94|0
1603459500000|2020-10-23 13:25:00|3116.28|3116.28|3116.22|3116.22|3116.42|3116.42|3113.01|3113.01|0
1603459800000|2020-10-23 13:30:00|3115.74|3115.74|3115.61|3115.61|3115.74|3115.74|3109.34|3109.34|0
1603460100000|2020-10-23 13:35:00|3115.24|3115.24|3116.88|3116.88|3116.88|3116.88|3114.68|3114.68|0
1603460400000|2020-10-23 13:40:00|3117.44|3117.44|3118.18|3118.18|3118.82|3118.82|3117.14|3117.14|0
1603460700000|2020-10-23 13:45:00|3117.81|3117.81|3114.1|3114.1|3118.08|3118.08|3113.79|3113.79|0
1603461000000|2020-10-23 13:50:00|3114.01|3114.01|3109.18|3109.18|3115.96|3115.96|3107.91|3107.91|0
1603461300000|2020-10-23 13:55:00|3109.27|3109.27|3108.72|3108.72|3110.05|3110.05|3106.36|3106.36|0
1603461600000|2020-10-23 14:00:00|3109.08|3109.08|3108.59|3108.59|3109.4|3109.4|3106.26|3106.26|0
1603461900000|2020-10-23 14:05:00|3108.99|3108.99|3108.33|3108.33|3110.17|3110.17|3105.58|3105.58|0
1603462200000|2020-10-23 14:10:00|3108.7|3108.7|3110.08|3110.08|3113.9|3113.9|3107.85|3107.85|0
1603462500000|2020-10-23 14:15:00|3109.9|3109.9|3108.06|3108.06|3110.25|3110.25|3106.95|3106.95|0
1603462800000|2020-10-23 14:20:00|3107.58|3107.58|3112.06|3112.06|3113.04|3113.04|3107.39|3107.39|0
1603463100000|2020-10-23 14:25:00|3111.86|3111.86|3114.93|3114.93|3116.14|3116.14|3111.86|3111.86|0
1603463400000|2020-10-23 14:30:00|3115.18|3115.18|3118.37|3118.37|3119.79|3119.79|3115.05|3115.05|0
1603463700000|2020-10-23 14:35:00|3118.05|3118.05|3119.96|3119.96|3120.44|3120.44|3117.59|3117.59|0
1603464000000|2020-10-23 14:40:00|3119.76|3119.76|3115.86|3115.86|3119.76|3119.76|3115.67|3115.67|0
1603464300000|2020-10-23 14:45:00|3116.06|3116.06|3115.3|3115.3|3116.65|3116.65|3114.74|3114.74|0
1603464600000|2020-10-23 14:50:00|3115.66|3115.66|3112.66|3112.66|3116.56|3116.56|3112.66|3112.66|0
1603464900000|2020-10-23 14:55:00|3112.27|3112.27|3113.58|3113.58|3116.15|3116.15|3112.27|3112.27|0
1603465200000|2020-10-23 15:00:00|3113.22|3113.22|3111.74|3111.74|3113.22|3113.22|3110.78|3110.78|0
1603465500000|2020-10-23 15:05:00|3111.94|3111.94|3110.21|3110.21|3111.94|3111.94|3109.34|3109.34|0
1603465800000|2020-10-23 15:10:00|3110.58|3110.58|3114.87|3114.87|3115.27|3115.27|3110.58|3110.58|0
1603466100000|2020-10-23 15:15:00|3114.5|3114.5|3113.1|3113.1|3114.68|3114.68|3111.26|3111.26|0
1603466400000|2020-10-23 15:20:00|3112.73|3112.73|3113.3|3113.3|3113.59|3113.59|3110.61|3110.61|0
1603466700000|2020-10-23 15:25:00|3113.39|3113.39|3117.42|3117.42|3119.06|3119.06|3111.44|3111.44|0
1603700100000|2020-10-26 08:15:00|3094.49|3094.49|3091.38|3091.38|3094.7|3094.7|3082.32|3082.32|0
1603700400000|2020-10-26 08:20:00|3089.55|3089.55|3085.79|3085.79|3094.31|3094.31|3083.84|3083.84|0
1603700700000|2020-10-26 08:25:00|3088.03|3088.03|3084.51|3084.51|3089.89|3089.89|3083.98|3083.98|0
1603701000000|2020-10-26 08:30:00|3084.24|3084.24|3073.63|3073.63|3084.38|3084.38|3073.55|3073.55|0
1603701300000|2020-10-26 08:35:00|3072.89|3072.89|3080.63|3080.63|3084.62|3084.62|3071.7|3071.7|0
1603701600000|2020-10-26 08:40:00|3080.36|3080.36|3085.91|3085.91|3085.94|3085.94|3078.53|3078.53|0
1603701900000|2020-10-26 08:45:00|3086.5|3086.5|3094.89|3094.89|3094.89|3094.89|3086.5|3086.5|0
1603702200000|2020-10-26 08:50:00|3094.25|3094.25|3095.28|3095.28|3095.64|3095.64|3092|3092|0
1603702500000|2020-10-26 08:55:00|3094.91|3094.91|3103.64|3103.64|3103.64|3103.64|3094.09|3094.09|0
1603702800000|2020-10-26 09:00:00|3105.21|3105.21|3101.11|3101.11|3106.31|3106.31|3101.11|3101.11|0
1603703100000|2020-10-26 09:05:00|3101.46|3101.46|3105.9|3105.9|3109.49|3109.49|3101.46|3101.46|0
1603703400000|2020-10-26 09:10:00|3106.68|3106.68|3110.15|3110.15|3110.15|3110.15|3106.29|3106.29|0
1603703700000|2020-10-26 09:15:00|3109.05|3109.05|3114.34|3114.34|3114.54|3114.54|3109.05|3109.05|0
1603704000000|2020-10-26 09:20:00|3114.73|3114.73|3117.28|3117.28|3119.24|3119.24|3113.24|3113.24|0
1603704300000|2020-10-26 09:25:00|3116.91|3116.91|3111.31|3111.31|3117.29|3117.29|3110.92|3110.92|0
1603704600000|2020-10-26 09:30:00|3111.51|3111.51|3110.74|3110.74|3116.45|3116.45|3110.37|3110.37|0
1603704900000|2020-10-26 09:35:00|3111.33|3111.33|3120.39|3120.39|3120.39|3120.39|3111.24|3111.24|0
1603705200000|2020-10-26 09:40:00|3120|3120|3113.8|3113.8|3120|3120|3113.8|3113.8|0
1603705500000|2020-10-26 09:45:00|3114.39|3114.39|3114.45|3114.45|3115.37|3115.37|3112.4|3112.4|0
1603705800000|2020-10-26 09:50:00|3114.25|3114.25|3111.01|3111.01|3114.25|3114.25|3107.99|3107.99|0
1603706100000|2020-10-26 09:55:00|3111.1|3111.1|3113.77|3113.77|3115.16|3115.16|3111.1|3111.1|0
1603706400000|2020-10-26 10:00:00|3113.57|3113.57|3108.7|3108.7|3113.57|3113.57|3108.7|3108.7|0
1603706700000|2020-10-26 10:05:00|3108.86|3108.86|3104.75|3104.75|3108.86|3108.86|3104.75|3104.75|0
1603707000000|2020-10-26 10:10:00|3104.91|3104.91|3109.36|3109.36|3109.85|3109.85|3104.36|3104.36|0
1603707300000|2020-10-26 10:15:00|3109.2|3109.2|3106.75|3106.75|3109.2|3109.2|3105.98|3105.98|0
1603707600000|2020-10-26 10:20:00|3107.34|3107.34|3108.07|3108.07|3111.54|3111.54|3106.2|3106.2|0
1603707900000|2020-10-26 10:25:00|3108.46|3108.46|3112.84|3112.84|3114.01|3114.01|3108.46|3108.46|0
1603708200000|2020-10-26 10:30:00|3113.23|3113.23|3112.61|3112.61|3114.35|3114.35|3112.25|3112.25|0
1603708500000|2020-10-26 10:35:00|3112.81|3112.81|3112.03|3112.03|3115.62|3115.62|3112.03|3112.03|0
1603708800000|2020-10-26 10:40:00|3112.22|3112.22|3100.79|3100.79|3112.54|3112.54|3100.79|3100.79|0
1603709100000|2020-10-26 10:45:00|3099.82|3099.82|3103.46|3103.46|3103.53|3103.53|3095.97|3095.97|0
1603709400000|2020-10-26 10:50:00|3103.65|3103.65|3109.78|3109.78|3110.74|3110.74|3103.65|3103.65|0
1603709700000|2020-10-26 10:55:00|3110.05|3110.05|3116.17|3116.17|3116.83|3116.83|3110.05|3110.05|0
1603710000000|2020-10-26 11:00:00|3116.76|3116.76|3115.83|3115.83|3116.76|3116.76|3114.52|3114.52|0
1603710300000|2020-10-26 11:05:00|3116.02|3116.02|3118.01|3118.01|3120.23|3120.23|3116.02|3116.02|0
1603710600000|2020-10-26 11:10:00|3118.21|3118.21|3119.53|3119.53|3120.71|3120.71|3118.21|3118.21|0
1603710900000|2020-10-26 11:15:00|3119.72|3119.72|3118.39|3118.39|3121.29|3121.29|3118.39|3118.39|0
1603711200000|2020-10-26 11:20:00|3119.12|3119.12|3117.53|3117.53|3121.05|3121.05|3117.53|3117.53|0
1603711500000|2020-10-26 11:25:00|3117.38|3117.38|3114.27|3114.27|3117.38|3117.38|3114.27|3114.27|0
1603711800000|2020-10-26 11:30:00|3113.68|3113.68|3114.74|3114.74|3114.74|3114.74|3112.97|3112.97|0
1603712100000|2020-10-26 11:35:00|3114.93|3114.93|3113.2|3113.2|3114.93|3114.93|3113.2|3113.2|0
1603712400000|2020-10-26 11:40:00|3113.56|3113.56|3115.4|3115.4|3117.97|3117.97|3113.56|3113.56|0
1603712700000|2020-10-26 11:45:00|3115.28|3115.28|3111.77|3111.77|3115.28|3115.28|3108.25|3108.25|0
1603713000000|2020-10-26 11:50:00|3112.55|3112.55|3111.83|3111.83|3112.55|3112.55|3110.14|3110.14|0
1603713300000|2020-10-26 11:55:00|3111.6|3111.6|3112.51|3112.51|3117.02|3117.02|3110.62|3110.62|0
1603713600000|2020-10-26 12:00:00|3112.1|3112.1|3112.54|3112.54|3112.94|3112.94|3109.01|3109.01|0
1603713900000|2020-10-26 12:05:00|3113.12|3113.12|3109.69|3109.69|3113.41|3113.41|3109.69|3109.69|0
1603714200000|2020-10-26 12:10:00|3110.28|3110.28|3111.78|3111.78|3112.36|3112.36|3110.16|3110.16|0
1603714500000|2020-10-26 12:15:00|3111.41|3111.41|3114.12|3114.12|3114.6|3114.6|3111.41|3111.41|0
1603714800000|2020-10-26 12:20:00|3114.22|3114.22|3112.39|3112.39|3114.22|3114.22|3112.39|3112.39|0
1603715100000|2020-10-26 12:25:00|3111.82|3111.82|3112.28|3112.28|3112.64|3112.64|3110.78|3110.78|0
1603715400000|2020-10-26 12:30:00|3112.54|3112.54|3114.61|3114.61|3115.47|3115.47|3112.45|3112.45|0
1603715700000|2020-10-26 12:35:00|3114.7|3114.7|3111.39|3111.39|3114.86|3114.86|3111.39|3111.39|0
1603716000000|2020-10-26 12:40:00|3111.48|3111.48|3108.55|3108.55|3113.01|3113.01|3107.77|3107.77|0
1603716300000|2020-10-26 12:45:00|3108.3|3108.3|3106.71|3106.71|3109.14|3109.14|3105.24|3105.24|0
1603716600000|2020-10-26 12:50:00|3107.06|3107.06|3107.34|3107.34|3110.65|3110.65|3106.24|3106.24|0
1603716900000|2020-10-26 12:55:00|3106.98|3106.98|3109.81|3109.81|3110.18|3110.18|3106.8|3106.8|0
1603717200000|2020-10-26 13:00:00|3109.42|3109.42|3116.54|3116.54|3116.54|3116.54|3109.03|3109.03|0
1603717500000|2020-10-26 13:05:00|3117.52|3117.52|3119.42|3119.42|3119.42|3119.42|3116.8|3116.8|0
1603717800000|2020-10-26 13:10:00|3118.64|3118.64|3116.01|3116.01|3118.64|3118.64|3115.42|3115.42|0
1603718100000|2020-10-26 13:15:00|3115.62|3115.62|3113.68|3113.68|3115.62|3115.62|3112.32|3112.32|0
1603718400000|2020-10-26 13:20:00|3113.15|3113.15|3113.22|3113.22|3113.86|3113.86|3112.11|3112.11|0
1603718700000|2020-10-26 13:25:00|3113.13|3113.13|3114.58|3114.58|3114.58|3114.58|3110.58|3110.58|0
1603719000000|2020-10-26 13:30:00|3114.42|3114.42|3105.61|3105.61|3114.42|3114.42|3105.15|3105.15|0
1603719300000|2020-10-26 13:35:00|3104.99|3104.99|3099.79|3099.79|3104.99|3104.99|3099.79|3099.79|0
1603719600000|2020-10-26 13:40:00|3097.96|3097.96|3098.83|3098.83|3099.69|3099.69|3094.6|3094.6|0
1603719900000|2020-10-26 13:45:00|3098.7|3098.7|3101.43|3101.43|3102.15|3102.15|3097.98|3097.98|0
1603720200000|2020-10-26 13:50:00|3101.61|3101.61|3100.32|3100.32|3102.76|3102.76|3099.93|3099.93|0
1603720500000|2020-10-26 13:55:00|3099.93|3099.93|3100.62|3100.62|3102.12|3102.12|3099.53|3099.53|0
1603720800000|2020-10-26 14:00:00|3099.89|3099.89|3099.23|3099.23|3100.69|3100.69|3097.93|3097.93|0
1603721100000|2020-10-26 14:05:00|3097.77|3097.77|3097.67|3097.67|3100.46|3100.46|3097.35|3097.35|0
1603721400000|2020-10-26 14:10:00|3097.51|3097.51|3093.59|3093.59|3097.51|3097.51|3093.59|3093.59|0
1603721700000|2020-10-26 14:15:00|3093.23|3093.23|3092.72|3092.72|3094.99|3094.99|3091.65|3091.65|0
1603722000000|2020-10-26 14:20:00|3091.99|3091.99|3092.35|3092.35|3093.11|3093.11|3091.75|3091.75|0
1603722300000|2020-10-26 14:25:00|3091.98|3091.98|3089.39|3089.39|3091.98|3091.98|3088.11|3088.11|0
1603722600000|2020-10-26 14:30:00|3089.26|3089.26|3082.13|3082.13|3089.26|3089.26|3080.1|3080.1|0
1603722900000|2020-10-26 14:35:00|3081.87|3081.87|3082.61|3082.61|3082.61|3082.61|3079.84|3079.84|0
1603723200000|2020-10-26 14:40:00|3082.93|3082.93|3081.22|3081.22|3084.26|3084.26|3081.1|3081.1|0
1603723500000|2020-10-26 14:45:00|3081.06|3081.06|3072.48|3072.48|3081.76|3081.76|3072.48|3072.48|0
1603723800000|2020-10-26 14:50:00|3072.11|3072.11|3068.83|3068.83|3072.11|3072.11|3068.83|3068.83|0
1603724100000|2020-10-26 14:55:00|3067.73|3067.73|3063.71|3063.71|3068.27|3068.27|3062.53|3062.53|0
1603724400000|2020-10-26 15:00:00|3063.31|3063.31|3064.26|3064.26|3064.43|3064.43|3059.97|3059.97|0
1603724700000|2020-10-26 15:05:00|3063.87|3063.87|3062.87|3062.87|3066.73|3066.73|3059.64|3059.64|0
1603725000000|2020-10-26 15:10:00|3063.07|3063.07|3065.34|3065.34|3070.46|3070.46|3063.07|3063.07|0
1603725300000|2020-10-26 15:15:00|3064.98|3064.98|3064.19|3064.19|3065.01|3065.01|3059.12|3059.12|0
1603725600000|2020-10-26 15:20:00|3064.31|3064.31|3070.45|3070.45|3070.82|3070.82|3063.58|3063.58|0
1603725900000|2020-10-26 15:25:00|3070.09|3070.09|3071.03|3071.03|3073.92|3073.92|3069.7|3069.7|0
1603726200000|2020-10-26 15:30:00|3070.67|3070.67|3065.66|3065.66|3070.99|3070.99|3063.78|3063.78|0
1603726500000|2020-10-26 15:35:00|3066.05|3066.05|3069.54|3069.54|3070.59|3070.59|3066.05|3066.05|0
1603726800000|2020-10-26 15:40:00|3069.18|3069.18|3061.24|3061.24|3069.18|3069.18|3061.08|3061.08|0
1603727100000|2020-10-26 15:45:00|3061.6|3061.6|3052.55|3052.55|3061.91|3061.91|3052.55|3052.55|0
1603727400000|2020-10-26 15:50:00|3052.38|3052.38|3054.15|3054.15|3056.51|3056.51|3048.86|3048.86|0
1603727700000|2020-10-26 15:55:00|3054.51|3054.51|3052.27|3052.27|3055.61|3055.61|3052|3052|0
1603728000000|2020-10-26 16:00:00|3052.05|3052.05|3048.57|3048.57|3052.05|3052.05|3047.59|3047.59|0
1603728300000|2020-10-26 16:05:00|3048.74|3048.74|3046.02|3046.02|3050.63|3050.63|3044.95|3044.95|0
1603728600000|2020-10-26 16:10:00|3045.91|3045.91|3045.2|3045.2|3047.37|3047.37|3044.57|3044.57|0
1603728900000|2020-10-26 16:15:00|3045.57|3045.57|3049.1|3049.1|3049.72|3049.72|3045.57|3045.57|0
1603729200000|2020-10-26 16:20:00|3049.01|3049.01|3040.54|3040.54|3049.48|3049.48|3040.54|3040.54|0
1603729500000|2020-10-26 16:25:00|3040.43|3040.43|3034.3|3034.3|3041.22|3041.22|3034.11|3034.11|0
1603786500000|2020-10-27 08:15:00|3010.77|3010.77|3018.18|3018.18|3024.03|3024.03|3010.74|3010.74|0
1603786800000|2020-10-27 08:20:00|3017.98|3017.98|3020.11|3020.11|3023.48|3023.48|3008.38|3008.38|0
1603787100000|2020-10-27 08:25:00|3019.91|3019.91|3018.74|3018.74|3021.38|3021.38|3014.64|3014.64|0
1603787400000|2020-10-27 08:30:00|3018.01|3018.01|3022.49|3022.49|3031.63|3031.63|3017.82|3017.82|0
1603787700000|2020-10-27 08:35:00|3022.85|3022.85|3014.38|3014.38|3024.14|3024.14|3013.37|3013.37|0
1603788000000|2020-10-27 08:40:00|3014.75|3014.75|3019.8|3019.8|3023.06|3023.06|3013.25|3013.25|0
1603788300000|2020-10-27 08:45:00|3018.7|3018.7|3027.13|3027.13|3027.13|3027.13|3016.22|3016.22|0
1603788600000|2020-10-27 08:50:00|3026.74|3026.74|3021.85|3021.85|3030.28|3030.28|3020.65|3020.65|0
1603788900000|2020-10-27 08:55:00|3021.69|3021.69|3014.32|3014.32|3022.46|3022.46|3013.55|3013.55|0
1603789200000|2020-10-27 09:00:00|3014.13|3014.13|3003.65|3003.65|3014.13|3014.13|2999.94|2999.94|0
1603789500000|2020-10-27 09:05:00|3004.63|3004.63|2989.38|2989.38|3005.09|3005.09|2988.99|2988.99|0
1603789800000|2020-10-27 09:10:00|2988.65|2988.65|2995.55|2995.55|2995.55|2995.55|2987.11|2987.11|0
1603790100000|2020-10-27 09:15:00|2994.82|2994.82|2994.05|2994.05|2994.82|2994.82|2989.05|2989.05|0
1603790400000|2020-10-27 09:20:00|2994.23|2994.23|3003.22|3003.22|3003.22|3003.22|2992.81|2992.81|0
1603790700000|2020-10-27 09:25:00|3003.39|3003.39|3004.63|3004.63|3007.48|3007.48|3003.13|3003.13|0
1603791000000|2020-10-27 09:30:00|3004.15|3004.15|3001.46|3001.46|3004.76|3004.76|2999.27|2999.27|0
1603791300000|2020-10-27 09:35:00|3001.34|3001.34|3001.66|3001.66|3002.49|3002.49|2998.24|2998.24|0
1603791600000|2020-10-27 09:40:00|3001.77|3001.77|3000.32|3000.32|3002.34|3002.34|3000.04|3000.04|0
1603791900000|2020-10-27 09:45:00|2999.93|2999.93|3000.07|3000.07|3001.3|3001.3|2998.34|2998.34|0
1603792200000|2020-10-27 09:50:00|3000.15|3000.15|3002.52|3002.52|3003.86|3003.86|3000.08|3000.08|0
1603792500000|2020-10-27 09:55:00|3002.16|3002.16|2995.9|2995.9|3002.18|3002.18|2995.16|2995.16|0
1603792800000|2020-10-27 10:00:00|2996.26|2996.26|2998.64|2998.64|3000.88|3000.88|2996.26|2996.26|0
1603793100000|2020-10-27 10:05:00|2999.38|2999.38|3000.44|3000.44|3002.54|3002.54|2999.12|2999.12|0
1603793400000|2020-10-27 10:10:00|2999.71|2999.71|2998.54|2998.54|3001.37|3001.37|2998.36|2998.36|0
1603793700000|2020-10-27 10:15:00|2998.15|2998.15|3006.22|3006.22|3006.42|3006.42|2990.81|2990.81|0
1603794000000|2020-10-27 10:20:00|3005.59|3005.59|3001.53|3001.53|3005.87|3005.87|2999.98|2999.98|0
1603794300000|2020-10-27 10:25:00|3001.44|3001.44|2998.58|2998.58|3002.37|3002.37|2998.58|2998.58|0
1603794600000|2020-10-27 10:30:00|2998.45|2998.45|2999.61|2999.61|3001.39|3001.39|2998.12|2998.12|0
1603794900000|2020-10-27 10:35:00|2999.41|2999.41|2998.54|2998.54|2999.41|2999.41|2995.76|2995.76|0
1603795200000|2020-10-27 10:40:00|2998.36|2998.36|2998.72|2998.72|3001.51|3001.51|2997.61|2997.61|0
1603795500000|2020-10-27 10:45:00|2999.82|2999.82|2999.79|2999.79|3000.19|3000.19|2998.1|2998.1|0
1603795800000|2020-10-27 10:50:00|2999.59|2999.59|3001.8|3001.8|3003.66|3003.66|2999.18|2999.18|0
1603796100000|2020-10-27 10:55:00|3001.54|3001.54|3006.28|3006.28|3006.48|3006.48|2999.77|2999.77|0
1603796400000|2020-10-27 11:00:00|3006.64|3006.64|2994.91|2994.91|3007.59|3007.59|2994.91|2994.91|0
1603796700000|2020-10-27 11:05:00|2995.64|2995.64|2996.07|2996.07|2998.28|2998.28|2994.56|2994.56|0
1603797000000|2020-10-27 11:10:00|2996.15|2996.15|3003.5|3003.5|3004.24|3004.24|2995.7|2995.7|0
1603797300000|2020-10-27 11:15:00|3004.02|3004.02|3002.78|3002.78|3004.75|3004.75|3000.6|3000.6|0
1603797600000|2020-10-27 11:20:00|3003.88|3003.88|2999.91|2999.91|3004.73|3004.73|2999.91|2999.91|0
1603797900000|2020-10-27 11:25:00|3000.64|3000.64|3003.63|3003.63|3004|3004|3000.57|3000.57|0
1603798200000|2020-10-27 11:30:00|3003.99|3003.99|3006.99|3006.99|3008.39|3008.39|3003.4|3003.4|0
1603798500000|2020-10-27 11:35:00|3007.1|3007.1|3003.36|3003.36|3007.67|3007.67|3003.16|3003.16|0
1603798800000|2020-10-27 11:40:00|3003.55|3003.55|3006.82|3006.82|3007.55|3007.55|3002.91|3002.91|0
1603799100000|2020-10-27 11:45:00|3006.91|3006.91|2998.27|2998.27|3007.76|3007.76|2998.27|2998.27|0
1603799400000|2020-10-27 11:50:00|2998.47|2998.47|2999.25|2999.25|3003.07|3003.07|2998.47|2998.47|0
1603799700000|2020-10-27 11:55:00|2998.86|2998.86|2994.26|2994.26|2998.86|2998.86|2994.06|2994.06|0
1603800000000|2020-10-27 12:00:00|2994.1|2994.1|2995.51|2995.51|2995.93|2995.93|2993.11|2993.11|0
1603800300000|2020-10-27 12:05:00|2995.78|2995.78|2992.52|2992.52|2996.15|2996.15|2991.2|2991.2|0
1603800600000|2020-10-27 12:10:00|2992.41|2992.41|2987.67|2987.67|2992.41|2992.41|2987.67|2987.67|0
1603800900000|2020-10-27 12:15:00|2987.5|2987.5|2990.52|2990.52|2993.75|2993.75|2985.85|2985.85|0
1603801200000|2020-10-27 12:20:00|2990.13|2990.13|2987|2987|2990.89|2990.89|2986.98|2986.98|0
1603801500000|2020-10-27 12:25:00|2986.84|2986.84|2987.3|2987.3|2987.98|2987.98|2985.47|2985.47|0
1603801800000|2020-10-27 12:30:00|2987.5|2987.5|2988.72|2988.72|2989.07|2989.07|2985.78|2985.78|0
1603802100000|2020-10-27 12:35:00|2989.08|2989.08|2988.37|2988.37|2989.08|2989.08|2987.07|2987.07|0
1603802400000|2020-10-27 12:40:00|2988.74|2988.74|2980.95|2980.95|2989.56|2989.56|2980.45|2980.45|0
1603802700000|2020-10-27 12:45:00|2980.86|2980.86|2983.97|2983.97|2983.97|2983.97|2980.04|2980.04|0
1603803000000|2020-10-27 12:50:00|2984.16|2984.16|2980.47|2980.47|2986.63|2986.63|2979.41|2979.41|0
1603803300000|2020-10-27 12:55:00|2980.6|2980.6|2978.31|2978.31|2980.6|2980.6|2978.19|2978.19|0
1603803600000|2020-10-27 13:00:00|2978.51|2978.51|2970.83|2970.83|2978.54|2978.54|2969.14|2969.14|0
1603803900000|2020-10-27 13:05:00|2970.63|2970.63|2970.28|2970.28|2970.81|2970.81|2964.89|2964.89|0
1603804200000|2020-10-27 13:10:00|2969.91|2969.91|2964.47|2964.47|2970.21|2970.21|2964.47|2964.47|0
1603804500000|2020-10-27 13:15:00|2964.27|2964.27|2957.06|2957.06|2964.27|2964.27|2955.45|2955.45|0
1603804800000|2020-10-27 13:20:00|2957.79|2957.79|2962.37|2962.37|2962.41|2962.41|2957.79|2957.79|0
1603805100000|2020-10-27 13:25:00|2962.76|2962.76|2962.32|2962.32|2963.67|2963.67|2958.7|2958.7|0
1603805400000|2020-10-27 13:30:00|2962.69|2962.69|2960.87|2960.87|2963.17|2963.17|2959.75|2959.75|0
1603805700000|2020-10-27 13:35:00|2961.65|2961.65|2963.7|2963.7|2969.24|2969.24|2961.65|2961.65|0
1603806000000|2020-10-27 13:40:00|2963.83|2963.83|2964.03|2964.03|2967.05|2967.05|2962.83|2962.83|0
1603806300000|2020-10-27 13:45:00|2964.4|2964.4|2960.48|2960.48|2965.67|2965.67|2960.48|2960.48|0
1603806600000|2020-10-27 13:50:00|2960.74|2960.74|2963.08|2963.08|2963.5|2963.5|2960.35|2960.35|0
1603806900000|2020-10-27 13:55:00|2962.29|2962.29|2958.65|2958.65|2964.75|2964.75|2958.65|2958.65|0
1603807200000|2020-10-27 14:00:00|2958.76|2958.76|2958.13|2958.13|2959.38|2959.38|2956|2956|0
1603807500000|2020-10-27 14:05:00|2957.4|2957.4|2954.51|2954.51|2960.43|2960.43|2953.92|2953.92|0
1603807800000|2020-10-27 14:10:00|2954.31|2954.31|2950.48|2950.48|2955.16|2955.16|2950.48|2950.48|0
1603808100000|2020-10-27 14:15:00|2950.68|2950.68|2942.7|2942.7|2950.68|2950.68|2942.7|2942.7|0
1603808400000|2020-10-27 14:20:00|2942.53|2942.53|2939.78|2939.78|2943.05|2943.05|2938.41|2938.41|0
1603808700000|2020-10-27 14:25:00|2938.87|2938.87|2938.81|2938.81|2941.48|2941.48|2937.3|2937.3|0
1603809000000|2020-10-27 14:30:00|2938.89|2938.89|2940.53|2940.53|2940.53|2940.53|2935.77|2935.77|0
1603809300000|2020-10-27 14:35:00|2939.06|2939.06|2935.6|2935.6|2939.51|2939.51|2935.4|2935.4|0
1603809600000|2020-10-27 14:40:00|2935.51|2935.51|2934.16|2934.16|2938.83|2938.83|2933.29|2933.29|0
1603809900000|2020-10-27 14:45:00|2933.42|2933.42|2932.91|2932.91|2935.49|2935.49|2930.44|2930.44|0
1603810200000|2020-10-27 14:50:00|2932.55|2932.55|2929.45|2929.45|2934.41|2934.41|2927.39|2927.39|0
1603810500000|2020-10-27 14:55:00|2929.51|2929.51|2921.1|2921.1|2929.51|2929.51|2920.73|2920.73|0
1603810800000|2020-10-27 15:00:00|2920.71|2920.71|2924.38|2924.38|2926.01|2926.01|2918.9|2918.9|0
1603811100000|2020-10-27 15:05:00|2924.75|2924.75|2924.04|2924.04|2925.39|2925.39|2920.63|2920.63|0
1603811400000|2020-10-27 15:10:00|2923.67|2923.67|2925.35|2925.35|2926.51|2926.51|2921.55|2921.55|0
1603811700000|2020-10-27 15:15:00|2924.99|2924.99|2923.08|2923.08|2925.16|2925.16|2921.64|2921.64|0
1603812000000|2020-10-27 15:20:00|2923.44|2923.44|2924.19|2924.19|2924.31|2924.31|2921.75|2921.75|0
1603812300000|2020-10-27 15:25:00|2923.82|2923.82|2925.64|2925.64|2931.55|2931.55|2923.63|2923.63|0
1603812600000|2020-10-27 15:30:00|2926|2926|2923.45|2923.45|2926.09|2926.09|2922.14|2922.14|0
1603812900000|2020-10-27 15:35:00|2923.38|2923.38|2928.01|2928.01|2930.25|2930.25|2923.38|2923.38|0
1603813200000|2020-10-27 15:40:00|2928.2|2928.2|2928.58|2928.58|2932.16|2932.16|2928.2|2928.2|0
1603813500000|2020-10-27 15:45:00|2928.21|2928.21|2929.63|2929.63|2933.56|2933.56|2928.02|2928.02|0
1603813800000|2020-10-27 15:50:00|2929.44|2929.44|2928.75|2928.75|2930.24|2930.24|2927.45|2927.45|0
1603814100000|2020-10-27 15:55:00|2928.67|2928.67|2941.51|2941.51|2941.88|2941.88|2928.51|2928.51|0
1603814400000|2020-10-27 16:00:00|2941.32|2941.32|2932.56|2932.56|2941.32|2941.32|2930.65|2930.65|0
1603814700000|2020-10-27 16:05:00|2932.64|2932.64|2929.89|2929.89|2933.43|2933.43|2928.67|2928.67|0
1603815000000|2020-10-27 16:10:00|2929.83|2929.83|2928.82|2928.82|2930.07|2930.07|2927.61|2927.61|0
1603815300000|2020-10-27 16:15:00|2928.73|2928.73|2930.88|2930.88|2930.88|2930.88|2928.25|2928.25|0
1603815600000|2020-10-27 16:20:00|2931.25|2931.25|2933.42|2933.42|2933.62|2933.62|2930.84|2930.84|0
1603815900000|2020-10-27 16:25:00|2933.62|2933.62|2931.04|2931.04|2935.34|2935.34|2928.97|2928.97|0
1603872900000|2020-10-28 08:15:00|2879.49|2879.49|2869.44|2869.44|2892.04|2892.04|2861.11|2861.11|0
1603873200000|2020-10-28 08:20:00|2868.41|2868.41|2864.5|2864.5|2885.95|2885.95|2864.02|2864.02|0
1603873500000|2020-10-28 08:25:00|2864.02|2864.02|2869.65|2869.65|2873.53|2873.53|2860.11|2860.11|0
1603873800000|2020-10-28 08:30:00|2869.49|2869.49|2829.02|2829.02|2872.19|2872.19|2816.47|2816.47|0
1603874100000|2020-10-28 08:35:00|2827.27|2827.27|2863.3|2863.3|2866.19|2866.19|2825.95|2825.95|0
1603874400000|2020-10-28 08:40:00|2863.15|2863.15|2858.56|2858.56|2868.53|2868.53|2857.41|2857.41|0
1603874700000|2020-10-28 08:45:00|2859.26|2859.26|2868.7|2868.7|2873.79|2873.79|2856.22|2856.22|0
1603875000000|2020-10-28 08:50:00|2868.22|2868.22|2874.69|2874.69|2875.48|2875.48|2867.67|2867.67|0
1603875300000|2020-10-28 08:55:00|2873.26|2873.26|2883.17|2883.17|2886.18|2886.18|2873.26|2873.26|0
1603875600000|2020-10-28 09:00:00|2883.48|2883.48|2874.87|2874.87|2886.92|2886.92|2871.11|2871.11|0
1603875900000|2020-10-28 09:05:00|2874.39|2874.39|2883.92|2883.92|2892.74|2892.74|2873.5|2873.5|0
1603876200000|2020-10-28 09:10:00|2884.08|2884.08|2895.05|2895.05|2896.32|2896.32|2883.95|2883.95|0
1603876500000|2020-10-28 09:15:00|2894.89|2894.89|2892.39|2892.39|2898.66|2898.66|2891.08|2891.08|0
1603876800000|2020-10-28 09:20:00|2892.08|2892.08|2892.06|2892.06|2894.53|2894.53|2889.98|2889.98|0
1603877100000|2020-10-28 09:25:00|2891.73|2891.73|2898.08|2898.08|2901.95|2901.95|2890.23|2890.23|0
1603877400000|2020-10-28 09:30:00|2897.77|2897.77|2903.1|2903.1|2911.03|2911.03|2894.96|2894.96|0
1603877700000|2020-10-28 09:35:00|2903.26|2903.26|2900.41|2900.41|2913.04|2913.04|2899.52|2899.52|0
1603878000000|2020-10-28 09:40:00|2900.57|2900.57|2912.6|2912.6|2912.82|2912.82|2898.99|2898.99|0
1603878300000|2020-10-28 09:45:00|2914.2|2914.2|2909.07|2909.07|2915.15|2915.15|2907.12|2907.12|0
1603878600000|2020-10-28 09:50:00|2908.91|2908.91|2910.77|2910.77|2916.13|2916.13|2906.58|2906.58|0
1603878900000|2020-10-28 09:55:00|2910.45|2910.45|2917.08|2917.08|2919|2919|2909.12|2909.12|0
1603879200000|2020-10-28 10:00:00|2916.92|2916.92|2919.6|2919.6|2923.81|2923.81|2916.38|2916.38|0
1603879500000|2020-10-28 10:05:00|2919.44|2919.44|2920.64|2920.64|2922.23|2922.23|2916.04|2916.04|0
1603879800000|2020-10-28 10:10:00|2920.8|2920.8|2927.53|2927.53|2928.64|2928.64|2920.01|2920.01|0
1603880100000|2020-10-28 10:15:00|2928.32|2928.32|2929.99|2929.99|2931.34|2931.34|2925.45|2925.45|0
1603880400000|2020-10-28 10:20:00|2930.44|2930.44|2933.82|2933.82|2935.18|2935.18|2929.73|2929.73|0
1603880700000|2020-10-28 10:25:00|2933.34|2933.34|2930.33|2930.33|2936.87|2936.87|2929.75|2929.75|0
1603881000000|2020-10-28 10:30:00|2930.18|2930.18|2928.5|2928.5|2936.36|2936.36|2925.84|2925.84|0
1603881300000|2020-10-28 10:35:00|2928.34|2928.34|2929.93|2929.93|2931.04|2931.04|2925.34|2925.34|0
1603881600000|2020-10-28 10:40:00|2929.63|2929.63|2936.01|2936.01|2936.17|2936.17|2929.33|2929.33|0
1603881900000|2020-10-28 10:45:00|2936.17|2936.17|2948.01|2948.01|2949.21|2949.21|2934.81|2934.81|0
1603882200000|2020-10-28 10:50:00|2948.8|2948.8|2957.69|2957.69|2958.73|2958.73|2946.68|2946.68|0
1603882500000|2020-10-28 10:55:00|2958.03|2958.03|2983.41|2983.41|2985.65|2985.65|2954.91|2954.91|0
1603882800000|2020-10-28 11:00:00|2984.2|2984.2|3004.33|3004.33|3008.38|3008.38|2975.08|2975.08|0
1603883100000|2020-10-28 11:05:00|3003.99|3003.99|3024.21|3024.21|3033.3|3033.3|3001.95|3001.95|0
1603883400000|2020-10-28 11:10:00|3023.86|3023.86|3041.17|3041.17|3053.8|3053.8|2994.81|2994.81|0
1603883700000|2020-10-28 11:15:00|3041.51|3041.51|3061.05|3061.05|3063.82|3063.82|3020.37|3020.37|0
1603884000000|2020-10-28 11:20:00|3058.83|3058.83|3082.38|3082.38|3087.84|3087.84|3052.01|3052.01|0
1603884300000|2020-10-28 11:25:00|3082.72|3082.72|3045.39|3045.39|3083.62|3083.62|3035.03|3035.03|0
1603884600000|2020-10-28 11:30:00|3043.8|3043.8|3000.83|3000.83|3046.42|3046.42|2991.33|2991.33|0
1603884900000|2020-10-28 11:35:00|3000.99|3000.99|3023.6|3023.6|3030.46|3030.46|3000.99|3000.99|0
1603885200000|2020-10-28 11:40:00|3023.45|3023.45|3041.87|3041.87|3044.6|3044.6|3023.45|3023.45|0
1603885500000|2020-10-28 11:45:00|3041.75|3041.75|3053.58|3053.58|3072.81|3072.81|3027.12|3027.12|0
1603885800000|2020-10-28 11:50:00|3073.74|3073.74|3055.58|3055.58|3074.7|3074.7|3050.11|3050.11|0
1603886100000|2020-10-28 11:55:00|3055.41|3055.41|3043.64|3043.64|3055.41|3055.41|3036.76|3036.76|0
1603886400000|2020-10-28 12:00:00|3046.33|3046.33|3063.15|3063.15|3065.69|3065.69|3037.39|3037.39|0
1603886700000|2020-10-28 12:05:00|3063.31|3063.31|3046.9|3046.9|3063.31|3063.31|3043.14|3043.14|0
1603887000000|2020-10-28 12:10:00|3045.15|3045.15|3046.38|3046.38|3048.47|3048.47|3043.05|3043.05|0
1603887300000|2020-10-28 12:15:00|3045.59|3045.59|3044.17|3044.17|3051.35|3051.35|3043.05|3043.05|0
1603887600000|2020-10-28 12:20:00|3044.01|3044.01|3026.69|3026.69|3044.17|3044.17|3026|3026|0
1603887900000|2020-10-28 12:25:00|3026.85|3026.85|3026.73|3026.73|3031.23|3031.23|3023.27|3023.27|0
1603888200000|2020-10-28 12:30:00|3026.8|3026.8|2997.92|2997.92|3027.28|3027.28|2996.97|2996.97|0
1603888500000|2020-10-28 12:35:00|2997.45|2997.45|2984.86|2984.86|2999.98|2999.98|2982.87|2982.87|0
1603888800000|2020-10-28 12:40:00|2984.06|2984.06|2979.53|2979.53|2984.64|2984.64|2979.34|2979.34|0
1603889100000|2020-10-28 12:45:00|2979.19|2979.19|2941.51|2941.51|2979.19|2979.19|2941.51|2941.51|0
1603889400000|2020-10-28 12:50:00|2941.19|2941.19|2929.71|2929.71|2947.07|2947.07|2927.33|2927.33|0
1603889700000|2020-10-28 12:55:00|2929.02|2929.02|2927.98|2927.98|2934.87|2934.87|2918.99|2918.99|0
1603890000000|2020-10-28 13:00:00|2927.74|2927.74|2946.43|2946.43|2948.81|2948.81|2922.87|2922.87|0
1603890300000|2020-10-28 13:05:00|2946.1|2946.1|2967.41|2967.41|2968.05|2968.05|2939.27|2939.27|0
1603890600000|2020-10-28 13:10:00|2966.94|2966.94|2967.53|2967.53|2974.77|2974.77|2964.86|2964.86|0
1603890900000|2020-10-28 13:15:00|2967.37|2967.37|2931.21|2931.21|2967.37|2967.37|2922.41|2922.41|0
1603891200000|2020-10-28 13:20:00|2930.09|2930.09|2939.52|2939.52|2940.53|2940.53|2927.54|2927.54|0
1603891500000|2020-10-28 13:25:00|2938.88|2938.88|2947.49|2947.49|2953.1|2953.1|2938.88|2938.88|0
1603891800000|2020-10-28 13:30:00|2947.15|2947.15|2938.65|2938.65|2947.31|2947.31|2932.13|2932.13|0
1603892100000|2020-10-28 13:35:00|2937.7|2937.7|2948.58|2948.58|2952.68|2952.68|2935.16|2935.16|0
1603892400000|2020-10-28 13:40:00|2947.89|2947.89|2950.51|2950.51|2954|2954|2947.89|2947.89|0
1603892700000|2020-10-28 13:45:00|2952.25|2952.25|2946.9|2946.9|2952.87|2952.87|2945.24|2945.24|0
1603893000000|2020-10-28 13:50:00|2946.82|2946.82|2948.29|2948.29|2951.55|2951.55|2946.07|2946.07|0
1603893300000|2020-10-28 13:55:00|2948.77|2948.77|2946.63|2946.63|2951.18|2951.18|2944.53|2944.53|0
1603893600000|2020-10-28 14:00:00|2946.98|2946.98|2941.9|2941.9|2951.82|2951.82|2941.59|2941.59|0
1603893900000|2020-10-28 14:05:00|2942.22|2942.22|2932.51|2932.51|2942.38|2942.38|2931.65|2931.65|0
1603894200000|2020-10-28 14:10:00|2932.35|2932.35|2928.63|2928.63|2938.83|2938.83|2928.63|2928.63|0
1603894500000|2020-10-28 14:15:00|2928.29|2928.29|2914.51|2914.51|2928.29|2928.29|2912.07|2912.07|0
1603894800000|2020-10-28 14:20:00|2914.17|2914.17|2907.47|2907.47|2928.98|2928.98|2907.47|2907.47|0
1603895100000|2020-10-28 14:25:00|2907.31|2907.31|2912.57|2912.57|2918.48|2918.48|2907.31|2907.31|0
1603895400000|2020-10-28 14:30:00|2913.2|2913.2|2913.48|2913.48|2920.32|2920.32|2906.33|2906.33|0
1603895700000|2020-10-28 14:35:00|2913.08|2913.08|2915.38|2915.38|2918.19|2918.19|2910.99|2910.99|0
1603896000000|2020-10-28 14:40:00|2915.06|2915.06|2914.97|2914.97|2915.51|2915.51|2909.99|2909.99|0
1603896300000|2020-10-28 14:45:00|2915.65|2915.65|2940.18|2940.18|2943.59|2943.59|2915.65|2915.65|0
1603896600000|2020-10-28 14:50:00|2941.13|2941.13|2929.94|2929.94|2944.04|2944.04|2922.54|2922.54|0
1603896900000|2020-10-28 14:55:00|2930.05|2930.05|2948.3|2948.3|2948.3|2948.3|2929.32|2929.32|0
1603897200000|2020-10-28 15:00:00|2947.35|2947.35|2943.34|2943.34|2948.5|2948.5|2941.03|2941.03|0
1603897500000|2020-10-28 15:05:00|2943.68|2943.68|2927.16|2927.16|2944.97|2944.97|2917.49|2917.49|0
1603897800000|2020-10-28 15:10:00|2926.82|2926.82|2929.3|2929.3|2930.21|2930.21|2922.42|2922.42|0
1603898100000|2020-10-28 15:15:00|2928.96|2928.96|2932.1|2932.1|2932.12|2932.12|2927.63|2927.63|0
1603898400000|2020-10-28 15:20:00|2932.2|2932.2|2911.83|2911.83|2932.2|2932.2|2911.83|2911.83|0
1603898700000|2020-10-28 15:25:00|2911.99|2911.99|2910.99|2910.99|2918.62|2918.62|2909.09|2909.09|0
1603899000000|2020-10-28 15:30:00|2911.31|2911.31|2909.66|2909.66|2911.31|2911.31|2903.87|2903.87|0
1603899300000|2020-10-28 15:35:00|2909.8|2909.8|2921.32|2921.32|2923.05|2923.05|2909.8|2909.8|0
1603899600000|2020-10-28 15:40:00|2921.64|2921.64|2939.34|2939.34|2940.13|2940.13|2920.98|2920.98|0
1603899900000|2020-10-28 15:45:00|2939.26|2939.26|2932.44|2932.44|2939.26|2939.26|2928.14|2928.14|0
1603900200000|2020-10-28 15:50:00|2932.37|2932.37|2929.1|2929.1|2932.37|2932.37|2923.83|2923.83|0
1603900500000|2020-10-28 15:55:00|2929.02|2929.02|2927.17|2927.17|2932.63|2932.63|2927.17|2927.17|0
1603900800000|2020-10-28 16:00:00|2927.12|2927.12|2926|2926|2929.7|2929.7|2922.27|2922.27|0
1603901100000|2020-10-28 16:05:00|2925.88|2925.88|2929.37|2929.37|2931.49|2931.49|2925.32|2925.32|0
1603901400000|2020-10-28 16:10:00|2929.03|2929.03|2931.32|2931.32|2935.73|2935.73|2928.01|2928.01|0
1603901700000|2020-10-28 16:15:00|2932|2932|2935.78|2935.78|2937.35|2937.35|2932|2932|0
1603902000000|2020-10-28 16:20:00|2935.3|2935.3|2932.88|2932.88|2939.79|2939.79|2930.98|2930.98|0
1603902300000|2020-10-28 16:25:00|2933.04|2933.04|2930.76|2930.76|2933.2|2933.2|2928.81|2928.81|0
1603959300000|2020-10-29 08:15:00|2896.54|2896.54|2882.95|2882.95|2900.36|2900.36|2882.95|2882.95|0
1603959600000|2020-10-29 08:20:00|2882.83|2882.83|2897.61|2897.61|2899.07|2899.07|2882.59|2882.59|0
1603959900000|2020-10-29 08:25:00|2896.86|2896.86|2883.68|2883.68|2896.86|2896.86|2883.68|2883.68|0
1603960200000|2020-10-29 08:30:00|2883.34|2883.34|2888.03|2888.03|2895.17|2895.17|2882.54|2882.54|0
1603960500000|2020-10-29 08:35:00|2887.88|2887.88|2890.98|2890.98|2892.73|2892.73|2881.77|2881.77|0
1603960800000|2020-10-29 08:40:00|2891.23|2891.23|2892.93|2892.93|2895.58|2895.58|2888.27|2888.27|0
1603961100000|2020-10-29 08:45:00|2892.86|2892.86|2894.49|2894.49|2895.59|2895.59|2889.47|2889.47|0
1603961400000|2020-10-29 08:50:00|2894.25|2894.25|2892.7|2892.7|2896.15|2896.15|2889.83|2889.83|0
1603961700000|2020-10-29 08:55:00|2892.37|2892.37|2894.88|2894.88|2895.14|2895.14|2888.51|2888.51|0
1603962000000|2020-10-29 09:00:00|2894.09|2894.09|2896.11|2896.11|2897.94|2897.94|2893.4|2893.4|0
1603962300000|2020-10-29 09:05:00|2895.94|2895.94|2900.68|2900.68|2900.68|2900.68|2892.44|2892.44|0
1603962600000|2020-10-29 09:10:00|2900.99|2900.99|2901.47|2901.47|2902.76|2902.76|2900.25|2900.25|0
1603962900000|2020-10-29 09:15:00|2901.13|2901.13|2900.83|2900.83|2902.91|2902.91|2899.91|2899.91|0
1603963200000|2020-10-29 09:20:00|2900.98|2900.98|2901.89|2901.89|2903.36|2903.36|2899.26|2899.26|0
1603963500000|2020-10-29 09:25:00|2901.73|2901.73|2899.26|2899.26|2906.43|2906.43|2899.26|2899.26|0
1603963800000|2020-10-29 09:30:00|2898.92|2898.92|2889.04|2889.04|2899.68|2899.68|2888.4|2888.4|0
1603964100000|2020-10-29 09:35:00|2890.06|2890.06|2887.74|2887.74|2890.15|2890.15|2885.83|2885.83|0
1603964400000|2020-10-29 09:40:00|2887.11|2887.11|2872.44|2872.44|2888.23|2888.23|2870.54|2870.54|0
1603964700000|2020-10-29 09:45:00|2872.6|2872.6|2873.31|2873.31|2876.07|2876.07|2871.44|2871.44|0
1603965000000|2020-10-29 09:50:00|2872.2|2872.2|2872.23|2872.23|2873.87|2873.87|2869.56|2869.56|0
1603965300000|2020-10-29 09:55:00|2872.57|2872.57|2872.79|2872.79|2874.3|2874.3|2871.24|2871.24|0
1603965600000|2020-10-29 10:00:00|2872.63|2872.63|2867.43|2867.43|2872.63|2872.63|2864.87|2864.87|0
1603965900000|2020-10-29 10:05:00|2867.11|2867.11|2870.81|2870.81|2872.2|2872.2|2866.95|2866.95|0
1603966200000|2020-10-29 10:10:00|2871.92|2871.92|2875.16|2875.16|2875.32|2875.32|2869.25|2869.25|0
1603966500000|2020-10-29 10:15:00|2874.84|2874.84|2872.73|2872.73|2878.15|2878.15|2871.91|2871.91|0
1603966800000|2020-10-29 10:20:00|2872.39|2872.39|2874.1|2874.1|2875.35|2875.35|2871.21|2871.21|0
1603967100000|2020-10-29 10:25:00|2873.08|2873.08|2872.19|2872.19|2873.34|2873.34|2871.5|2871.5|0
1603967400000|2020-10-29 10:30:00|2872.03|2872.03|2875.33|2875.33|2875.8|2875.8|2872.03|2872.03|0
1603967700000|2020-10-29 10:35:00|2874.85|2874.85|2874.79|2874.79|2877.06|2877.06|2872.35|2872.35|0
1603968000000|2020-10-29 10:40:00|2874.64|2874.64|2865.75|2865.75|2874.64|2874.64|2865.75|2865.75|0
1603968300000|2020-10-29 10:45:00|2865.44|2865.44|2865.48|2865.48|2865.48|2865.48|2861.26|2861.26|0
1603968600000|2020-10-29 10:50:00|2864.8|2864.8|2862.85|2862.85|2867.98|2867.98|2861.82|2861.82|0
1603968900000|2020-10-29 10:55:00|2862.53|2862.53|2856.56|2856.56|2862.53|2862.53|2856.14|2856.14|0
1603969200000|2020-10-29 11:00:00|2855.96|2855.96|2845.66|2845.66|2856.13|2856.13|2844.6|2844.6|0
1603969500000|2020-10-29 11:05:00|2847.09|2847.09|2831.31|2831.31|2847.09|2847.09|2831.31|2831.31|0
1603969800000|2020-10-29 11:10:00|2831.07|2831.07|2822.2|2822.2|2831.57|2831.57|2818.07|2818.07|0
1603970100000|2020-10-29 11:15:00|2819.82|2819.82|2800.63|2800.63|2820.69|2820.69|2799.01|2799.01|0
1603970400000|2020-10-29 11:20:00|2800.94|2800.94|2797.72|2797.72|2803.41|2803.41|2797|2797|0
1603970700000|2020-10-29 11:25:00|2797.24|2797.24|2789.36|2789.36|2798.28|2798.28|2787.93|2787.93|0
1603971000000|2020-10-29 11:30:00|2790.31|2790.31|2796.98|2796.98|2796.98|2796.98|2788.41|2788.41|0
1603971300000|2020-10-29 11:35:00|2797.08|2797.08|2796.59|2796.59|2800.09|2800.09|2793.65|2793.65|0
1603971600000|2020-10-29 11:40:00|2796.27|2796.27|2785.67|2785.67|2797.06|2797.06|2785.67|2785.67|0
1603971900000|2020-10-29 11:45:00|2786.01|2786.01|2778.48|2778.48|2786.52|2786.52|2778.48|2778.48|0
1603972200000|2020-10-29 11:50:00|2778.69|2778.69|2787.35|2787.35|2788.62|2788.62|2778.58|2778.58|0
1603972500000|2020-10-29 11:55:00|2787.59|2787.59|2782.6|2782.6|2790.01|2790.01|2773.8|2773.8|0
1603972800000|2020-10-29 12:00:00|2782.26|2782.26|2786.99|2786.99|2792.17|2792.17|2782.26|2782.26|0
1603973100000|2020-10-29 12:05:00|2786.94|2786.94|2790.42|2790.42|2792.88|2792.88|2781.07|2781.07|0
1603973400000|2020-10-29 12:10:00|2790.08|2790.08|2793.43|2793.43|2794.82|2794.82|2790.08|2790.08|0
1603973700000|2020-10-29 12:15:00|2793.35|2793.35|2796.6|2796.6|2798.91|2798.91|2793.35|2793.35|0
1603974000000|2020-10-29 12:20:00|2796.26|2796.26|2795.48|2795.48|2798.51|2798.51|2792.14|2792.14|0
1603974300000|2020-10-29 12:25:00|2795.14|2795.14|2788.88|2788.88|2796.34|2796.34|2784.83|2784.83|0
1603974600000|2020-10-29 12:30:00|2788.96|2788.96|2790.97|2790.97|2791.07|2791.07|2785.77|2785.77|0
1603974900000|2020-10-29 12:35:00|2791.13|2791.13|2792.38|2792.38|2793.82|2793.82|2790.36|2790.36|0
1603975200000|2020-10-29 12:40:00|2792.3|2792.3|2790.37|2790.37|2793.09|2793.09|2787.72|2787.72|0
1603975500000|2020-10-29 12:45:00|2790.07|2790.07|2790.8|2790.8|2796.05|2796.05|2787.32|2787.32|0
1603975800000|2020-10-29 12:50:00|2790.75|2790.75|2794.28|2794.28|2796.63|2796.63|2790.21|2790.21|0
1603976100000|2020-10-29 12:55:00|2795.08|2795.08|2801.94|2801.94|2803.99|2803.99|2795.08|2795.08|0
1603976400000|2020-10-29 13:00:00|2801.63|2801.63|2807.92|2807.92|2809.01|2809.01|2799.64|2799.64|0
1603976700000|2020-10-29 13:05:00|2808.56|2808.56|2805.99|2805.99|2811.15|2811.15|2805.2|2805.2|0
1603977000000|2020-10-29 13:10:00|2807.01|2807.01|2804.95|2804.95|2807.01|2807.01|2803.49|2803.49|0
1603977300000|2020-10-29 13:15:00|2804.15|2804.15|2803.9|2803.9|2807.14|2807.14|2803.9|2803.9|0
1603977600000|2020-10-29 13:20:00|2802.53|2802.53|2803.45|2803.45|2805.97|2805.97|2801.1|2801.1|0
1603977900000|2020-10-29 13:25:00|2803.36|2803.36|2805.2|2805.2|2805.75|2805.75|2801.4|2801.4|0
1603978200000|2020-10-29 13:30:00|2804.86|2804.86|2799.76|2799.76|2808.37|2808.37|2798.41|2798.41|0
1603978500000|2020-10-29 13:35:00|2799.29|2799.29|2793.15|2793.15|2800.99|2800.99|2793.15|2793.15|0
1603978800000|2020-10-29 13:40:00|2793.04|2793.04|2799.45|2799.45|2799.79|2799.79|2791.95|2791.95|0
1603979100000|2020-10-29 13:45:00|2799.18|2799.18|2802.8|2802.8|2804.27|2804.27|2797.44|2797.44|0
1603979400000|2020-10-29 13:50:00|2803.27|2803.27|2813.44|2813.44|2816.11|2816.11|2803.12|2803.12|0
1603979700000|2020-10-29 13:55:00|2813.92|2813.92|2818.92|2818.92|2821.99|2821.99|2813.07|2813.07|0
1603980000000|2020-10-29 14:00:00|2819.17|2819.17|2826.22|2826.22|2827.13|2827.13|2817.59|2817.59|0
1603980300000|2020-10-29 14:05:00|2826.14|2826.14|2825.18|2825.18|2826.14|2826.14|2819.37|2819.37|0
1603980600000|2020-10-29 14:10:00|2825.23|2825.23|2821.22|2821.22|2828.62|2828.62|2820.69|2820.69|0
1603980900000|2020-10-29 14:15:00|2821.1|2821.1|2824.47|2824.47|2826.64|2826.64|2820.79|2820.79|0
1603981200000|2020-10-29 14:20:00|2824.63|2824.63|2824.58|2824.58|2827.01|2827.01|2823.83|2823.83|0
1603981500000|2020-10-29 14:25:00|2823.95|2823.95|2818.83|2818.83|2824.77|2824.77|2818.83|2818.83|0
1603981800000|2020-10-29 14:30:00|2818.52|2818.52|2827.72|2827.72|2827.72|2827.72|2814.82|2814.82|0
1603982100000|2020-10-29 14:35:00|2827.97|2827.97|2834.42|2834.42|2838|2838|2827.33|2827.33|0
1603982400000|2020-10-29 14:40:00|2833.78|2833.78|2822.08|2822.08|2833.78|2833.78|2820.1|2820.1|0
1603982700000|2020-10-29 14:45:00|2822.42|2822.42|2827.77|2827.77|2827.99|2827.99|2822.19|2822.19|0
1603983000000|2020-10-29 14:50:00|2828.72|2828.72|2828.43|2828.43|2829.52|2829.52|2826.12|2826.12|0
1603983300000|2020-10-29 14:55:00|2828.78|2828.78|2819.58|2819.58|2828.78|2828.78|2818.58|2818.58|0
1603983600000|2020-10-29 15:00:00|2819.46|2819.46|2819.72|2819.72|2822.78|2822.78|2815.41|2815.41|0
1603983900000|2020-10-29 15:05:00|2820.06|2820.06|2815.98|2815.98|2820.22|2820.22|2815|2815|0
1603984200000|2020-10-29 15:10:00|2815.68|2815.68|2815.55|2815.55|2818.32|2818.32|2811.07|2811.07|0
1603984500000|2020-10-29 15:15:00|2815.21|2815.21|2816.41|2816.41|2818.87|2818.87|2812.08|2812.08|0
1603984800000|2020-10-29 15:20:00|2816.07|2816.07|2812.6|2812.6|2816.07|2816.07|2811.19|2811.19|0
1603985100000|2020-10-29 15:25:00|2812.81|2812.81|2813.84|2813.84|2820.58|2820.58|2812.45|2812.45|0
1603985400000|2020-10-29 15:30:00|2813.63|2813.63|2807.22|2807.22|2813.63|2813.63|2807.22|2807.22|0
1603985700000|2020-10-29 15:35:00|2806.11|2806.11|2807.78|2807.78|2808.66|2808.66|2804.71|2804.71|0
1603986000000|2020-10-29 15:40:00|2807.44|2807.44|2803.96|2803.96|2807.56|2807.56|2803.78|2803.78|0
1603986300000|2020-10-29 15:45:00|2803.91|2803.91|2798.09|2798.09|2804.54|2804.54|2795.44|2795.44|0
1603986600000|2020-10-29 15:50:00|2797.75|2797.75|2795.69|2795.69|2798.39|2798.39|2793.04|2793.04|0
1603986900000|2020-10-29 15:55:00|2795.36|2795.36|2790.01|2790.01|2795.36|2795.36|2788.12|2788.12|0
1603987200000|2020-10-29 16:00:00|2790.7|2790.7|2791.74|2791.74|2793.49|2793.49|2790.7|2790.7|0
1603987500000|2020-10-29 16:05:00|2791.4|2791.4|2788.61|2788.61|2793.78|2793.78|2788.61|2788.61|0
1603987800000|2020-10-29 16:10:00|2787.92|2787.92|2791.62|2791.62|2792.1|2792.1|2786.88|2786.88|0
1603988100000|2020-10-29 16:15:00|2791.77|2791.77|2785.44|2785.44|2791.77|2791.77|2785.3|2785.3|0
1603988400000|2020-10-29 16:20:00|2785.79|2785.79|2775.52|2775.52|2786.56|2786.56|2774.91|2774.91|0
1603988700000|2020-10-29 16:25:00|2775.44|2775.44|2771.28|2771.28|2776.37|2776.37|2769.31|2769.31|0
1604045700000|2020-10-30 08:15:00|2712.12|2712.12|2723.9|2723.9|2725.33|2725.33|2707.37|2707.37|0
1604046000000|2020-10-30 08:20:00|2723.74|2723.74|2709.17|2709.17|2724.99|2724.99|2706.57|2706.57|0
1604046300000|2020-10-30 08:25:00|2708.86|2708.86|2702.89|2702.89|2709.02|2709.02|2698.24|2698.24|0
1604046600000|2020-10-30 08:30:00|2702.21|2702.21|2740.67|2740.67|2740.67|2740.67|2701.18|2701.18|0
1604046900000|2020-10-30 08:35:00|2740.51|2740.51|2741.54|2741.54|2743.6|2743.6|2733.45|2733.45|0
1604047200000|2020-10-30 08:40:00|2741.21|2741.21|2745.31|2745.31|2752.17|2752.17|2739.26|2739.26|0
1604047500000|2020-10-30 08:45:00|2745|2745|2744.97|2744.97|2745.89|2745.89|2740.9|2740.9|0
1604047800000|2020-10-30 08:50:00|2744.81|2744.81|2735.68|2735.68|2744.81|2744.81|2735.68|2735.68|0
1604048100000|2020-10-30 08:55:00|2734.66|2734.66|2724.22|2724.22|2734.66|2734.66|2724.22|2724.22|0
1604048400000|2020-10-30 09:00:00|2723.74|2723.74|2720.02|2720.02|2723.74|2723.74|2718.8|2718.8|0
1604048700000|2020-10-30 09:05:00|2720.18|2720.18|2719.57|2719.57|2720.6|2720.6|2709.55|2709.55|0
1604049000000|2020-10-30 09:10:00|2720.21|2720.21|2724.98|2724.98|2727.28|2727.28|2718.15|2718.15|0
1604049300000|2020-10-30 09:15:00|2723.55|2723.55|2747.62|2747.62|2747.62|2747.62|2723.55|2723.55|0
1604049600000|2020-10-30 09:20:00|2746.99|2746.99|2735.13|2735.13|2747.43|2747.43|2732.45|2732.45|0
1604049900000|2020-10-30 09:25:00|2736.16|2736.16|2735.77|2735.77|2740.77|2740.77|2735.23|2735.23|0
1604050200000|2020-10-30 09:30:00|2735.46|2735.46|2734.23|2734.23|2737.42|2737.42|2734.07|2734.07|0
1604050500000|2020-10-30 09:35:00|2734.39|2734.39|2739.14|2739.14|2740.89|2740.89|2734.39|2734.39|0
1604050800000|2020-10-30 09:40:00|2738.51|2738.51|2741.81|2741.81|2741.81|2741.81|2730.53|2730.53|0
1604051100000|2020-10-30 09:45:00|2742.12|2742.12|2748.33|2748.33|2748.33|2748.33|2739.3|2739.3|0
1604051400000|2020-10-30 09:50:00|2748.43|2748.43|2749.67|2749.67|2755.04|2755.04|2748.43|2748.43|0
1604051700000|2020-10-30 09:55:00|2750.31|2750.31|2748.4|2748.4|2752.54|2752.54|2747.43|2747.43|0
1604052000000|2020-10-30 10:00:00|2748.06|2748.06|2746.03|2746.03|2748.09|2748.09|2743.25|2743.25|0
1604052300000|2020-10-30 10:05:00|2745.03|2745.03|2742.23|2742.23|2745.3|2745.3|2741.7|2741.7|0
1604052600000|2020-10-30 10:10:00|2741.12|2741.12|2748.71|2748.71|2749.74|2749.74|2738.88|2738.88|0
1604052900000|2020-10-30 10:15:00|2749.19|2749.19|2746.6|2746.6|2749.24|2749.24|2743.15|2743.15|0
1604053200000|2020-10-30 10:20:00|2745.64|2745.64|2744.07|2744.07|2746.37|2746.37|2742.57|2742.57|0
1604053500000|2020-10-30 10:25:00|2743.73|2743.73|2749.05|2749.05|2749.05|2749.05|2742|2742|0
1604053800000|2020-10-30 10:30:00|2749.15|2749.15|2754.53|2754.53|2755.69|2755.69|2747.96|2747.96|0
1604054100000|2020-10-30 10:35:00|2754.37|2754.37|2763.17|2763.17|2763.51|2763.51|2754.37|2754.37|0
1604054400000|2020-10-30 10:40:00|2762.83|2762.83|2760.17|2760.17|2762.83|2762.83|2756.9|2756.9|0
1604054700000|2020-10-30 10:45:00|2760.28|2760.28|2759.34|2759.34|2764.96|2764.96|2758.2|2758.2|0
1604055000000|2020-10-30 10:50:00|2759.79|2759.79|2767.12|2767.12|2767.12|2767.12|2757.22|2757.22|0
1604055300000|2020-10-30 10:55:00|2767.92|2767.92|2771.06|2771.06|2773.69|2773.69|2767.92|2767.92|0
1604055600000|2020-10-30 11:00:00|2770.38|2770.38|2770.97|2770.97|2771.6|2771.6|2768.05|2768.05|0
1604055900000|2020-10-30 11:05:00|2771.6|2771.6|2779.04|2779.04|2779.04|2779.04|2771.6|2771.6|0
1604056200000|2020-10-30 11:10:00|2778.69|2778.69|2778.4|2778.4|2780.92|2780.92|2777|2777|0
1604056500000|2020-10-30 11:15:00|2778.1|2778.1|2779.82|2779.82|2780.14|2780.14|2776.97|2776.97|0
1604056800000|2020-10-30 11:20:00|2780.09|2780.09|2780.22|2780.22|2781.16|2781.16|2778.29|2778.29|0
1604057100000|2020-10-30 11:25:00|2779.58|2779.58|2776.57|2776.57|2780.57|2780.57|2776.3|2776.3|0
1604057400000|2020-10-30 11:30:00|2777.05|2777.05|2757.71|2757.71|2777.05|2777.05|2757.47|2757.47|0
1604057700000|2020-10-30 11:35:00|2757.03|2757.03|2747.54|2747.54|2757.03|2757.03|2745.38|2745.38|0
1604058000000|2020-10-30 11:40:00|2747.2|2747.2|2757|2757|2758.31|2758.31|2747.2|2747.2|0
1604058300000|2020-10-30 11:45:00|2757.12|2757.12|2749.77|2749.77|2757.57|2757.57|2749.66|2749.66|0
1604058600000|2020-10-30 11:50:00|2749.88|2749.88|2745.79|2745.79|2750.17|2750.17|2745.49|2745.49|0
1604058900000|2020-10-30 11:55:00|2747.22|2747.22|2746.84|2746.84|2748.69|2748.69|2744.95|2744.95|0
1604059200000|2020-10-30 12:00:00|2747.16|2747.16|2746.64|2746.64|2748.47|2748.47|2745.1|2745.1|0
1604059500000|2020-10-30 12:05:00|2745.85|2745.85|2745.59|2745.59|2746.64|2746.64|2744.25|2744.25|0
1604059800000|2020-10-30 12:10:00|2745.84|2745.84|2745.32|2745.32|2746.81|2746.81|2744.12|2744.12|0
1604060100000|2020-10-30 12:15:00|2744.69|2744.69|2748.5|2748.5|2748.8|2748.8|2742.74|2742.74|0
1604060400000|2020-10-30 12:20:00|2749.13|2749.13|2752.85|2752.85|2755.04|2755.04|2747.4|2747.4|0
1604060700000|2020-10-30 12:25:00|2752.73|2752.73|2752.3|2752.3|2752.73|2752.73|2749.81|2749.81|0
1604061000000|2020-10-30 12:30:00|2752.18|2752.18|2747.66|2747.66|2752.71|2752.71|2747.66|2747.66|0
1604061300000|2020-10-30 12:35:00|2747.18|2747.18|2737.74|2737.74|2747.18|2747.18|2737.42|2737.42|0
1604061600000|2020-10-30 12:40:00|2737.4|2737.4|2725.98|2725.98|2737.63|2737.63|2723.06|2723.06|0
1604061900000|2020-10-30 12:45:00|2726.23|2726.23|2740|2740|2743.3|2743.3|2723.94|2723.94|0
1604062200000|2020-10-30 12:50:00|2740.34|2740.34|2751.31|2751.31|2751.31|2751.31|2739.47|2739.47|0
1604062500000|2020-10-30 12:55:00|2751.78|2751.78|2748.64|2748.64|2751.78|2751.78|2746.6|2746.6|0
1604062800000|2020-10-30 13:00:00|2747.05|2747.05|2750.04|2750.04|2750.98|2750.98|2746.23|2746.23|0
1604063100000|2020-10-30 13:05:00|2750.68|2750.68|2749.9|2749.9|2752.24|2752.24|2749.62|2749.62|0
1604063400000|2020-10-30 13:10:00|2749.74|2749.74|2749.8|2749.8|2750.06|2750.06|2747.35|2747.35|0
1604063700000|2020-10-30 13:15:00|2749.72|2749.72|2748.8|2748.8|2751.72|2751.72|2748.13|2748.13|0
1604064000000|2020-10-30 13:20:00|2748.47|2748.47|2750.94|2750.94|2751.42|2751.42|2748.47|2748.47|0
1604064300000|2020-10-30 13:25:00|2751.11|2751.11|2751.27|2751.27|2752.48|2752.48|2749.06|2749.06|0
1604064600000|2020-10-30 13:30:00|2750.93|2750.93|2749.36|2749.36|2752.79|2752.79|2748.28|2748.28|0
1604064900000|2020-10-30 13:35:00|2748.68|2748.68|2751.57|2751.57|2752.2|2752.2|2748.29|2748.29|0
1604065200000|2020-10-30 13:40:00|2751.45|2751.45|2747.39|2747.39|2751.45|2751.45|2747.21|2747.21|0
1604065500000|2020-10-30 13:45:00|2747.05|2747.05|2743.03|2743.03|2748.63|2748.63|2741.9|2741.9|0
1604065800000|2020-10-30 13:50:00|2742.86|2742.86|2738.05|2738.05|2743.06|2743.06|2738.05|2738.05|0
1604066100000|2020-10-30 13:55:00|2738.37|2738.37|2736.08|2736.08|2738.77|2738.77|2734.56|2734.56|0
1604066400000|2020-10-30 14:00:00|2736.42|2736.42|2734.83|2734.83|2736.68|2736.68|2733.5|2733.5|0
1604066700000|2020-10-30 14:05:00|2735.08|2735.08|2742.08|2742.08|2742.08|2742.08|2735.08|2735.08|0
1604067000000|2020-10-30 14:10:00|2742.42|2742.42|2739.25|2739.25|2744.93|2744.93|2737.92|2737.92|0
1604067300000|2020-10-30 14:15:00|2738.95|2738.95|2738.71|2738.71|2739.99|2739.99|2736.78|2736.78|0
1604067600000|2020-10-30 14:20:00|2737.76|2737.76|2736.36|2736.36|2738.25|2738.25|2735.24|2735.24|0
1604067900000|2020-10-30 14:25:00|2735.15|2735.15|2731.91|2731.91|2735.86|2735.86|2730.86|2730.86|0
1604068200000|2020-10-30 14:30:00|2732.94|2732.94|2731.11|2731.11|2735.18|2735.18|2730.29|2730.29|0
1604068500000|2020-10-30 14:35:00|2731.03|2731.03|2730.87|2730.87|2732.33|2732.33|2729.42|2729.42|0
1604068800000|2020-10-30 14:40:00|2730.53|2730.53|2725.25|2725.25|2730.53|2730.53|2724.62|2724.62|0
1604069100000|2020-10-30 14:45:00|2725.17|2725.17|2719.81|2719.81|2726.72|2726.72|2719.66|2719.66|0
1604069400000|2020-10-30 14:50:00|2719.47|2719.47|2721.32|2721.32|2724.12|2724.12|2718.93|2718.93|0
1604069700000|2020-10-30 14:55:00|2721|2721|2708.19|2708.19|2724.15|2724.15|2708.19|2708.19|0
1604070000000|2020-10-30 15:00:00|2707.85|2707.85|2712.51|2712.51|2714.13|2714.13|2707.85|2707.85|0
1604070300000|2020-10-30 15:05:00|2713.15|2713.15|2715.66|2715.66|2717.99|2717.99|2711.72|2711.72|0
1604070600000|2020-10-30 15:10:00|2715.97|2715.97|2726.88|2726.88|2726.88|2726.88|2715.16|2715.16|0
1604070900000|2020-10-30 15:15:00|2726.72|2726.72|2726.82|2726.82|2727.56|2727.56|2725.14|2725.14|0
1604071200000|2020-10-30 15:20:00|2726.14|2726.14|2726.96|2726.96|2729.81|2729.81|2726.14|2726.14|0
1604071500000|2020-10-30 15:25:00|2727.91|2727.91|2727.79|2727.79|2730.54|2730.54|2724.87|2724.87|0
1604071800000|2020-10-30 15:30:00|2726.76|2726.76|2726.11|2726.11|2726.77|2726.77|2723.26|2723.26|0
1604072100000|2020-10-30 15:35:00|2726.9|2726.9|2728.7|2728.7|2730.55|2730.55|2726.43|2726.43|0
1604072400000|2020-10-30 15:40:00|2728.02|2728.02|2724.35|2724.35|2728.02|2728.02|2723.34|2723.34|0
1604072700000|2020-10-30 15:45:00|2724.43|2724.43|2729.73|2729.73|2729.95|2729.95|2722.48|2722.48|0
1604073000000|2020-10-30 15:50:00|2729.39|2729.39|2725.28|2725.28|2729.39|2729.39|2723|2723|0
1604073300000|2020-10-30 15:55:00|2724.94|2724.94|2726.95|2726.95|2726.95|2726.95|2723.37|2723.37|0
1604073600000|2020-10-30 16:00:00|2726.88|2726.88|2730.68|2730.68|2731.94|2731.94|2726.5|2726.5|0
1604073900000|2020-10-30 16:05:00|2731.36|2731.36|2729.43|2729.43|2733.61|2733.61|2729.23|2729.23|0
1604074200000|2020-10-30 16:10:00|2729.27|2729.27|2729.12|2729.12|2732.02|2732.02|2726.98|2726.98|0
1604074500000|2020-10-30 16:15:00|2729.8|2729.8|2728.53|2728.53|2736.15|2736.15|2727.45|2727.45|0
1604074800000|2020-10-30 16:20:00|2728.7|2728.7|2726.45|2726.45|2729.77|2729.77|2722.93|2722.93|0
1604075100000|2020-10-30 16:25:00|2725.77|2725.77|2740.27|2740.27|2740.27|2740.27|2725.48|2725.48|0
1604304900000|2020-11-02 08:15:00|2718.77|2718.77|2733.71|2733.71|2740.07|2740.07|2717.62|2717.62|0
1604305200000|2020-11-02 08:20:00|2734.13|2734.13|2733.65|2733.65|2744.12|2744.12|2731.47|2731.47|0
1604305500000|2020-11-02 08:25:00|2734.06|2734.06|2731.32|2731.32|2738.65|2738.65|2731.04|2731.04|0
1604305800000|2020-11-02 08:30:00|2730.63|2730.63|2712.53|2712.53|2730.63|2730.63|2712.05|2712.05|0
1604306100000|2020-11-02 08:35:00|2712.28|2712.28|2715.92|2715.92|2718.26|2718.26|2706.29|2706.29|0
1604306400000|2020-11-02 08:40:00|2715.51|2715.51|2721.38|2721.38|2722.75|2722.75|2712.58|2712.58|0
1604306700000|2020-11-02 08:45:00|2721.46|2721.46|2722.67|2722.67|2723.88|2723.88|2719.85|2719.85|0
1604307000000|2020-11-02 08:50:00|2723.35|2723.35|2727.31|2727.31|2729.67|2729.67|2722.51|2722.51|0
1604307300000|2020-11-02 08:55:00|2728.34|2728.34|2727.38|2727.38|2729.05|2729.05|2726.08|2726.08|0
1604307600000|2020-11-02 09:00:00|2727.22|2727.22|2728.34|2728.34|2729.06|2729.06|2724.52|2724.52|0
1604307900000|2020-11-02 09:05:00|2728|2728|2728.63|2728.63|2729.58|2729.58|2726.75|2726.75|0
1604308200000|2020-11-02 09:10:00|2729.66|2729.66|2731.19|2731.19|2731.87|2731.87|2728.63|2728.63|0
1604308500000|2020-11-02 09:15:00|2730.85|2730.85|2736.42|2736.42|2736.73|2736.73|2729.96|2729.96|0
1604308800000|2020-11-02 09:20:00|2735.94|2735.94|2742.48|2742.48|2742.48|2742.48|2734.9|2734.9|0
1604309100000|2020-11-02 09:25:00|2743.16|2743.16|2752.16|2752.16|2752.16|2752.16|2743.16|2743.16|0
1604309400000|2020-11-02 09:30:00|2752.84|2752.84|2762.71|2762.71|2764.03|2764.03|2752.84|2752.84|0
1604309700000|2020-11-02 09:35:00|2762.03|2762.03|2761.83|2761.83|2763.05|2763.05|2759.7|2759.7|0
1604310000000|2020-11-02 09:40:00|2761.36|2761.36|2765.04|2765.04|2765.36|2765.36|2760.95|2760.95|0
1604310300000|2020-11-02 09:45:00|2764.45|2764.45|2758.41|2758.41|2764.69|2764.69|2757.22|2757.22|0
1604310600000|2020-11-02 09:50:00|2758.58|2758.58|2760.81|2760.81|2762.46|2762.46|2758.35|2758.35|0
1604310900000|2020-11-02 09:55:00|2760.33|2760.33|2756.21|2756.21|2760.67|2760.67|2756.12|2756.12|0
1604311200000|2020-11-02 10:00:00|2756.37|2756.37|2758.74|2758.74|2758.74|2758.74|2754.41|2754.41|0
1604311500000|2020-11-02 10:05:00|2759.08|2759.08|2756.65|2756.65|2759.87|2759.87|2756.11|2756.11|0
1604311800000|2020-11-02 10:10:00|2756.99|2756.99|2755.84|2755.84|2758.35|2758.35|2755.05|2755.05|0
1604312100000|2020-11-02 10:15:00|2756.18|2756.18|2757.96|2757.96|2757.96|2757.96|2753.08|2753.08|0
1604312400000|2020-11-02 10:20:00|2757.62|2757.62|2758.79|2758.79|2759.19|2759.19|2756.77|2756.77|0
1604312700000|2020-11-02 10:25:00|2758.32|2758.32|2761|2761|2761.86|2761.86|2758|2758|0
1604313000000|2020-11-02 10:30:00|2761.48|2761.48|2763.45|2763.45|2765.77|2765.77|2759.99|2759.99|0
1604313300000|2020-11-02 10:35:00|2762.77|2762.77|2764.78|2764.78|2765.69|2765.69|2761.46|2761.46|0
1604313600000|2020-11-02 10:40:00|2764.86|2764.86|2768.89|2768.89|2770.37|2770.37|2764.86|2764.86|0
1604313900000|2020-11-02 10:45:00|2769.13|2769.13|2773.13|2773.13|2773.13|2773.13|2768.79|2768.79|0
1604314200000|2020-11-02 10:50:00|2772.79|2772.79|2774.83|2774.83|2775.5|2775.5|2772.03|2772.03|0
1604314500000|2020-11-02 10:55:00|2775.17|2775.17|2774.96|2774.96|2777.6|2777.6|2774.96|2774.96|0
1604314800000|2020-11-02 11:00:00|2774.28|2774.28|2772.3|2772.3|2775.78|2775.78|2770.84|2770.84|0
1604315100000|2020-11-02 11:05:00|2771.61|2771.61|2772.45|2772.45|2773.14|2773.14|2771.27|2771.27|0
1604315400000|2020-11-02 11:10:00|2772.61|2772.61|2780.03|2780.03|2780.03|2780.03|2772.61|2772.61|0
1604315700000|2020-11-02 11:15:00|2779.88|2779.88|2779.96|2779.96|2781.23|2781.23|2775.3|2775.3|0
1604316000000|2020-11-02 11:20:00|2780.27|2780.27|2788.88|2788.88|2788.88|2788.88|2780.27|2780.27|0
1604316300000|2020-11-02 11:25:00|2788.57|2788.57|2784.92|2784.92|2791.48|2791.48|2783.96|2783.96|0
1604316600000|2020-11-02 11:30:00|2786.97|2786.97|2795.23|2795.23|2795.23|2795.23|2786.67|2786.67|0
1604316900000|2020-11-02 11:35:00|2794.88|2794.88|2802.63|2802.63|2802.63|2802.63|2794.54|2794.54|0
1604317200000|2020-11-02 11:40:00|2803.45|2803.45|2800.64|2800.64|2808.3|2808.3|2800.14|2800.14|0
1604317500000|2020-11-02 11:45:00|2800.71|2800.71|2801.39|2801.39|2801.87|2801.87|2799.27|2799.27|0
1604317800000|2020-11-02 11:50:00|2801.51|2801.51|2793.94|2793.94|2801.51|2801.51|2793.94|2793.94|0
1604318100000|2020-11-02 11:55:00|2793.86|2793.86|2791.93|2791.93|2795.14|2795.14|2791.92|2791.92|0
1604318400000|2020-11-02 12:00:00|2791.59|2791.59|2793.5|2793.5|2793.68|2793.68|2791.41|2791.41|0
1604318700000|2020-11-02 12:05:00|2793.56|2793.56|2787.75|2787.75|2793.56|2793.56|2787.75|2787.75|0
1604319000000|2020-11-02 12:10:00|2787.06|2787.06|2786.72|2786.72|2788.69|2788.69|2784.71|2784.71|0
1604319300000|2020-11-02 12:15:00|2786.8|2786.8|2783.2|2783.2|2787.59|2787.59|2781.33|2781.33|0
1604319600000|2020-11-02 12:20:00|2782.86|2782.86|2786.36|2786.36|2787.01|2787.01|2781.83|2781.83|0
1604319900000|2020-11-02 12:25:00|2786.7|2786.7|2785.57|2785.57|2787.48|2787.48|2784.92|2784.92|0
1604320200000|2020-11-02 12:30:00|2786.25|2786.25|2786.29|2786.29|2787.16|2787.16|2785.41|2785.41|0
1604320500000|2020-11-02 12:35:00|2786.62|2786.62|2785.42|2785.42|2786.96|2786.96|2785.42|2785.42|0
1604320800000|2020-11-02 12:40:00|2785.08|2785.08|2779.88|2779.88|2786.1|2786.1|2776.91|2776.91|0
1604321100000|2020-11-02 12:45:00|2779.96|2779.96|2785.3|2785.3|2785.98|2785.98|2778.79|2778.79|0
1604321400000|2020-11-02 12:50:00|2786.09|2786.09|2786.5|2786.5|2787.33|2787.33|2783.75|2783.75|0
1604321700000|2020-11-02 12:55:00|2786.16|2786.16|2787.99|2787.99|2787.99|2787.99|2786.16|2786.16|0
1604322000000|2020-11-02 13:00:00|2787.65|2787.65|2787.59|2787.59|2790.67|2790.67|2785.97|2785.97|0
1604322300000|2020-11-02 13:05:00|2787.9|2787.9|2786.71|2786.71|2787.9|2787.9|2785.09|2785.09|0
1604322600000|2020-11-02 13:10:00|2786.37|2786.37|2788.32|2788.32|2788.66|2788.66|2785.71|2785.71|0
1604322900000|2020-11-02 13:15:00|2788.66|2788.66|2789.66|2789.66|2790.09|2790.09|2788.5|2788.5|0
1604323200000|2020-11-02 13:20:00|2790.13|2790.13|2794.3|2794.3|2794.61|2794.61|2789.82|2789.82|0
1604323500000|2020-11-02 13:25:00|2794.45|2794.45|2793.02|2793.02|2795.57|2795.57|2792.25|2792.25|0
1604323800000|2020-11-02 13:30:00|2793.14|2793.14|2793.52|2793.52|2794.39|2794.39|2792.17|2792.17|0
1604324100000|2020-11-02 13:35:00|2793.86|2793.86|2793.78|2793.78|2795.74|2795.74|2793.44|2793.44|0
1604324400000|2020-11-02 13:40:00|2793.46|2793.46|2795.96|2795.96|2796.69|2796.69|2792.96|2792.96|0
1604324700000|2020-11-02 13:45:00|2796.12|2796.12|2797.98|2797.98|2800.77|2800.77|2795.11|2795.11|0
1604325000000|2020-11-02 13:50:00|2797.9|2797.9|2795.74|2795.74|2798.52|2798.52|2795.74|2795.74|0
1604325300000|2020-11-02 13:55:00|2795.66|2795.66|2793.63|2793.63|2796.59|2796.59|2793.01|2793.01|0
1604325600000|2020-11-02 14:00:00|2793.39|2793.39|2792.36|2792.36|2794.07|2794.07|2791.06|2791.06|0
1604325900000|2020-11-02 14:05:00|2792.21|2792.21|2792.15|2792.15|2794.47|2794.47|2791.64|2791.64|0
1604326200000|2020-11-02 14:10:00|2791.81|2791.81|2792.71|2792.71|2794.07|2794.07|2791.68|2791.68|0
1604326500000|2020-11-02 14:15:00|2792.55|2792.55|2793.67|2793.67|2793.67|2793.67|2791.85|2791.85|0
1604326800000|2020-11-02 14:20:00|2793.33|2793.33|2792.81|2792.81|2794.01|2794.01|2792.3|2792.3|0
1604327100000|2020-11-02 14:25:00|2792.97|2792.97|2791.89|2791.89|2795.24|2795.24|2791.17|2791.17|0
1604327400000|2020-11-02 14:30:00|2791.96|2791.96|2790.6|2790.6|2795.53|2795.53|2789.96|2789.96|0
1604327700000|2020-11-02 14:35:00|2790.76|2790.76|2790.12|2790.12|2792.28|2792.28|2788.99|2788.99|0
1604328000000|2020-11-02 14:40:00|2789.78|2789.78|2782.91|2782.91|2789.78|2789.78|2782.49|2782.49|0
1604328300000|2020-11-02 14:45:00|2782.76|2782.76|2785.34|2785.34|2787.95|2787.95|2781.37|2781.37|0
1604328600000|2020-11-02 14:50:00|2785|2785|2786.18|2786.18|2787.18|2787.18|2783.07|2783.07|0
1604328900000|2020-11-02 14:55:00|2786.01|2786.01|2793.63|2793.63|2793.79|2793.79|2783.74|2783.74|0
1604329200000|2020-11-02 15:00:00|2794.75|2794.75|2806.34|2806.34|2806.34|2806.34|2794.5|2794.5|0
1604329500000|2020-11-02 15:05:00|2806.5|2806.5|2803.18|2803.18|2807.31|2807.31|2801.28|2801.28|0
1604329800000|2020-11-02 15:10:00|2803.64|2803.64|2807.26|2807.26|2807.26|2807.26|2803.64|2803.64|0
1604330100000|2020-11-02 15:15:00|2807.1|2807.1|2818.48|2818.48|2819.5|2819.5|2806.85|2806.85|0
1604330400000|2020-11-02 15:20:00|2817.97|2817.97|2822.8|2822.8|2823.02|2823.02|2816.91|2816.91|0
1604330700000|2020-11-02 15:25:00|2827.81|2827.81|2830.25|2830.25|2831.52|2831.52|2824.35|2824.35|0
1604331000000|2020-11-02 15:30:00|2830.34|2830.34|2808.78|2808.78|2830.34|2830.34|2808.78|2808.78|0
1604331300000|2020-11-02 15:35:00|2809.12|2809.12|2812.54|2812.54|2812.86|2812.86|2807.12|2807.12|0
1604331600000|2020-11-02 15:40:00|2812.86|2812.86|2809.73|2809.73|2812.91|2812.91|2807.31|2807.31|0
1604331900000|2020-11-02 15:45:00|2810.52|2810.52|2820.37|2820.37|2821.15|2821.15|2810.52|2810.52|0
1604332200000|2020-11-02 15:50:00|2820.02|2820.02|2821.52|2821.52|2822.05|2822.05|2818.93|2818.93|0
1604332500000|2020-11-02 15:55:00|2821.36|2821.36|2818.23|2818.23|2821.87|2821.87|2816.64|2816.64|0
1604332800000|2020-11-02 16:00:00|2818.57|2818.57|2810.7|2810.7|2818.57|2818.57|2806.79|2806.79|0
1604333100000|2020-11-02 16:05:00|2810.38|2810.38|2811.76|2811.76|2812.29|2812.29|2809.08|2809.08|0
1604333400000|2020-11-02 16:10:00|2812.07|2812.07|2810.85|2810.85|2813.26|2813.26|2808.56|2808.56|0
1604333700000|2020-11-02 16:15:00|2810.51|2810.51|2817.1|2817.1|2817.74|2817.74|2808.37|2808.37|0
1604334000000|2020-11-02 16:20:00|2816.78|2816.78|2830.48|2830.48|2830.68|2830.68|2813.74|2813.74|0
1604334300000|2020-11-02 16:25:00|2830.13|2830.13|2833.43|2833.43|2834.2|2834.2|2827.71|2827.71|0
1604391300000|2020-11-03 08:15:00|2857.3|2857.3|2871.7|2871.7|2881.56|2881.56|2857.3|2857.3|0
1604391600000|2020-11-03 08:20:00|2871.85|2871.85|2874.69|2874.69|2875.15|2875.15|2865.96|2865.96|0
1604391900000|2020-11-03 08:25:00|2876.12|2876.12|2887.18|2887.18|2887.61|2887.61|2876.12|2876.12|0
1604392200000|2020-11-03 08:30:00|2887.68|2887.68|2892.05|2892.05|2895|2895|2886.32|2886.32|0
1604392500000|2020-11-03 08:35:00|2891.89|2891.89|2903.44|2903.44|2904.34|2904.34|2889.44|2889.44|0
1604392800000|2020-11-03 08:40:00|2903.91|2903.91|2899.47|2899.47|2906.55|2906.55|2899.47|2899.47|0
1604393100000|2020-11-03 08:45:00|2899.95|2899.95|2894.78|2894.78|2900.7|2900.7|2879.01|2879.01|0
1604393400000|2020-11-03 08:50:00|2895.12|2895.12|2893.99|2893.99|2897.38|2897.38|2891.7|2891.7|0
1604393700000|2020-11-03 08:55:00|2894.31|2894.31|2895.37|2895.37|2895.58|2895.58|2892.31|2892.31|0
1604394000000|2020-11-03 09:00:00|2894.69|2894.69|2893.59|2893.59|2899|2899|2893.59|2893.59|0
1604394300000|2020-11-03 09:05:00|2893.43|2893.43|2892.45|2892.45|2893.43|2893.43|2886.03|2886.03|0
1604394600000|2020-11-03 09:10:00|2892.53|2892.53|2890.94|2890.94|2892.53|2892.53|2888.51|2888.51|0
1604394900000|2020-11-03 09:15:00|2890.77|2890.77|2890.67|2890.67|2894.65|2894.65|2889.35|2889.35|0
1604395200000|2020-11-03 09:20:00|2890.32|2890.32|2887|2887|2891.88|2891.88|2887|2887|0
1604395500000|2020-11-03 09:25:00|2886.66|2886.66|2890.53|2890.53|2891.67|2891.67|2886.27|2886.27|0
1604395800000|2020-11-03 09:30:00|2890.17|2890.17|2894.92|2894.92|2895.27|2895.27|2890.17|2890.17|0
1604396100000|2020-11-03 09:35:00|2895.08|2895.08|2903.87|2903.87|2904.42|2904.42|2894.4|2894.4|0
1604396400000|2020-11-03 09:40:00|2903.71|2903.71|2898.11|2898.11|2903.71|2903.71|2898.11|2898.11|0
1604396700000|2020-11-03 09:45:00|2898.27|2898.27|2899.8|2899.8|2900.64|2900.64|2894.35|2894.35|0
1604397000000|2020-11-03 09:50:00|2899.94|2899.94|2902.98|2902.98|2902.98|2902.98|2895.9|2895.9|0
1604397300000|2020-11-03 09:55:00|2903.67|2903.67|2903.82|2903.82|2904.46|2904.46|2901.45|2901.45|0
1604397600000|2020-11-03 10:00:00|2903.97|2903.97|2900.68|2900.68|2903.97|2903.97|2899.05|2899.05|0
1604397900000|2020-11-03 10:05:00|2900.23|2900.23|2899.19|2899.19|2902.77|2902.77|2898.84|2898.84|0
1604398200000|2020-11-03 10:10:00|2899.66|2899.66|2899.82|2899.82|2900.92|2900.92|2898.82|2898.82|0
1604398500000|2020-11-03 10:15:00|2900.16|2900.16|2900.98|2900.98|2900.98|2900.98|2896.97|2896.97|0
1604398800000|2020-11-03 10:20:00|2901.61|2901.61|2889.97|2889.97|2901.61|2901.61|2889.54|2889.54|0
1604399100000|2020-11-03 10:25:00|2890.92|2890.92|2886.41|2886.41|2890.92|2890.92|2882.34|2882.34|0
1604399400000|2020-11-03 10:30:00|2886.25|2886.25|2891.18|2891.18|2892.61|2892.61|2886.09|2886.09|0
1604399700000|2020-11-03 10:35:00|2890.92|2890.92|2895.4|2895.4|2895.4|2895.4|2890.69|2890.69|0
1604400000000|2020-11-03 10:40:00|2896.42|2896.42|2896.56|2896.56|2897.01|2897.01|2893.32|2893.32|0
1604400300000|2020-11-03 10:45:00|2896.71|2896.71|2897.19|2897.19|2898.66|2898.66|2895.74|2895.74|0
1604400600000|2020-11-03 10:50:00|2896.89|2896.89|2895.69|2895.69|2898.58|2898.58|2894.89|2894.89|0
1604400900000|2020-11-03 10:55:00|2896.33|2896.33|2897.21|2897.21|2899.77|2899.77|2896.33|2896.33|0
1604401200000|2020-11-03 11:00:00|2896.89|2896.89|2896.69|2896.69|2897.98|2897.98|2892.62|2892.62|0
1604401500000|2020-11-03 11:05:00|2897.03|2897.03|2899.27|2899.27|2901.97|2901.97|2897.03|2897.03|0
1604401800000|2020-11-03 11:10:00|2900.38|2900.38|2900.71|2900.71|2902.21|2902.21|2899.07|2899.07|0
1604402100000|2020-11-03 11:15:00|2900.79|2900.79|2900.52|2900.52|2903.49|2903.49|2900.52|2900.52|0
1604402400000|2020-11-03 11:20:00|2900.4|2900.4|2900.46|2900.46|2901.33|2901.33|2899.52|2899.52|0
1604402700000|2020-11-03 11:25:00|2900.14|2900.14|2900.85|2900.85|2900.85|2900.85|2897.32|2897.32|0
1604403000000|2020-11-03 11:30:00|2900.51|2900.51|2898.34|2898.34|2900.51|2900.51|2896.6|2896.6|0
1604403300000|2020-11-03 11:35:00|2898.26|2898.26|2901.45|2901.45|2901.6|2901.6|2896.64|2896.64|0
1604403600000|2020-11-03 11:40:00|2901.11|2901.11|2904.66|2904.66|2904.66|2904.66|2901.11|2901.11|0
1604403900000|2020-11-03 11:45:00|2904.74|2904.74|2908.06|2908.06|2908.22|2908.22|2904.74|2904.74|0
1604404200000|2020-11-03 11:50:00|2908.21|2908.21|2913.59|2913.59|2913.59|2913.59|2908.18|2908.18|0
1604404500000|2020-11-03 11:55:00|2913.93|2913.93|2913.65|2913.65|2915.33|2915.33|2913.12|2913.12|0
1604404800000|2020-11-03 12:00:00|2913.31|2913.31|2914.02|2914.02|2915.91|2915.91|2912.68|2912.68|0
1604405100000|2020-11-03 12:05:00|2913.34|2913.34|2915.4|2915.4|2916.03|2916.03|2912.13|2912.13|0
1604405400000|2020-11-03 12:10:00|2915.74|2915.74|2914.65|2914.65|2916.82|2916.82|2913.99|2913.99|0
1604405700000|2020-11-03 12:15:00|2914.99|2914.99|2914.17|2914.17|2915.95|2915.95|2912.45|2912.45|0
1604406000000|2020-11-03 12:20:00|2913.85|2913.85|2913.79|2913.79|2914.5|2914.5|2911.6|2911.6|0
1604406300000|2020-11-03 12:25:00|2913.48|2913.48|2914.68|2914.68|2915.19|2915.19|2912.64|2912.64|0
1604406600000|2020-11-03 12:30:00|2915.18|2915.18|2914.75|2914.75|2915.64|2915.64|2913.98|2913.98|0
1604406900000|2020-11-03 12:35:00|2914.41|2914.41|2912.73|2912.73|2914.52|2914.52|2910.46|2910.46|0
1604407200000|2020-11-03 12:40:00|2912.88|2912.88|2915.98|2915.98|2915.98|2915.98|2912.88|2912.88|0
1604407500000|2020-11-03 12:45:00|2916.14|2916.14|2917.61|2917.61|2918.46|2918.46|2916.06|2916.06|0
1604407800000|2020-11-03 12:50:00|2917.46|2917.46|2921.42|2921.42|2922.44|2922.44|2917.11|2917.11|0
1604408100000|2020-11-03 12:55:00|2921.08|2921.08|2922.22|2922.22|2924.94|2924.94|2920.79|2920.79|0
1604408400000|2020-11-03 13:00:00|2922.08|2922.08|2920.89|2920.89|2922.08|2922.08|2919.53|2919.53|0
1604408700000|2020-11-03 13:05:00|2921.21|2921.21|2921.1|2921.1|2921.89|2921.89|2919.19|2919.19|0
1604409000000|2020-11-03 13:10:00|2921.41|2921.41|2926.12|2926.12|2926.44|2926.44|2921.41|2921.41|0
1604409300000|2020-11-03 13:15:00|2925.96|2925.96|2927.02|2927.02|2927.19|2927.19|2925.96|2925.96|0
1604409600000|2020-11-03 13:20:00|2927.34|2927.34|2931.58|2931.58|2931.87|2931.87|2927.34|2927.34|0
1604409900000|2020-11-03 13:25:00|2931.89|2931.89|2928.78|2928.78|2932.51|2932.51|2927.25|2927.25|0
1604410200000|2020-11-03 13:30:00|2928.46|2928.46|2928.8|2928.8|2929.08|2929.08|2927.82|2927.82|0
1604410500000|2020-11-03 13:35:00|2928.46|2928.46|2923.95|2923.95|2928.46|2928.46|2923.95|2923.95|0
1604410800000|2020-11-03 13:40:00|2923.45|2923.45|2922.08|2922.08|2924.16|2924.16|2921.73|2921.73|0
1604411100000|2020-11-03 13:45:00|2922.39|2922.39|2924.04|2924.04|2924.36|2924.36|2922.39|2922.39|0
1604411400000|2020-11-03 13:50:00|2924.19|2924.19|2921.84|2921.84|2924.51|2924.51|2921.83|2921.83|0
1604411700000|2020-11-03 13:55:00|2922.18|2922.18|2920.94|2920.94|2923.23|2923.23|2920.32|2920.32|0
1604412000000|2020-11-03 14:00:00|2921.02|2921.02|2919.95|2919.95|2921.36|2921.36|2918.96|2918.96|0
1604412300000|2020-11-03 14:05:00|2919.5|2919.5|2921.41|2921.41|2921.41|2921.41|2918.46|2918.46|0
1604412600000|2020-11-03 14:10:00|2921.73|2921.73|2923.67|2923.67|2923.67|2923.67|2921.07|2921.07|0
1604412900000|2020-11-03 14:15:00|2924.3|2924.3|2925.58|2925.58|2925.58|2925.58|2923.43|2923.43|0
1604413200000|2020-11-03 14:20:00|2925.9|2925.9|2924.94|2924.94|2927.87|2927.87|2924.44|2924.44|0
1604413500000|2020-11-03 14:25:00|2924.79|2924.79|2924.98|2924.98|2925.8|2925.8|2923.88|2923.88|0
1604413800000|2020-11-03 14:30:00|2924.82|2924.82|2924.25|2924.25|2926.54|2926.54|2923.07|2923.07|0
1604414100000|2020-11-03 14:35:00|2923.91|2923.91|2926.74|2926.74|2926.85|2926.85|2923.91|2923.91|0
1604414400000|2020-11-03 14:40:00|2926.9|2926.9|2930.75|2930.75|2931.22|2931.22|2926.27|2926.27|0
1604414700000|2020-11-03 14:45:00|2931.09|2931.09|2934.03|2934.03|2934.51|2934.51|2929.91|2929.91|0
1604415000000|2020-11-03 14:50:00|2933.69|2933.69|2939.5|2939.5|2939.5|2939.5|2933.69|2933.69|0
1604415300000|2020-11-03 14:55:00|2940.18|2940.18|2947.56|2947.56|2947.88|2947.88|2940.13|2940.13|0
1604415600000|2020-11-03 15:00:00|2947.72|2947.72|2944.75|2944.75|2947.92|2947.92|2944.75|2944.75|0
1604415900000|2020-11-03 15:05:00|2944.9|2944.9|2942.73|2942.73|2945.58|2945.58|2941.9|2941.9|0
1604416200000|2020-11-03 15:10:00|2941.71|2941.71|2940.67|2940.67|2941.71|2941.71|2938.21|2938.21|0
1604416500000|2020-11-03 15:15:00|2941.01|2941.01|2942.97|2942.97|2943.36|2943.36|2939.65|2939.65|0
1604416800000|2020-11-03 15:20:00|2943.32|2943.32|2944|2944|2945.76|2945.76|2943.17|2943.17|0
1604417100000|2020-11-03 15:25:00|2944.16|2944.16|2948.02|2948.02|2948.36|2948.36|2943.32|2943.32|0
1604417400000|2020-11-03 15:30:00|2948.36|2948.36|2948.25|2948.25|2952.33|2952.33|2947.9|2947.9|0
1604417700000|2020-11-03 15:35:00|2948.33|2948.33|2950.97|2950.97|2951.65|2951.65|2947.91|2947.91|0
1604418000000|2020-11-03 15:40:00|2950.81|2950.81|2941.5|2941.5|2950.81|2950.81|2939.76|2939.76|0
1604418300000|2020-11-03 15:45:00|2941.84|2941.84|2949.93|2949.93|2950.44|2950.44|2941.7|2941.7|0
1604418600000|2020-11-03 15:50:00|2950.09|2950.09|2957.45|2957.45|2957.61|2957.61|2950.09|2950.09|0
1604418900000|2020-11-03 15:55:00|2957.61|2957.61|2960.29|2960.29|2960.33|2960.33|2957.61|2957.61|0
1604419200000|2020-11-03 16:00:00|2960.4|2960.4|2957.03|2957.03|2962.4|2962.4|2953.81|2953.81|0
1604419500000|2020-11-03 16:05:00|2957.19|2957.19|2960.97|2960.97|2961.56|2961.56|2956.24|2956.24|0
1604419800000|2020-11-03 16:10:00|2961.13|2961.13|2967.48|2967.48|2970.05|2970.05|2961.13|2961.13|0
1604420100000|2020-11-03 16:15:00|2967.8|2967.8|2977.1|2977.1|2978.37|2978.37|2967.8|2967.8|0
1604420400000|2020-11-03 16:20:00|2976.79|2976.79|2977.87|2977.87|2979.21|2979.21|2976.79|2976.79|0
1604420700000|2020-11-03 16:25:00|2977.92|2977.92|2975.2|2975.2|2979.45|2979.45|2974.68|2974.68|0
1604477700000|2020-11-04 08:15:00|3000.24|3000.24|3013.02|3013.02|3015.14|3015.14|2999.56|2999.56|0
1604478000000|2020-11-04 08:20:00|3013.7|3013.7|3028|3028|3028|3028|3008.93|3008.93|0
1604478300000|2020-11-04 08:25:00|3027.66|3027.66|3032.75|3032.75|3034.07|3034.07|3023.2|3023.2|0
1604478600000|2020-11-04 08:30:00|3033.43|3033.43|3034.31|3034.31|3045.04|3045.04|3032.4|3032.4|0
1604478900000|2020-11-04 08:35:00|3033.52|3033.52|3016.93|3016.93|3033.52|3033.52|3014.6|3014.6|0
1604479200000|2020-11-04 08:40:00|3016.77|3016.77|3015.93|3015.93|3022.96|3022.96|3015.56|3015.56|0
1604479500000|2020-11-04 08:45:00|3016.96|3016.96|3025.79|3025.79|3025.79|3025.79|3016.62|3016.62|0
1604479800000|2020-11-04 08:50:00|3026.47|3026.47|3026.88|3026.88|3032.91|3032.91|3024.21|3024.21|0
1604480100000|2020-11-04 08:55:00|3027.36|3027.36|3026.6|3026.6|3030.77|3030.77|3025.08|3025.08|0
1604480400000|2020-11-04 09:00:00|3027.4|3027.4|3027.59|3027.59|3030.16|3030.16|3025.99|3025.99|0
1604480700000|2020-11-04 09:05:00|3028.22|3028.22|3025.35|3025.35|3029.41|3029.41|3019.64|3019.64|0
1604481000000|2020-11-04 09:10:00|3024.41|3024.41|3024.23|3024.23|3029.67|3029.67|3021.45|3021.45|0
1604481300000|2020-11-04 09:15:00|3024|3024|3025.63|3025.63|3030.89|3030.89|3019.4|3019.4|0
1604481600000|2020-11-04 09:20:00|3025|3025|3027.76|3027.76|3029.12|3029.12|3025|3025|0
1604481900000|2020-11-04 09:25:00|3027.9|3027.9|3032.16|3032.16|3033.69|3033.69|3027.49|3027.49|0
1604482200000|2020-11-04 09:30:00|3032.95|3032.95|3034.22|3034.22|3038.88|3038.88|3032.51|3032.51|0
1604482500000|2020-11-04 09:35:00|3034.14|3034.14|3038.77|3038.77|3042.22|3042.22|3033.05|3033.05|0
1604482800000|2020-11-04 09:40:00|3038.42|3038.42|3035.94|3035.94|3038.42|3038.42|3032.64|3032.64|0
1604483100000|2020-11-04 09:45:00|3035.62|3035.62|3043.64|3043.64|3044.04|3044.04|3035.62|3035.62|0
1604483400000|2020-11-04 09:50:00|3043.3|3043.3|3044.01|3044.01|3047.94|3047.94|3042.73|3042.73|0
1604483700000|2020-11-04 09:55:00|3044.65|3044.65|3036.98|3036.98|3044.87|3044.87|3036.38|3036.38|0
1604484000000|2020-11-04 10:00:00|3036.64|3036.64|3037.59|3037.59|3041.04|3041.04|3034.96|3034.96|0
1604484300000|2020-11-04 10:05:00|3037.25|3037.25|3026.57|3026.57|3037.25|3037.25|3026.41|3026.41|0
1604484600000|2020-11-04 10:10:00|3026.91|3026.91|3021.81|3021.81|3031.55|3031.55|3020.26|3020.26|0
1604484900000|2020-11-04 10:15:00|3020.86|3020.86|3024.62|3024.62|3025.18|3025.18|3020.17|3020.17|0
1604485200000|2020-11-04 10:20:00|3023.94|3023.94|3024.8|3024.8|3025.73|3025.73|3023.05|3023.05|0
1604485500000|2020-11-04 10:25:00|3025.09|3025.09|3031.01|3031.01|3033.43|3033.43|3024.3|3024.3|0
1604485800000|2020-11-04 10:30:00|3031.8|3031.8|3037.39|3037.39|3038.38|3038.38|3028.91|3028.91|0
1604486100000|2020-11-04 10:35:00|3037.73|3037.73|3041.22|3041.22|3042.37|3042.37|3035.79|3035.79|0
1604486400000|2020-11-04 10:40:00|3041.54|3041.54|3042.14|3042.14|3043.42|3043.42|3040.27|3040.27|0
1604486700000|2020-11-04 10:45:00|3041.79|3041.79|3047.41|3047.41|3048.94|3048.94|3040.75|3040.75|0
1604487000000|2020-11-04 10:50:00|3047.07|3047.07|3048.19|3048.19|3048.77|3048.77|3043.21|3043.21|0
1604487300000|2020-11-04 10:55:00|3048.35|3048.35|3044.84|3044.84|3049.14|3049.14|3043.95|3043.95|0
1604487600000|2020-11-04 11:00:00|3044.52|3044.52|3047.26|3047.26|3048.71|3048.71|3044.26|3044.26|0
1604487900000|2020-11-04 11:05:00|3047.85|3047.85|3046.97|3046.97|3052.99|3052.99|3045.35|3045.35|0
1604488200000|2020-11-04 11:10:00|3046.17|3046.17|3051.23|3051.23|3054.83|3054.83|3046.17|3046.17|0
1604488500000|2020-11-04 11:15:00|3050.75|3050.75|3040.89|3040.89|3050.75|3050.75|3039.6|3039.6|0
1604488800000|2020-11-04 11:20:00|3040.81|3040.81|3039.72|3039.72|3044.03|3044.03|3034.91|3034.91|0
1604489100000|2020-11-04 11:25:00|3040.74|3040.74|3049.04|3049.04|3049.04|3049.04|3040.74|3040.74|0
1604489400000|2020-11-04 11:30:00|3049.54|3049.54|3059.85|3059.85|3059.85|3059.85|3049.54|3049.54|0
1604489700000|2020-11-04 11:35:00|3060.48|3060.48|3061.31|3061.31|3062.41|3062.41|3058.08|3058.08|0
1604490000000|2020-11-04 11:40:00|3061.94|3061.94|3065.65|3065.65|3065.97|3065.97|3061.94|3061.94|0
1604490300000|2020-11-04 11:45:00|3065.49|3065.49|3072.36|3072.36|3072.88|3072.88|3065.49|3065.49|0
1604490600000|2020-11-04 11:50:00|3072.61|3072.61|3070.34|3070.34|3073.32|3073.32|3067.79|3067.79|0
1604490900000|2020-11-04 11:55:00|3070.5|3070.5|3069.75|3069.75|3072.44|3072.44|3069.5|3069.5|0
1604491200000|2020-11-04 12:00:00|3070.07|3070.07|3069.45|3069.45|3072.68|3072.68|3069.45|3069.45|0
1604491500000|2020-11-04 12:05:00|3069.24|3069.24|3067.81|3067.81|3070.09|3070.09|3067.65|3067.65|0
1604491800000|2020-11-04 12:10:00|3067.01|3067.01|3067.53|3067.53|3068.36|3068.36|3065.79|3065.79|0
1604492100000|2020-11-04 12:15:00|3067.37|3067.37|3057.94|3057.94|3067.54|3067.54|3050.87|3050.87|0
1604492400000|2020-11-04 12:20:00|3057.26|3057.26|3053.16|3053.16|3058.05|3058.05|3052.18|3052.18|0
1604492700000|2020-11-04 12:25:00|3053.32|3053.32|3056.35|3056.35|3056.65|3056.65|3050.74|3050.74|0
1604493000000|2020-11-04 12:30:00|3056.62|3056.62|3053.63|3053.63|3056.95|3056.95|3052.95|3052.95|0
1604493300000|2020-11-04 12:35:00|3053.48|3053.48|3061.81|3061.81|3065.89|3065.89|3052.84|3052.84|0
1604493600000|2020-11-04 12:40:00|3061.64|3061.64|3060.87|3060.87|3067.58|3067.58|3060.03|3060.03|0
1604493900000|2020-11-04 12:45:00|3060.57|3060.57|3056.35|3056.35|3061.7|3061.7|3056.05|3056.05|0
1604494200000|2020-11-04 12:50:00|3055.71|3055.71|3054.28|3054.28|3057.31|3057.31|3053.58|3053.58|0
1604494500000|2020-11-04 12:55:00|3053.94|3053.94|3052.25|3052.25|3054.52|3054.52|3050.76|3050.76|0
1604494800000|2020-11-04 13:00:00|3051.29|3051.29|3053.97|3053.97|3056.3|3056.3|3049.45|3049.45|0
1604495100000|2020-11-04 13:05:00|3053.89|3053.89|3054.74|3054.74|3055.66|3055.66|3053.7|3053.7|0
1604495400000|2020-11-04 13:10:00|3054.4|3054.4|3050.24|3050.24|3054.4|3054.4|3047.97|3047.97|0
1604495700000|2020-11-04 13:15:00|3049.81|3049.81|3047.2|3047.2|3049.81|3049.81|3043.34|3043.34|0
1604496000000|2020-11-04 13:20:00|3047.04|3047.04|3054.88|3054.88|3054.88|3054.88|3046.89|3046.89|0
1604496300000|2020-11-04 13:25:00|3055.22|3055.22|3059.19|3059.19|3059.66|3059.66|3055.22|3055.22|0
1604496600000|2020-11-04 13:30:00|3057.92|3057.92|3049.27|3049.27|3058.87|3058.87|3048.97|3048.97|0
1604496900000|2020-11-04 13:35:00|3048.58|3048.58|3046.81|3046.81|3048.58|3048.58|3043.46|3043.46|0
1604497200000|2020-11-04 13:40:00|3046.46|3046.46|3045.87|3045.87|3046.77|3046.77|3045.01|3045.01|0
1604497500000|2020-11-04 13:45:00|3045.56|3045.56|3047.7|3047.7|3048.38|3048.38|3045.37|3045.37|0
1604497800000|2020-11-04 13:50:00|3047.36|3047.36|3043.07|3043.07|3047.64|3047.64|3042.59|3042.59|0
1604498100000|2020-11-04 13:55:00|3042.73|3042.73|3039.57|3039.57|3045.24|3045.24|3039.57|3039.57|0
1604498400000|2020-11-04 14:00:00|3039.23|3039.23|3037.16|3037.16|3042.53|3042.53|3037.12|3037.12|0
1604498700000|2020-11-04 14:05:00|3036.47|3036.47|3029.14|3029.14|3036.81|3036.81|3029.14|3029.14|0
1604499000000|2020-11-04 14:10:00|3029.48|3029.48|3025.3|3025.3|3029.48|3029.48|3024.98|3024.98|0
1604499300000|2020-11-04 14:15:00|3025.64|3025.64|3017.59|3017.59|3026.15|3026.15|3016.17|3016.17|0
1604499600000|2020-11-04 14:20:00|3017.68|3017.68|3020|3020|3020.16|3020.16|3012.15|3012.15|0
1604499900000|2020-11-04 14:25:00|3019.2|3019.2|3017.77|3017.77|3020.56|3020.56|3014.79|3014.79|0
1604500200000|2020-11-04 14:30:00|3018.11|3018.11|3020.54|3020.54|3030.36|3030.36|3018.11|3018.11|0
1604500500000|2020-11-04 14:35:00|3020.88|3020.88|3015.67|3015.67|3020.88|3020.88|3012.3|3012.3|0
1604500800000|2020-11-04 14:40:00|3016.01|3016.01|3021.44|3021.44|3022.61|3022.61|3016.01|3016.01|0
1604501100000|2020-11-04 14:45:00|3021.78|3021.78|3023.94|3023.94|3025.53|3025.53|3013.45|3013.45|0
1604501400000|2020-11-04 14:50:00|3024.9|3024.9|3022.76|3022.76|3026.15|3026.15|3014.73|3014.73|0
1604501700000|2020-11-04 14:55:00|3022.44|3022.44|3032.78|3032.78|3032.78|3032.78|3021.38|3021.38|0
1604502000000|2020-11-04 15:00:00|3033.41|3033.41|3034.6|3034.6|3038.01|3038.01|3032.44|3032.44|0
1604502300000|2020-11-04 15:05:00|3035.87|3035.87|3026.18|3026.18|3035.87|3035.87|3024.46|3024.46|0
1604502600000|2020-11-04 15:10:00|3027.13|3027.13|3033.34|3033.34|3035.06|3035.06|3026.05|3026.05|0
1604502900000|2020-11-04 15:15:00|3033.5|3033.5|3034.97|3034.97|3037.03|3037.03|3030.38|3030.38|0
1604503200000|2020-11-04 15:20:00|3035.52|3035.52|3035.31|3035.31|3037.45|3037.45|3031.18|3031.18|0
1604503500000|2020-11-04 15:25:00|3034.99|3034.99|3031.6|3031.6|3035.63|3035.63|3029.91|3029.91|0
1604503800000|2020-11-04 15:30:00|3031.12|3031.12|3031.01|3031.01|3033.44|3033.44|3029.99|3029.99|0
1604504100000|2020-11-04 15:35:00|3030.67|3030.67|3028.55|3028.55|3031.14|3031.14|3026.4|3026.4|0
1604504400000|2020-11-04 15:40:00|3028.89|3028.89|3026.8|3026.8|3031.58|3031.58|3026.64|3026.64|0
1604504700000|2020-11-04 15:45:00|3026.96|3026.96|3029.07|3029.07|3029.8|3029.8|3025.27|3025.27|0
1604505000000|2020-11-04 15:50:00|3028.9|3028.9|3030.44|3030.44|3030.6|3030.6|3027.29|3027.29|0
1604505300000|2020-11-04 15:55:00|3029.76|3029.76|3029.71|3029.71|3030.3|3030.3|3028.26|3028.26|0
1604505600000|2020-11-04 16:00:00|3029.37|3029.37|3028.09|3028.09|3031.98|3031.98|3027.09|3027.09|0
1604505900000|2020-11-04 16:05:00|3028.56|3028.56|3031.02|3031.02|3032.17|3032.17|3028.32|3028.32|0
1604506200000|2020-11-04 16:10:00|3031.18|3031.18|3030.7|3030.7|3031.77|3031.77|3028.48|3028.48|0
1604506500000|2020-11-04 16:15:00|3030.86|3030.86|3029.59|3029.59|3031.26|3031.26|3029.09|3029.09|0
1604506800000|2020-11-04 16:20:00|3029.43|3029.43|3044.03|3044.03|3044.59|3044.59|3029.29|3029.29|0
1604507100000|2020-11-04 16:25:00|3044.51|3044.51|3043.87|3043.87|3052.28|3052.28|3042.42|3042.42|0
1604564100000|2020-11-05 08:15:00|3036.29|3036.29|3034.03|3034.03|3037.08|3037.08|3023.28|3023.28|0
1604564400000|2020-11-05 08:20:00|3033.69|3033.69|3036.65|3036.65|3037.03|3037.03|3028.15|3028.15|0
1604564700000|2020-11-05 08:25:00|3036.31|3036.31|3022.26|3022.26|3036.31|3036.31|3021.21|3021.21|0
1604565000000|2020-11-05 08:30:00|3021.52|3021.52|3004.05|3004.05|3021.52|3021.52|3004.05|3004.05|0
1604565300000|2020-11-05 08:35:00|3004.3|3004.3|3019.56|3019.56|3019.56|3019.56|3004.3|3004.3|0
1604565600000|2020-11-05 08:40:00|3019.89|3019.89|3003.37|3003.37|3020.06|3020.06|3003.03|3003.03|0
1604565900000|2020-11-05 08:45:00|3002.39|3002.39|3006.87|3006.87|3007.29|3007.29|2998.73|2998.73|0
1604566200000|2020-11-05 08:50:00|3007.82|3007.82|3005.92|3005.92|3009.92|3009.92|3004.88|3004.88|0
1604566500000|2020-11-05 08:55:00|3006.4|3006.4|3007.56|3007.56|3010.23|3010.23|2995.67|2995.67|0
1604566800000|2020-11-05 09:00:00|3007.8|3007.8|3002.79|3002.79|3008.87|3008.87|3002.47|3002.47|0
1604567100000|2020-11-05 09:05:00|3003.59|3003.59|2998.72|2998.72|3003.59|3003.59|2998.72|2998.72|0
1604567400000|2020-11-05 09:10:00|2999.36|2999.36|3007.34|3007.34|3007.34|3007.34|2999.36|2999.36|0
1604567700000|2020-11-05 09:15:00|3006.65|3006.65|3006.31|3006.31|3012.53|3012.53|3006.15|3006.15|0
1604568000000|2020-11-05 09:20:00|3005.97|3005.97|3003.57|3003.57|3007.4|3007.4|3002.02|3002.02|0
1604568300000|2020-11-05 09:25:00|3004.37|3004.37|2994.9|2994.9|3004.37|3004.37|2994.9|2994.9|0
1604568600000|2020-11-05 09:30:00|2995.54|2995.54|2993.76|2993.76|2999.31|2999.31|2992.58|2992.58|0
1604568900000|2020-11-05 09:35:00|2994.08|2994.08|2995.42|2995.42|3000.25|3000.25|2994.08|2994.08|0
1604569200000|2020-11-05 09:40:00|2995.1|2995.1|2997.42|2997.42|2998.3|2998.3|2993.05|2993.05|0
1604569500000|2020-11-05 09:45:00|2996.95|2996.95|2992.25|2992.25|2996.95|2996.95|2990.86|2990.86|0
1604569800000|2020-11-05 09:50:00|2992.16|2992.16|2995.44|2995.44|2995.6|2995.6|2981.65|2981.65|0
1604570100000|2020-11-05 09:55:00|2997.6|2997.6|2999.99|2999.99|3001.27|3001.27|2995.94|2995.94|0
1604570400000|2020-11-05 10:00:00|2999.83|2999.83|2993.17|2993.17|3000.46|3000.46|2990.74|2990.74|0
1604570700000|2020-11-05 10:05:00|2992.38|2992.38|2999.96|2999.96|2999.96|2999.96|2992.38|2992.38|0
1604571000000|2020-11-05 10:10:00|2999.49|2999.49|3002.98|3002.98|3006.27|3006.27|2999.49|2999.49|0
1604571300000|2020-11-05 10:15:00|3002.68|3002.68|3004.1|3004.1|3004.27|3004.27|3000.59|3000.59|0
1604571600000|2020-11-05 10:20:00|3003.76|3003.76|3004.46|3004.46|3004.93|3004.93|3003.12|3003.12|0
1604571900000|2020-11-05 10:25:00|3004.3|3004.3|3001.4|3001.4|3004.3|3004.3|3000.54|3000.54|0
1604572200000|2020-11-05 10:30:00|3000.61|3000.61|3004.02|3004.02|3004.02|3004.02|2998.37|2998.37|0
1604572500000|2020-11-05 10:35:00|3005.04|3005.04|3003.24|3003.24|3008.21|3008.21|3003.24|3003.24|0
1604572800000|2020-11-05 10:40:00|3003.55|3003.55|3001.33|3001.33|3004.4|3004.4|3001.25|3001.25|0
1604573100000|2020-11-05 10:45:00|3001.01|3001.01|3002.74|3002.74|3006.12|3006.12|3000.85|3000.85|0
1604573400000|2020-11-05 10:50:00|3002.05|3002.05|2994.11|2994.11|3003.21|3003.21|2993.99|2993.99|0
1604573700000|2020-11-05 10:55:00|2995.85|2995.85|2990.65|2990.65|2996.8|2996.8|2985.72|2985.72|0
1604574000000|2020-11-05 11:00:00|2991.61|2991.61|2985.49|2985.49|2991.61|2991.61|2985.11|2985.11|0
1604574300000|2020-11-05 11:05:00|2985.65|2985.65|2975.87|2975.87|2985.65|2985.65|2973.94|2973.94|0
1604574600000|2020-11-05 11:10:00|2975.71|2975.71|2975.61|2975.61|2977.93|2977.93|2972.93|2972.93|0
1604574900000|2020-11-05 11:15:00|2975.27|2975.27|2979.51|2979.51|2979.88|2979.88|2971.48|2971.48|0
1604575200000|2020-11-05 11:20:00|2979.19|2979.19|2983.38|2983.38|2983.38|2983.38|2977.81|2977.81|0
1604575500000|2020-11-05 11:25:00|2983.22|2983.22|2982.87|2982.87|2986.42|2986.42|2981.23|2981.23|0
1604575800000|2020-11-05 11:30:00|2984.14|2984.14|2985.2|2985.2|2986.2|2986.2|2981.14|2981.14|0
1604576100000|2020-11-05 11:35:00|2984.95|2984.95|2980.45|2980.45|2984.95|2984.95|2979.15|2979.15|0
1604576400000|2020-11-05 11:40:00|2980.61|2980.61|2980.37|2980.37|2981.96|2981.96|2977.75|2977.75|0
1604576700000|2020-11-05 11:45:00|2981.8|2981.8|2979.04|2979.04|2982.14|2982.14|2978.09|2978.09|0
1604577000000|2020-11-05 11:50:00|2979.38|2979.38|2979.3|2979.3|2980.36|2980.36|2977.77|2977.77|0
1604577300000|2020-11-05 11:55:00|2979.45|2979.45|2973.89|2973.89|2979.45|2979.45|2973.09|2973.09|0
1604577600000|2020-11-05 12:00:00|2974.23|2974.23|2969.44|2969.44|2974.23|2974.23|2969.01|2969.01|0
1604577900000|2020-11-05 12:05:00|2970.12|2970.12|2966.77|2966.77|2971.13|2971.13|2965.63|2965.63|0
1604578200000|2020-11-05 12:10:00|2966.44|2966.44|2962.96|2962.96|2966.59|2966.59|2962.96|2962.96|0
1604578500000|2020-11-05 12:15:00|2963.43|2963.43|2964.87|2964.87|2965.34|2965.34|2961.35|2961.35|0
1604578800000|2020-11-05 12:20:00|2964.18|2964.18|2966|2966|2967.07|2967.07|2963.84|2963.84|0
1604579100000|2020-11-05 12:25:00|2966.16|2966.16|2972.06|2972.06|2973.74|2973.74|2965.28|2965.28|0
1604579400000|2020-11-05 12:30:00|2972.4|2972.4|2971.86|2971.86|2973.4|2973.4|2970.62|2970.62|0
1604579700000|2020-11-05 12:35:00|2972.11|2972.11|2973.19|2973.19|2973.72|2973.72|2970.58|2970.58|0
1604580000000|2020-11-05 12:40:00|2973.03|2973.03|2976.5|2976.5|2977.64|2977.64|2972.24|2972.24|0
1604580300000|2020-11-05 12:45:00|2976.66|2976.66|2976.16|2976.16|2979.07|2979.07|2975.02|2975.02|0
1604580600000|2020-11-05 12:50:00|2975.85|2975.85|2973.17|2973.17|2976.69|2976.69|2970.86|2970.86|0
1604580900000|2020-11-05 12:55:00|2973.25|2973.25|2971.94|2971.94|2974.51|2974.51|2971.59|2971.59|0
1604581200000|2020-11-05 13:00:00|2972.1|2972.1|2957.89|2957.89|2972.1|2972.1|2957.89|2957.89|0
1604581500000|2020-11-05 13:05:00|2957.73|2957.73|2960.75|2960.75|2962.01|2962.01|2949.47|2949.47|0
1604581800000|2020-11-05 13:10:00|2960.41|2960.41|2963.99|2963.99|2966.07|2966.07|2960.41|2960.41|0
1604582100000|2020-11-05 13:15:00|2963.66|2963.66|2961.15|2961.15|2964.17|2964.17|2959.11|2959.11|0
1604582400000|2020-11-05 13:20:00|2961.83|2961.83|2963.4|2963.4|2963.4|2963.4|2960.72|2960.72|0
1604582700000|2020-11-05 13:25:00|2963.7|2963.7|2966.12|2966.12|2966.2|2966.2|2963.01|2963.01|0
1604583000000|2020-11-05 13:30:00|2966.81|2966.81|2966.49|2966.49|2967.45|2967.45|2965.39|2965.39|0
1604583300000|2020-11-05 13:35:00|2967.76|2967.76|2970.55|2970.55|2970.55|2970.55|2967.76|2967.76|0
1604583600000|2020-11-05 13:40:00|2969.87|2969.87|2971.21|2971.21|2971.54|2971.54|2969.14|2969.14|0
1604583900000|2020-11-05 13:45:00|2971.52|2971.52|2971.37|2971.37|2972.81|2972.81|2969.55|2969.55|0
1604584200000|2020-11-05 13:50:00|2971.39|2971.39|2970.19|2970.19|2973.05|2973.05|2970.19|2970.19|0
1604584500000|2020-11-05 13:55:00|2969.87|2969.87|2968.37|2968.37|2971.26|2971.26|2968.37|2968.37|0
1604584800000|2020-11-05 14:00:00|2967.73|2967.73|2966.48|2966.48|2968.22|2968.22|2964.94|2964.94|0
1604585100000|2020-11-05 14:05:00|2966.64|2966.64|2960.52|2960.52|2966.64|2966.64|2960.22|2960.22|0
1604585400000|2020-11-05 14:10:00|2960.67|2960.67|2959.86|2959.86|2961.99|2961.99|2957.88|2957.88|0
1604585700000|2020-11-05 14:15:00|2959.52|2959.52|2955.9|2955.9|2961.64|2961.64|2955.9|2955.9|0
1604586000000|2020-11-05 14:20:00|2955.74|2955.74|2955.55|2955.55|2956.86|2956.86|2954.18|2954.18|0
1604586300000|2020-11-05 14:25:00|2955.23|2955.23|2953.68|2953.68|2956.69|2956.69|2952.99|2952.99|0
1604586600000|2020-11-05 14:30:00|2953.73|2953.73|2961.11|2961.11|2961.11|2961.11|2948.9|2948.9|0
1604586900000|2020-11-05 14:35:00|2960.95|2960.95|2959.41|2959.41|2964.14|2964.14|2958.59|2958.59|0
1604587200000|2020-11-05 14:40:00|2959.07|2959.07|2969.53|2969.53|2970|2970|2958.38|2958.38|0
1604587500000|2020-11-05 14:45:00|2969.26|2969.26|2963.69|2963.69|2973.23|2973.23|2963.69|2963.69|0
1604587800000|2020-11-05 14:50:00|2963.24|2963.24|2970.67|2970.67|2971.19|2971.19|2963.24|2963.24|0
1604588100000|2020-11-05 14:55:00|2970.51|2970.51|2962.71|2962.71|2970.51|2970.51|2959.54|2959.54|0
1604588400000|2020-11-05 15:00:00|2963.03|2963.03|2968.45|2968.45|2969.4|2969.4|2962.51|2962.51|0
1604588700000|2020-11-05 15:05:00|2968.11|2968.11|2971.75|2971.75|2971.91|2971.91|2964.65|2964.65|0
1604589000000|2020-11-05 15:10:00|2972.43|2972.43|2981.4|2981.4|2982.03|2982.03|2972.42|2972.42|0
1604589300000|2020-11-05 15:15:00|2981.72|2981.72|2983.32|2983.32|2983.58|2983.58|2980.19|2980.19|0
1604589600000|2020-11-05 15:20:00|2982.98|2982.98|2981.35|2981.35|2983.74|2983.74|2981.35|2981.35|0
1604589900000|2020-11-05 15:25:00|2981|2981|2969.87|2969.87|2981|2981|2969.87|2969.87|0
1604590200000|2020-11-05 15:30:00|2969.75|2969.75|2969.38|2969.38|2973.21|2973.21|2969.06|2969.06|0
1604590500000|2020-11-05 15:35:00|2969.22|2969.22|2963.81|2963.81|2971.76|2971.76|2963.4|2963.4|0
1604590800000|2020-11-05 15:40:00|2963.96|2963.96|2967.99|2967.99|2968.49|2968.49|2962.29|2962.29|0
1604591100000|2020-11-05 15:45:00|2968.46|2968.46|2970.58|2970.58|2971.37|2971.37|2966.68|2966.68|0
1604591400000|2020-11-05 15:50:00|2971.53|2971.53|2964.54|2964.54|2971.53|2971.53|2964.38|2964.38|0
1604591700000|2020-11-05 15:55:00|2964.85|2964.85|2960.45|2960.45|2965.01|2965.01|2959.75|2959.75|0
1604592000000|2020-11-05 16:00:00|2960.79|2960.79|2957.69|2957.69|2961.47|2961.47|2957.2|2957.2|0
1604592300000|2020-11-05 16:05:00|2957.53|2957.53|2951.04|2951.04|2958.45|2958.45|2951.04|2951.04|0
1604592600000|2020-11-05 16:10:00|2951.72|2951.72|2949.92|2949.92|2952.39|2952.39|2947.95|2947.95|0
1604592900000|2020-11-05 16:15:00|2949.76|2949.76|2953.96|2953.96|2956.31|2956.31|2948.45|2948.45|0
1604593200000|2020-11-05 16:20:00|2953.8|2953.8|2948.26|2948.26|2954.41|2954.41|2946.75|2946.75|0
1604593500000|2020-11-05 16:25:00|2948.58|2948.58|2949.38|2949.38|2949.38|2949.38|2944.31|2944.31|0
1604650500000|2020-11-06 08:15:00|2959.31|2959.31|2938.35|2938.35|2959.82|2959.82|2935.57|2935.57|0
1604650800000|2020-11-06 08:20:00|2936.98|2936.98|2935.65|2935.65|2939.42|2939.42|2934.06|2934.06|0
1604651100000|2020-11-06 08:25:00|2935.49|2935.49|2937.92|2937.92|2937.92|2937.92|2929.66|2929.66|0
1604651400000|2020-11-06 08:30:00|2938.08|2938.08|2926.16|2926.16|2940.39|2940.39|2926.16|2926.16|0
1604651700000|2020-11-06 08:35:00|2926.8|2926.8|2923.54|2923.54|2928.88|2928.88|2923.54|2923.54|0
1604652000000|2020-11-06 08:40:00|2924.81|2924.81|2925.53|2925.53|2930.71|2930.71|2923.8|2923.8|0
1604652300000|2020-11-06 08:45:00|2926.21|2926.21|2932.47|2932.47|2933.13|2933.13|2925.37|2925.37|0
1604652600000|2020-11-06 08:50:00|2932.95|2932.95|2929.46|2929.46|2935.76|2935.76|2926.25|2926.25|0
1604652900000|2020-11-06 08:55:00|2929.38|2929.38|2917.17|2917.17|2929.38|2929.38|2915.14|2915.14|0
1604653200000|2020-11-06 09:00:00|2917.51|2917.51|2915.92|2915.92|2922.36|2922.36|2914.23|2914.23|0
1604653500000|2020-11-06 09:05:00|2915.44|2915.44|2909.85|2909.85|2916.08|2916.08|2909.37|2909.37|0
1604653800000|2020-11-06 09:10:00|2907.8|2907.8|2905.49|2905.49|2908.44|2908.44|2902.8|2902.8|0
1604654100000|2020-11-06 09:15:00|2904.89|2904.89|2908.34|2908.34|2908.86|2908.86|2901.46|2901.46|0
1604654400000|2020-11-06 09:20:00|2906.43|2906.43|2905.97|2905.97|2908.75|2908.75|2905.3|2905.3|0
1604654700000|2020-11-06 09:25:00|2906.12|2906.12|2900.53|2900.53|2907.26|2907.26|2900.53|2900.53|0
1604655000000|2020-11-06 09:30:00|2899.74|2899.74|2893.21|2893.21|2900.53|2900.53|2892.36|2892.36|0
1604655300000|2020-11-06 09:35:00|2892.77|2892.77|2889.73|2889.73|2892.77|2892.77|2886.38|2886.38|0
1604655600000|2020-11-06 09:40:00|2890.68|2890.68|2892.3|2892.3|2893.44|2893.44|2886.66|2886.66|0
1604655900000|2020-11-06 09:45:00|2891.96|2891.96|2893|2893|2894.53|2894.53|2890.96|2890.96|0
1604656200000|2020-11-06 09:50:00|2893.16|2893.16|2891.24|2891.24|2893.4|2893.4|2889.76|2889.76|0
1604656500000|2020-11-06 09:55:00|2890.89|2890.89|2893.13|2893.13|2894.83|2894.83|2890.67|2890.67|0
1604656800000|2020-11-06 10:00:00|2894.4|2894.4|2892.57|2892.57|2895.36|2895.36|2891.37|2891.37|0
1604657100000|2020-11-06 10:05:00|2892.22|2892.22|2888.09|2888.09|2893.5|2893.5|2887.41|2887.41|0
1604657400000|2020-11-06 10:10:00|2887.75|2887.75|2890.03|2890.03|2893.25|2893.25|2887.75|2887.75|0
1604657700000|2020-11-06 10:15:00|2890.62|2890.62|2891.51|2891.51|2893.65|2893.65|2889.56|2889.56|0
1604658000000|2020-11-06 10:20:00|2891.43|2891.43|2895.61|2895.61|2895.89|2895.89|2890.37|2890.37|0
1604658300000|2020-11-06 10:25:00|2896.57|2896.57|2897.82|2897.82|2898.45|2898.45|2896.04|2896.04|0
1604658600000|2020-11-06 10:30:00|2897.34|2897.34|2901.46|2901.46|2901.91|2901.91|2897.23|2897.23|0
1604658900000|2020-11-06 10:35:00|2901.94|2901.94|2900.24|2900.24|2901.94|2901.94|2897.76|2897.76|0
1604659200000|2020-11-06 10:40:00|2900.72|2900.72|2902.77|2902.77|2902.95|2902.95|2899.12|2899.12|0
1604659500000|2020-11-06 10:45:00|2902.43|2902.43|2908.68|2908.68|2908.68|2908.68|2900.65|2900.65|0
1604659800000|2020-11-06 10:50:00|2908.53|2908.53|2900.67|2900.67|2908.53|2908.53|2900.62|2900.62|0
1604660100000|2020-11-06 10:55:00|2900.33|2900.33|2899|2899|2902.62|2902.62|2898.84|2898.84|0
1604660400000|2020-11-06 11:00:00|2899.15|2899.15|2902.27|2902.27|2904.17|2904.17|2897.12|2897.12|0
1604660700000|2020-11-06 11:05:00|2902.12|2902.12|2901.45|2901.45|2902.86|2902.86|2899.33|2899.33|0
1604661000000|2020-11-06 11:10:00|2902.09|2902.09|2901.27|2901.27|2905.25|2905.25|2901.27|2901.27|0
1604661300000|2020-11-06 11:15:00|2900|2900|2896.41|2896.41|2900.64|2900.64|2895.35|2895.35|0
1604661600000|2020-11-06 11:20:00|2896.09|2896.09|2894.71|2894.71|2896.09|2896.09|2893.74|2893.74|0
1604661900000|2020-11-06 11:25:00|2894.56|2894.56|2891.29|2891.29|2895.52|2895.52|2890.81|2890.81|0
1604662200000|2020-11-06 11:30:00|2891.13|2891.13|2892.48|2892.48|2892.92|2892.92|2888.69|2888.69|0
1604662500000|2020-11-06 11:35:00|2891.05|2891.05|2887.51|2887.51|2891.49|2891.49|2887.19|2887.19|0
1604662800000|2020-11-06 11:40:00|2887.67|2887.67|2886.88|2886.88|2890.71|2890.71|2884.05|2884.05|0
1604663100000|2020-11-06 11:45:00|2887.22|2887.22|2882.64|2882.64|2888.68|2888.68|2882.62|2882.62|0
1604663400000|2020-11-06 11:50:00|2882.4|2882.4|2876.54|2876.54|2882.72|2882.72|2876.38|2876.38|0
1604663700000|2020-11-06 11:55:00|2875.91|2875.91|2875.07|2875.07|2876.67|2876.67|2871.9|2871.9|0
1604664000000|2020-11-06 12:00:00|2874.6|2874.6|2874.73|2874.73|2875.89|2875.89|2873.87|2873.87|0
1604664300000|2020-11-06 12:05:00|2874.62|2874.62|2881.23|2881.23|2881.38|2881.38|2873.61|2873.61|0
1604664600000|2020-11-06 12:10:00|2881.39|2881.39|2882.9|2882.9|2883.96|2883.96|2880.91|2880.91|0
1604664900000|2020-11-06 12:15:00|2882.56|2882.56|2885.44|2885.44|2887.02|2887.02|2879.99|2879.99|0
1604665200000|2020-11-06 12:20:00|2884.32|2884.32|2875.32|2875.32|2885.53|2885.53|2874.37|2874.37|0
1604665500000|2020-11-06 12:25:00|2874.69|2874.69|2874.49|2874.49|2877.5|2877.5|2871.3|2871.3|0
1604665800000|2020-11-06 12:30:00|2874.58|2874.58|2872.38|2872.38|2875.74|2875.74|2871.08|2871.08|0
1604666100000|2020-11-06 12:35:00|2872.17|2872.17|2866.21|2866.21|2873.3|2873.3|2866.13|2866.13|0
1604666400000|2020-11-06 12:40:00|2866.09|2866.09|2871.17|2871.17|2871.57|2871.57|2865.63|2865.63|0
1604666700000|2020-11-06 12:45:00|2870.49|2870.49|2868.03|2868.03|2871.84|2871.84|2867.76|2867.76|0
1604667000000|2020-11-06 12:50:00|2868.45|2868.45|2868.46|2868.46|2869.33|2869.33|2866.31|2866.31|0
1604667300000|2020-11-06 12:55:00|2868.71|2868.71|2872.52|2872.52|2873.2|2873.2|2868.71|2868.71|0
1604667600000|2020-11-06 13:00:00|2873|2873|2879.03|2879.03|2879.12|2879.12|2872.26|2872.26|0
1604667900000|2020-11-06 13:05:00|2879.72|2879.72|2883.14|2883.14|2884.49|2884.49|2879.72|2879.72|0
1604668200000|2020-11-06 13:10:00|2882.67|2882.67|2882.61|2882.61|2882.67|2882.67|2879.47|2879.47|0
1604668500000|2020-11-06 13:15:00|2883.08|2883.08|2888.97|2888.97|2889.44|2889.44|2882.61|2882.61|0
1604668800000|2020-11-06 13:20:00|2889.12|2889.12|2893.89|2893.89|2893.89|2893.89|2889.12|2889.12|0
1604669100000|2020-11-06 13:25:00|2894.05|2894.05|2887.31|2887.31|2894.21|2894.21|2885.73|2885.73|0
1604669400000|2020-11-06 13:30:00|2886.2|2886.2|2898.9|2898.9|2902.8|2902.8|2886.2|2886.2|0
1604669700000|2020-11-06 13:35:00|2899.06|2899.06|2898.4|2898.4|2901.55|2901.55|2898.4|2898.4|0
1604670000000|2020-11-06 13:40:00|2897.77|2897.77|2903.61|2903.61|2904.02|2904.02|2896.56|2896.56|0
1604670300000|2020-11-06 13:45:00|2903.77|2903.77|2907.53|2907.53|2907.53|2907.53|2903.55|2903.55|0
1604670600000|2020-11-06 13:50:00|2906.89|2906.89|2910.63|2910.63|2912.04|2912.04|2906.89|2906.89|0
1604670900000|2020-11-06 13:55:00|2910.79|2910.79|2912.21|2912.21|2913.24|2913.24|2910.62|2910.62|0
1604671200000|2020-11-06 14:00:00|2912.16|2912.16|2905.18|2905.18|2913.31|2913.31|2905.18|2905.18|0
1604671500000|2020-11-06 14:05:00|2905.03|2905.03|2910.78|2910.78|2910.78|2910.78|2904.47|2904.47|0
1604671800000|2020-11-06 14:10:00|2911.12|2911.12|2914.85|2914.85|2915.16|2915.16|2910.53|2910.53|0
1604672100000|2020-11-06 14:15:00|2914.69|2914.69|2919.28|2919.28|2922.21|2922.21|2914.21|2914.21|0
1604672400000|2020-11-06 14:20:00|2919.76|2919.76|2913.35|2913.35|2919.76|2919.76|2911.4|2911.4|0
1604672700000|2020-11-06 14:25:00|2913.67|2913.67|2908.84|2908.84|2913.67|2913.67|2906.82|2906.82|0
1604673000000|2020-11-06 14:30:00|2908.31|2908.31|2907.34|2907.34|2910.27|2910.27|2902.98|2902.98|0
1604673300000|2020-11-06 14:35:00|2908.02|2908.02|2910.71|2910.71|2911.05|2911.05|2905.65|2905.65|0
1604673600000|2020-11-06 14:40:00|2909.68|2909.68|2905.67|2905.67|2911.32|2911.32|2905.52|2905.52|0
1604673900000|2020-11-06 14:45:00|2906.3|2906.3|2904.14|2904.14|2906.82|2906.82|2903.13|2903.13|0
1604674200000|2020-11-06 14:50:00|2903.67|2903.67|2905.36|2905.36|2906.01|2906.01|2902.42|2902.42|0
1604674500000|2020-11-06 14:55:00|2905.02|2905.02|2907.36|2907.36|2908.26|2908.26|2901.72|2901.72|0
1604674800000|2020-11-06 15:00:00|2907.7|2907.7|2906.35|2906.35|2909.76|2909.76|2906.35|2906.35|0
1604675100000|2020-11-06 15:05:00|2906.29|2906.29|2903.77|2903.77|2906.94|2906.94|2901.61|2901.61|0
1604675400000|2020-11-06 15:10:00|2904.11|2904.11|2907.23|2907.23|2907.68|2907.68|2904.11|2904.11|0
1604675700000|2020-11-06 15:15:00|2906.91|2906.91|2904.32|2904.32|2908.38|2908.38|2904|2904|0
1604676000000|2020-11-06 15:20:00|2904.64|2904.64|2906.53|2906.53|2906.98|2906.98|2903.64|2903.64|0
1604676300000|2020-11-06 15:25:00|2906.37|2906.37|2905.9|2905.9|2908.86|2908.86|2905.12|2905.12|0
1604676600000|2020-11-06 15:30:00|2905.13|2905.13|2897.24|2897.24|2905.89|2905.89|2896.11|2896.11|0
1604676900000|2020-11-06 15:35:00|2897.08|2897.08|2905.75|2905.75|2905.75|2905.75|2897.08|2897.08|0
1604677200000|2020-11-06 15:40:00|2905.59|2905.59|2906.66|2906.66|2908.01|2908.01|2904.48|2904.48|0
1604677500000|2020-11-06 15:45:00|2906.49|2906.49|2901.16|2901.16|2908.17|2908.17|2900.04|2900.04|0
1604677800000|2020-11-06 15:50:00|2901.21|2901.21|2901.41|2901.41|2901.86|2901.86|2897.75|2897.75|0
1604678100000|2020-11-06 15:55:00|2901.58|2901.58|2893.69|2893.69|2903.47|2903.47|2893.52|2893.52|0
1604678400000|2020-11-06 16:00:00|2893.35|2893.35|2896.12|2896.12|2897.84|2897.84|2892.97|2892.97|0
1604678700000|2020-11-06 16:05:00|2896.44|2896.44|2902.38|2902.38|2903.19|2903.19|2896.44|2896.44|0
1604679000000|2020-11-06 16:10:00|2902.08|2902.08|2902.1|2902.1|2903.88|2903.88|2900.7|2900.7|0
1604679300000|2020-11-06 16:15:00|2902.25|2902.25|2906.54|2906.54|2907.51|2907.51|2900.39|2900.39|0
1604679600000|2020-11-06 16:20:00|2906.39|2906.39|2906.94|2906.94|2907.1|2907.1|2903.07|2903.07|0
1604679900000|2020-11-06 16:25:00|2907.1|2907.1|2900.53|2900.53|2907.61|2907.61|2899.23|2899.23|0
1604909700000|2020-11-09 08:15:00|2945.7|2945.7|2946.42|2946.42|2949.2|2949.2|2943.42|2943.42|0
1604910000000|2020-11-09 08:20:00|2946.58|2946.58|2955.24|2955.24|2958.01|2958.01|2946.58|2946.58|0
1604910300000|2020-11-09 08:25:00|2956.2|2956.2|2948.5|2948.5|2957.17|2957.17|2946.72|2946.72|0
1604910600000|2020-11-09 08:30:00|2948.15|2948.15|2950.3|2950.3|2950.3|2950.3|2945.18|2945.18|0
1604910900000|2020-11-09 08:35:00|2949.82|2949.82|2963.33|2963.33|2963.33|2963.33|2949.82|2949.82|0
1604911200000|2020-11-09 08:40:00|2963.5|2963.5|2974.58|2974.58|2975.52|2975.52|2963.5|2963.5|0
1604911500000|2020-11-09 08:45:00|2973.78|2973.78|2973.73|2973.73|2977.64|2977.64|2971.86|2971.86|0
1604911800000|2020-11-09 08:50:00|2975|2975|2974.85|2974.85|2986.7|2986.7|2974.85|2974.85|0
1604912100000|2020-11-09 08:55:00|2974.69|2974.69|2965.95|2965.95|2975.15|2975.15|2965.02|2965.02|0
1604912400000|2020-11-09 09:00:00|2965.27|2965.27|2954.24|2954.24|2966.28|2966.28|2952.54|2952.54|0
1604912700000|2020-11-09 09:05:00|2953.9|2953.9|2956.66|2956.66|2958|2958|2952.7|2952.7|0
1604913000000|2020-11-09 09:10:00|2957|2957|2959.13|2959.13|2964.81|2964.81|2957|2957|0
1604913300000|2020-11-09 09:15:00|2960.24|2960.24|2952.55|2952.55|2961.77|2961.77|2950.66|2950.66|0
1604913600000|2020-11-09 09:20:00|2953.02|2953.02|2942.63|2942.63|2953.84|2953.84|2942.63|2942.63|0
1604913900000|2020-11-09 09:25:00|2942.47|2942.47|2939.08|2939.08|2944.97|2944.97|2939.08|2939.08|0
1604914200000|2020-11-09 09:30:00|2939.2|2939.2|2940.11|2940.11|2940.69|2940.69|2933.4|2933.4|0
1604914500000|2020-11-09 09:35:00|2940.02|2940.02|2933.61|2933.61|2942.64|2942.64|2933.19|2933.19|0
1604914800000|2020-11-09 09:40:00|2933.77|2933.77|2922.22|2922.22|2933.93|2933.93|2922.22|2922.22|0
1604915100000|2020-11-09 09:45:00|2921.91|2921.91|2920.6|2920.6|2924.24|2924.24|2920.6|2920.6|0
1604915400000|2020-11-09 09:50:00|2921.08|2921.08|2924.57|2924.57|2925.16|2925.16|2920.91|2920.91|0
1604915700000|2020-11-09 09:55:00|2924.91|2924.91|2924.35|2924.35|2929.35|2929.35|2920.69|2920.69|0
1604916000000|2020-11-09 10:00:00|2924.7|2924.7|2928.71|2928.71|2928.71|2928.71|2923.56|2923.56|0
1604916300000|2020-11-09 10:05:00|2929.02|2929.02|2928.68|2928.68|2932.54|2932.54|2928.05|2928.05|0
1604916600000|2020-11-09 10:10:00|2929.02|2929.02|2927.02|2927.02|2930.58|2930.58|2927.02|2927.02|0
1604916900000|2020-11-09 10:15:00|2927.16|2927.16|2924.67|2924.67|2928.06|2928.06|2923.95|2923.95|0
1604917200000|2020-11-09 10:20:00|2924.33|2924.33|2930.89|2930.89|2930.89|2930.89|2922.46|2922.46|0
1604917500000|2020-11-09 10:25:00|2930.73|2930.73|2930.87|2930.87|2933.72|2933.72|2928.95|2928.95|0
1604917800000|2020-11-09 10:30:00|2931.21|2931.21|2935.85|2935.85|2940.55|2940.55|2930.87|2930.87|0
1604918100000|2020-11-09 10:35:00|2936.43|2936.43|2935.05|2935.05|2937.57|2937.57|2933.74|2933.74|0
1604918400000|2020-11-09 10:40:00|2935.39|2935.39|2932.45|2932.45|2936.06|2936.06|2931.13|2931.13|0
1604918700000|2020-11-09 10:45:00|2933.41|2933.41|2938.28|2938.28|2938.77|2938.77|2931.76|2931.76|0
1604919000000|2020-11-09 10:50:00|2937.93|2937.93|2939.63|2939.63|2940.47|2940.47|2937.09|2937.09|0
1604919300000|2020-11-09 10:55:00|2939.48|2939.48|2942.2|2942.2|2942.67|2942.67|2938.6|2938.6|0
1604919600000|2020-11-09 11:00:00|2942.83|2942.83|2944.62|2944.62|2944.93|2944.93|2942.58|2942.58|0
1604919900000|2020-11-09 11:05:00|2944.31|2944.31|2942.22|2942.22|2944.62|2944.62|2941.35|2941.35|0
1604920200000|2020-11-09 11:10:00|2942.38|2942.38|2940.2|2940.2|2942.5|2942.5|2939.53|2939.53|0
1604920500000|2020-11-09 11:15:00|2940.84|2940.84|2941.14|2941.14|2941.65|2941.65|2939.15|2939.15|0
1604920800000|2020-11-09 11:20:00|2941.45|2941.45|2937.44|2937.44|2941.83|2941.83|2937.21|2937.21|0
1604921100000|2020-11-09 11:25:00|2937.1|2937.1|2935.43|2935.43|2937.51|2937.51|2935.13|2935.13|0
1604921400000|2020-11-09 11:30:00|2935.78|2935.78|2933.4|2933.4|2936.07|2936.07|2931.92|2931.92|0
1604921700000|2020-11-09 11:35:00|2933.16|2933.16|2925.12|2925.12|2933.16|2933.16|2925.12|2925.12|0
1604922000000|2020-11-09 11:40:00|2925.36|2925.36|2928.26|2928.26|2930.28|2930.28|2925.36|2925.36|0
1604922300000|2020-11-09 11:45:00|2928.43|2928.43|3005.23|3005.23|3005.39|3005.39|2928.43|2928.43|0
1604922600000|2020-11-09 11:50:00|3005.08|3005.08|3044.55|3044.55|3044.88|3044.88|3003.56|3003.56|0
1604922900000|2020-11-09 11:55:00|3044.91|3044.91|3155.1|3155.1|3164.81|3164.81|3043.04|3043.04|0
1604923200000|2020-11-09 12:00:00|3158.18|3158.18|3130.03|3130.03|3164.05|3164.05|3114.67|3114.67|0
1604923500000|2020-11-09 12:05:00|3129|3129|3158.23|3158.23|3158.42|3158.42|3127.77|3127.77|0
1604923800000|2020-11-09 12:10:00|3157.65|3157.65|3213.64|3213.64|3213.8|3213.8|3156.82|3156.82|0
1604924100000|2020-11-09 12:15:00|3213.69|3213.69|3248.89|3248.89|3283.17|3283.17|3213.69|3213.69|0
1604924400000|2020-11-09 12:20:00|3248.54|3248.54|3236.43|3236.43|3251.34|3251.34|3224.12|3224.12|0
1604924700000|2020-11-09 12:25:00|3235.75|3235.75|3247.98|3247.98|3264.71|3264.71|3234.32|3234.32|0
1604925000000|2020-11-09 12:30:00|3245.13|3245.13|3184.55|3184.55|3252.7|3252.7|3177.23|3177.23|0
1604925300000|2020-11-09 12:35:00|3185.58|3185.58|3237.18|3237.18|3239.49|3239.49|3185.58|3185.58|0
1604925600000|2020-11-09 12:40:00|3237.61|3237.61|3255.24|3255.24|3260.29|3260.29|3216.22|3216.22|0
1604925900000|2020-11-09 12:45:00|3255.41|3255.41|3278.07|3278.07|3280.09|3280.09|3251.64|3251.64|0
1604926200000|2020-11-09 12:50:00|3279.03|3279.03|3282.02|3282.02|3289.7|3289.7|3256.15|3256.15|0
1604926500000|2020-11-09 12:55:00|3281.87|3281.87|3301.16|3301.16|3306.27|3306.27|3277.14|3277.14|0
1604926800000|2020-11-09 13:00:00|3301.45|3301.45|3286.02|3286.02|3305.7|3305.7|3280.49|3280.49|0
1604927100000|2020-11-09 13:05:00|3285.53|3285.53|3295.27|3295.27|3297.35|3297.35|3250.44|3250.44|0
1604927400000|2020-11-09 13:10:00|3294.77|3294.77|3322.88|3322.88|3337.53|3337.53|3294.77|3294.77|0
1604927700000|2020-11-09 13:15:00|3323.28|3323.28|3311.39|3311.39|3323.28|3323.28|3310.33|3310.33|0
1604928000000|2020-11-09 13:20:00|3311.09|3311.09|3290.25|3290.25|3312.59|3312.59|3289.46|3289.46|0
1604928300000|2020-11-09 13:25:00|3292.24|3292.24|3303.26|3303.26|3308.35|3308.35|3282.99|3282.99|0
1604928600000|2020-11-09 13:30:00|3303.6|3303.6|3299.32|3299.32|3324.53|3324.53|3293.44|3293.44|0
1604928900000|2020-11-09 13:35:00|3298.98|3298.98|3292.2|3292.2|3301.45|3301.45|3290.87|3290.87|0
1604929200000|2020-11-09 13:40:00|3293.28|3293.28|3289.39|3289.39|3300.62|3300.62|3288.73|3288.73|0
1604929500000|2020-11-09 13:45:00|3289.23|3289.23|3284.17|3284.17|3293.01|3293.01|3270.17|3270.17|0
1604929800000|2020-11-09 13:50:00|3284.33|3284.33|3303.18|3303.18|3308.24|3308.24|3283.51|3283.51|0
1604930100000|2020-11-09 13:55:00|3304.19|3304.19|3292.5|3292.5|3309.06|3309.06|3284.87|3284.87|0
1604930400000|2020-11-09 14:00:00|3292.25|3292.25|3297.22|3297.22|3298.04|3298.04|3287.98|3287.98|0
1604930700000|2020-11-09 14:05:00|3296.8|3296.8|3302.34|3302.34|3309.67|3309.67|3293.4|3293.4|0
1604931000000|2020-11-09 14:10:00|3302.73|3302.73|3291.47|3291.47|3304.83|3304.83|3283.22|3283.22|0
1604931300000|2020-11-09 14:15:00|3292.08|3292.08|3290.14|3290.14|3295.74|3295.74|3284.41|3284.41|0
1604931600000|2020-11-09 14:20:00|3288.15|3288.15|3306.65|3306.65|3318.87|3318.87|3287.9|3287.9|0
1604931900000|2020-11-09 14:25:00|3306.49|3306.49|3324.51|3324.51|3331.48|3331.48|3297.88|3297.88|0
1604932200000|2020-11-09 14:30:00|3323.72|3323.72|3327.73|3327.73|3336.43|3336.43|3321.54|3321.54|0
1604932500000|2020-11-09 14:35:00|3327.33|3327.33|3332.85|3332.85|3341.37|3341.37|3327.33|3327.33|0
1604932800000|2020-11-09 14:40:00|3325.15|3325.15|3336.71|3336.71|3340.89|3340.89|3324.72|3324.72|0
1604933100000|2020-11-09 14:45:00|3336.66|3336.66|3348.94|3348.94|3350.22|3350.22|3330.4|3330.4|0
1604933400000|2020-11-09 14:50:00|3350.52|3350.52|3351.46|3351.46|3356.57|3356.57|3341.2|3341.2|0
1604933700000|2020-11-09 14:55:00|3351.37|3351.37|3369.62|3369.62|3370.97|3370.97|3351.37|3351.37|0
1604934000000|2020-11-09 15:00:00|3370.3|3370.3|3379.2|3379.2|3380.95|3380.95|3361.42|3361.42|0
1604934300000|2020-11-09 15:05:00|3379.54|3379.54|3401.38|3401.38|3437.73|3437.73|3379.03|3379.03|0
1604934600000|2020-11-09 15:10:00|3405.74|3405.74|3445.18|3445.18|3450.63|3450.63|3403.29|3403.29|0
1604934900000|2020-11-09 15:15:00|3445.1|3445.1|3534.71|3534.71|3534.71|3534.71|3444.4|3444.4|0
1604935200000|2020-11-09 15:20:00|3536.3|3536.3|3576.55|3576.55|3582.22|3582.22|3521.36|3521.36|0
1604935500000|2020-11-09 15:25:00|3576.21|3576.21|3486|3486|3577.4|3577.4|3486|3486|0
1604935800000|2020-11-09 15:30:00|3484.81|3484.81|3445.24|3445.24|3486.79|3486.79|3443.88|3443.88|0
1604936100000|2020-11-09 15:35:00|3444.9|3444.9|3352.39|3352.39|3446.44|3446.44|3342.21|3342.21|0
1604936400000|2020-11-09 15:40:00|3351.2|3351.2|3317.27|3317.27|3357.23|3357.23|3305.72|3305.72|0
1604936700000|2020-11-09 15:45:00|3316.08|3316.08|3290.46|3290.46|3323.75|3323.75|3289.87|3289.87|0
1604937000000|2020-11-09 15:50:00|3290.79|3290.79|3254.28|3254.28|3291.26|3291.26|3254.28|3254.28|0
1604937300000|2020-11-09 15:55:00|3254.43|3254.43|3297.49|3297.49|3318.33|3318.33|3254.26|3254.26|0
1604937600000|2020-11-09 16:00:00|3296.75|3296.75|3254.31|3254.31|3297.56|3297.56|3254.31|3254.31|0
1604937900000|2020-11-09 16:05:00|3254.16|3254.16|3278.6|3278.6|3281.77|3281.77|3254.15|3254.15|0
1604938200000|2020-11-09 16:10:00|3278.21|3278.21|3268.28|3268.28|3281.01|3281.01|3259.55|3259.55|0
1604938500000|2020-11-09 16:15:00|3267.25|3267.25|3274.44|3274.44|3281.16|3281.16|3260.51|3260.51|0
1604938800000|2020-11-09 16:20:00|3274.68|3274.68|3274.86|3274.86|3277.85|3277.85|3271.8|3271.8|0
1604939100000|2020-11-09 16:25:00|3275.06|3275.06|3280.15|3280.15|3282|3282|3270.58|3270.58|0
1604996100000|2020-11-10 08:15:00|3381.33|3381.33|3369.13|3369.13|3383.98|3383.98|3355.43|3355.43|0
1604996400000|2020-11-10 08:20:00|3368.45|3368.45|3375.39|3375.39|3383.79|3383.79|3355.14|3355.14|0
1604996700000|2020-11-10 08:25:00|3375.05|3375.05|3373.45|3373.45|3385.21|3385.21|3366.87|3366.87|0
1604997000000|2020-11-10 08:30:00|3374.13|3374.13|3384.05|3384.05|3392.02|3392.02|3370.85|3370.85|0
1604997300000|2020-11-10 08:35:00|3384.55|3384.55|3367.27|3367.27|3386.9|3386.9|3366.94|3366.94|0
1604997600000|2020-11-10 08:40:00|3370.44|3370.44|3411.91|3411.91|3412.59|3412.59|3370.44|3370.44|0
1604997900000|2020-11-10 08:45:00|3411.57|3411.57|3412.52|3412.52|3414.72|3414.72|3402.77|3402.77|0
1604998200000|2020-11-10 08:50:00|3413.32|3413.32|3437.39|3437.39|3437.39|3437.39|3412.92|3412.92|0
1604998500000|2020-11-10 08:55:00|3438.58|3438.58|3478.47|3478.47|3480.46|3480.46|3438.58|3438.58|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3482.34|3482.34|3483.94|3483.94|3453.7|3453.7|0
1604999100000|2020-11-10 09:05:00|3481.99|3481.99|3543.54|3543.54|3555.25|3555.25|3480.91|3480.91|0
1604999400000|2020-11-10 09:10:00|3545.52|3545.52|3507.34|3507.34|3549.36|3549.36|3495.93|3495.93|0
1604999700000|2020-11-10 09:15:00|3508.53|3508.53|3561.98|3561.98|3572.2|3572.2|3507.16|3507.16|0
1605000000000|2020-11-10 09:20:00|3561.38|3561.38|3548.67|3548.67|3578.82|3578.82|3523.84|3523.84|0
1605000300000|2020-11-10 09:25:00|3549.01|3549.01|3571.89|3571.89|3588.12|3588.12|3546.62|3546.62|0
1605000600000|2020-11-10 09:30:00|3572.23|3572.23|3558.79|3558.79|3584.23|3584.23|3556.93|3556.93|0
1605000900000|2020-11-10 09:35:00|3559.58|3559.58|3546.53|3546.53|3559.58|3559.58|3525|3525|0
1605001200000|2020-11-10 09:40:00|3545.74|3545.74|3543.17|3543.17|3553.19|3553.19|3530.55|3530.55|0
1605001500000|2020-11-10 09:45:00|3544.36|3544.36|3563.76|3563.76|3564.22|3564.22|3536.32|3536.32|0
1605001800000|2020-11-10 09:50:00|3562.96|3562.96|3558|3558|3562.96|3562.96|3543.37|3543.37|0
1605002100000|2020-11-10 09:55:00|3557.6|3557.6|3564.05|3564.05|3566.45|3566.45|3557.6|3557.6|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3580.69|3580.69|3580.69|3580.69|3560.6|3560.6|0
1605002700000|2020-11-10 10:05:00|3580.44|3580.44|3587.46|3587.46|3587.8|3587.8|3566.85|3566.85|0
1605003000000|2020-11-10 10:10:00|3586.12|3586.12|3574.46|3574.46|3586.46|3586.46|3570.59|3570.59|0
1605003300000|2020-11-10 10:15:00|3574.85|3574.85|3554.31|3554.31|3579.42|3579.42|3552.72|3552.72|0
1605003600000|2020-11-10 10:20:00|3553.91|3553.91|3568.34|3568.34|3570.38|3570.38|3545.22|3545.22|0
1605003900000|2020-11-10 10:25:00|3567.49|3567.49|3547.77|3547.77|3568.32|3568.32|3547.21|3547.21|0
1605004200000|2020-11-10 10:30:00|3547.62|3547.62|3505.01|3505.01|3547.62|3547.62|3501.18|3501.18|0
1605004500000|2020-11-10 10:35:00|3505.8|3505.8|3512.83|3512.83|3521.19|3521.19|3500.05|3500.05|0
1605004800000|2020-11-10 10:40:00|3513.17|3513.17|3507.35|3507.35|3521.52|3521.52|3500.43|3500.43|0
1605005100000|2020-11-10 10:45:00|3506.96|3506.96|3504.28|3504.28|3510.8|3510.8|3496.83|3496.83|0
1605005400000|2020-11-10 10:50:00|3503.6|3503.6|3495.47|3495.47|3505.41|3505.41|3477.2|3477.2|0
1605005700000|2020-11-10 10:55:00|3497.8|3497.8|3501.3|3501.3|3509.47|3509.47|3495.73|3495.73|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3510|3510|3510|3510|3486.44|3486.44|0
1605006300000|2020-11-10 11:05:00|3510.79|3510.79|3519.37|3519.37|3521.56|3521.56|3505.23|3505.23|0
1605006600000|2020-11-10 11:10:00|3516.6|3516.6|3525.24|3525.24|3525.24|3525.24|3508.82|3508.82|0
1605006900000|2020-11-10 11:15:00|3524.83|3524.83|3523.96|3523.96|3532.19|3532.19|3517.88|3517.88|0
1605007200000|2020-11-10 11:20:00|3525.55|3525.55|3529.61|3529.61|3531.7|3531.7|3519.72|3519.72|0
1605007500000|2020-11-10 11:25:00|3529.27|3529.27|3541.92|3541.92|3543|3543|3528.72|3528.72|0
1605007800000|2020-11-10 11:30:00|3542.6|3542.6|3541.56|3541.56|3545.56|3545.56|3532.15|3532.15|0
1605008100000|2020-11-10 11:35:00|3540.37|3540.37|3534.92|3534.92|3541.1|3541.1|3530.1|3530.1|0
1605008400000|2020-11-10 11:40:00|3535.61|3535.61|3529.82|3529.82|3540.14|3540.14|3529.82|3529.82|0
1605008700000|2020-11-10 11:45:00|3527.77|3527.77|3512.62|3512.62|3529.64|3529.64|3512.62|3512.62|0
1605009000000|2020-11-10 11:50:00|3513.81|3513.81|3497.75|3497.75|3514.14|3514.14|3479.86|3479.86|0
1605009300000|2020-11-10 11:55:00|3498.5|3498.5|3499.43|3499.43|3508.97|3508.97|3492.24|3492.24|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3493.55|3493.55|3504.23|3504.23|3489.31|3489.31|0
1605009900000|2020-11-10 12:05:00|3493.49|3493.49|3497.39|3497.39|3504.36|3504.36|3492.07|3492.07|0
1605010200000|2020-11-10 12:10:00|3496.9|3496.9|3498.12|3498.12|3502.41|3502.41|3495.53|3495.53|0
1605010500000|2020-11-10 12:15:00|3497.96|3497.96|3495.04|3495.04|3503.33|3503.33|3492.47|3492.47|0
1605010800000|2020-11-10 12:20:00|3494.64|3494.64|3456.2|3456.2|3495.37|3495.37|3456.2|3456.2|0
1605011100000|2020-11-10 12:25:00|3455.41|3455.41|3453.96|3453.96|3455.41|3455.41|3424.31|3424.31|0
1605011400000|2020-11-10 12:30:00|3453.81|3453.81|3467.04|3467.04|3467.3|3467.3|3453.81|3453.81|0
1605011700000|2020-11-10 12:35:00|3467.88|3467.88|3478.79|3478.79|3480.66|3480.66|3454.89|3454.89|0
1605012000000|2020-11-10 12:40:00|3479.12|3479.12|3475.53|3475.53|3487.06|3487.06|3473.95|3473.95|0
1605012300000|2020-11-10 12:45:00|3475.2|3475.2|3466.62|3466.62|3478.16|3478.16|3466.62|3466.62|0
1605012600000|2020-11-10 12:50:00|3467.81|3467.81|3471.99|3471.99|3475.25|3475.25|3466.32|3466.32|0
1605012900000|2020-11-10 12:55:00|3471.31|3471.31|3468.48|3468.48|3479.57|3479.57|3468.09|3468.09|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3465.79|3465.79|3470.4|3470.4|3461.9|3461.9|0
1605013500000|2020-11-10 13:05:00|3465.1|3465.1|3466.19|3466.19|3475.87|3475.87|3463.02|3463.02|0
1605013800000|2020-11-10 13:10:00|3465.85|3465.85|3469.28|3469.28|3469.28|3469.28|3461.71|3461.71|0
1605014100000|2020-11-10 13:15:00|3468.88|3468.88|3471.34|3471.34|3472.87|3472.87|3462.55|3462.55|0
1605014400000|2020-11-10 13:20:00|3472.13|3472.13|3464.07|3464.07|3472.82|3472.82|3464.07|3464.07|0
1605014700000|2020-11-10 13:25:00|3464.23|3464.23|3466.9|3466.9|3471.47|3471.47|3460.69|3460.69|0
1605015000000|2020-11-10 13:30:00|3467.24|3467.24|3458.64|3458.64|3468.63|3468.63|3454.98|3454.98|0
1605015300000|2020-11-10 13:35:00|3459.32|3459.32|3463.68|3463.68|3467.46|3467.46|3459.32|3459.32|0
1605015600000|2020-11-10 13:40:00|3463.59|3463.59|3467.94|3467.94|3468.39|3468.39|3460.9|3460.9|0
1605015900000|2020-11-10 13:45:00|3465.95|3465.95|3445.43|3445.43|3467.44|3467.44|3445.43|3445.43|0
1605016200000|2020-11-10 13:50:00|3446.23|3446.23|3458.91|3458.91|3461.28|3461.28|3445.71|3445.71|0
1605016500000|2020-11-10 13:55:00|3458.52|3458.52|3458.32|3458.32|3461.49|3461.49|3454.01|3454.01|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3450.66|3450.66|3465.08|3465.08|3449.49|3449.49|0
1605017100000|2020-11-10 14:05:00|3449.47|3449.47|3444.81|3444.81|3452.56|3452.56|3443.16|3443.16|0
1605017400000|2020-11-10 14:10:00|3444.65|3444.65|3449.91|3449.91|3454.54|3454.54|3444.15|3444.15|0
1605017700000|2020-11-10 14:15:00|3451.1|3451.1|3436.2|3436.2|3452.01|3452.01|3435.53|3435.53|0
1605018000000|2020-11-10 14:20:00|3436.28|3436.28|3442.94|3442.94|3447.76|3447.76|3436.28|3436.28|0
1605018300000|2020-11-10 14:25:00|3443.1|3443.1|3446.19|3446.19|3451.92|3451.92|3442.42|3442.42|0
1605018600000|2020-11-10 14:30:00|3446.3|3446.3|3449.56|3449.56|3454.63|3454.63|3441.82|3441.82|0
1605018900000|2020-11-10 14:35:00|3449.71|3449.71|3469.56|3469.56|3471.59|3471.59|3443.43|3443.43|0
1605019200000|2020-11-10 14:40:00|3469.23|3469.23|3470.1|3470.1|3473.11|3473.11|3463.03|3463.03|0
1605019500000|2020-11-10 14:45:00|3469.93|3469.93|3477.32|3477.32|3477.32|3477.32|3468.19|3468.19|0
1605019800000|2020-11-10 14:50:00|3476.13|3476.13|3478.98|3478.98|3479.7|3479.7|3471.98|3471.98|0
1605020100000|2020-11-10 14:55:00|3479.33|3479.33|3486.93|3486.93|3486.93|3486.93|3478.13|3478.13|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3487.17|3487.17|3488.53|3488.53|3480.65|3480.65|0
1605020700000|2020-11-10 15:05:00|3486.83|3486.83|3482.83|3482.83|3486.83|3486.83|3472.98|3472.98|0
1605021000000|2020-11-10 15:10:00|3483.17|3483.17|3483.1|3483.1|3485.72|3485.72|3478.6|3478.6|0
1605021300000|2020-11-10 15:15:00|3482.76|3482.76|3474.88|3474.88|3483.1|3483.1|3473.15|3473.15|0
1605021600000|2020-11-10 15:20:00|3474.54|3474.54|3466.83|3466.83|3474.88|3474.88|3466.01|3466.01|0
1605021900000|2020-11-10 15:25:00|3466.75|3466.75|3469.88|3469.88|3471.62|3471.62|3465.59|3465.59|0
1605022200000|2020-11-10 15:30:00|3469.48|3469.48|3472.06|3472.06|3472.08|3472.08|3462.59|3462.59|0
1605022500000|2020-11-10 15:35:00|3471.27|3471.27|3457.2|3457.2|3471.27|3471.27|3456.34|3456.34|0
1605022800000|2020-11-10 15:40:00|3457.59|3457.59|3421.01|3421.01|3459.8|3459.8|3421.01|3421.01|0
1605023100000|2020-11-10 15:45:00|3421.17|3421.17|3417.71|3417.71|3422.09|3422.09|3411.44|3411.44|0
1605023400000|2020-11-10 15:50:00|3417.37|3417.37|3418.34|3418.34|3421.52|3421.52|3409.63|3409.63|0
1605023700000|2020-11-10 15:55:00|3420.32|3420.32|3429.21|3429.21|3438.34|3438.34|3420.32|3420.32|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3415.55|3415.55|3428.89|3428.89|3406.96|3406.96|0
1605024300000|2020-11-10 16:05:00|3414.75|3414.75|3435.83|3435.83|3438.1|3438.1|3414.75|3414.75|0
1605024600000|2020-11-10 16:10:00|3435.04|3435.04|3415.25|3415.25|3435.04|3435.04|3412.55|3412.55|0
1605024900000|2020-11-10 16:15:00|3414.86|3414.86|3414.12|3414.12|3423.21|3423.21|3411.85|3411.85|0
1605025200000|2020-11-10 16:20:00|3413.97|3413.97|3420.23|3420.23|3422.87|3422.87|3411.64|3411.64|0
1605025500000|2020-11-10 16:25:00|3419.04|3419.04|3430.46|3430.46|3431.22|3431.22|3415.83|3415.83|0
1604996100000|2020-11-10 08:15:00|3381.33|3381.33|3369.13|3369.13|3383.98|3383.98|3355.43|3355.43|0
1604996400000|2020-11-10 08:20:00|3368.45|3368.45|3375.39|3375.39|3383.79|3383.79|3355.14|3355.14|0
1604996700000|2020-11-10 08:25:00|3375.05|3375.05|3373.45|3373.45|3385.21|3385.21|3366.87|3366.87|0
1604997000000|2020-11-10 08:30:00|3374.13|3374.13|3384.05|3384.05|3392.02|3392.02|3370.85|3370.85|0
1604997300000|2020-11-10 08:35:00|3384.55|3384.55|3367.27|3367.27|3386.9|3386.9|3366.94|3366.94|0
1604997600000|2020-11-10 08:40:00|3370.44|3370.44|3411.91|3411.91|3412.59|3412.59|3370.44|3370.44|0
1604997900000|2020-11-10 08:45:00|3411.57|3411.57|3412.52|3412.52|3414.72|3414.72|3402.77|3402.77|0
1604998200000|2020-11-10 08:50:00|3413.32|3413.32|3437.39|3437.39|3437.39|3437.39|3412.92|3412.92|0
1604998500000|2020-11-10 08:55:00|3438.58|3438.58|3478.47|3478.47|3480.46|3480.46|3438.58|3438.58|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3482.34|3482.34|3483.94|3483.94|3453.7|3453.7|0
1604999100000|2020-11-10 09:05:00|3481.99|3481.99|3543.54|3543.54|3555.25|3555.25|3480.91|3480.91|0
1604999400000|2020-11-10 09:10:00|3545.52|3545.52|3507.34|3507.34|3549.36|3549.36|3495.93|3495.93|0
1604999700000|2020-11-10 09:15:00|3508.53|3508.53|3561.98|3561.98|3572.2|3572.2|3507.16|3507.16|0
1605000000000|2020-11-10 09:20:00|3561.38|3561.38|3548.67|3548.67|3578.82|3578.82|3523.84|3523.84|0
1605000300000|2020-11-10 09:25:00|3549.01|3549.01|3571.89|3571.89|3588.12|3588.12|3546.62|3546.62|0
1605000600000|2020-11-10 09:30:00|3572.23|3572.23|3558.79|3558.79|3584.23|3584.23|3556.93|3556.93|0
1605000900000|2020-11-10 09:35:00|3559.58|3559.58|3546.53|3546.53|3559.58|3559.58|3525|3525|0
1605001200000|2020-11-10 09:40:00|3545.74|3545.74|3543.17|3543.17|3553.19|3553.19|3530.55|3530.55|0
1605001500000|2020-11-10 09:45:00|3544.36|3544.36|3563.76|3563.76|3564.22|3564.22|3536.32|3536.32|0
1605001800000|2020-11-10 09:50:00|3562.96|3562.96|3558|3558|3562.96|3562.96|3543.37|3543.37|0
1605002100000|2020-11-10 09:55:00|3557.6|3557.6|3564.05|3564.05|3566.45|3566.45|3557.6|3557.6|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3580.69|3580.69|3580.69|3580.69|3560.6|3560.6|0
1605002700000|2020-11-10 10:05:00|3580.44|3580.44|3587.46|3587.46|3587.8|3587.8|3566.85|3566.85|0
1605003000000|2020-11-10 10:10:00|3586.12|3586.12|3574.46|3574.46|3586.46|3586.46|3570.59|3570.59|0
1605003300000|2020-11-10 10:15:00|3574.85|3574.85|3554.31|3554.31|3579.42|3579.42|3552.72|3552.72|0
1605003600000|2020-11-10 10:20:00|3553.91|3553.91|3568.34|3568.34|3570.38|3570.38|3545.22|3545.22|0
1605003900000|2020-11-10 10:25:00|3567.49|3567.49|3547.77|3547.77|3568.32|3568.32|3547.21|3547.21|0
1605004200000|2020-11-10 10:30:00|3547.62|3547.62|3505.01|3505.01|3547.62|3547.62|3501.18|3501.18|0
1605004500000|2020-11-10 10:35:00|3505.8|3505.8|3512.83|3512.83|3521.19|3521.19|3500.05|3500.05|0
1605004800000|2020-11-10 10:40:00|3513.17|3513.17|3507.35|3507.35|3521.52|3521.52|3500.43|3500.43|0
1605005100000|2020-11-10 10:45:00|3506.96|3506.96|3504.28|3504.28|3510.8|3510.8|3496.83|3496.83|0
1605005400000|2020-11-10 10:50:00|3503.6|3503.6|3495.47|3495.47|3505.41|3505.41|3477.2|3477.2|0
1605005700000|2020-11-10 10:55:00|3497.8|3497.8|3501.3|3501.3|3509.47|3509.47|3495.73|3495.73|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3510|3510|3510|3510|3486.44|3486.44|0
1605006300000|2020-11-10 11:05:00|3510.79|3510.79|3519.37|3519.37|3521.56|3521.56|3505.23|3505.23|0
1605006600000|2020-11-10 11:10:00|3516.6|3516.6|3525.24|3525.24|3525.24|3525.24|3508.82|3508.82|0
1605006900000|2020-11-10 11:15:00|3524.83|3524.83|3523.96|3523.96|3532.19|3532.19|3517.88|3517.88|0
1605007200000|2020-11-10 11:20:00|3525.55|3525.55|3529.61|3529.61|3531.7|3531.7|3519.72|3519.72|0
1605007500000|2020-11-10 11:25:00|3529.27|3529.27|3541.92|3541.92|3543|3543|3528.72|3528.72|0
1605007800000|2020-11-10 11:30:00|3542.6|3542.6|3541.56|3541.56|3545.56|3545.56|3532.15|3532.15|0
1605008100000|2020-11-10 11:35:00|3540.37|3540.37|3534.92|3534.92|3541.1|3541.1|3530.1|3530.1|0
1605008400000|2020-11-10 11:40:00|3535.61|3535.61|3529.82|3529.82|3540.14|3540.14|3529.82|3529.82|0
1605008700000|2020-11-10 11:45:00|3527.77|3527.77|3512.62|3512.62|3529.64|3529.64|3512.62|3512.62|0
1605009000000|2020-11-10 11:50:00|3513.81|3513.81|3497.75|3497.75|3514.14|3514.14|3479.86|3479.86|0
1605009300000|2020-11-10 11:55:00|3498.5|3498.5|3499.43|3499.43|3508.97|3508.97|3492.24|3492.24|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3493.55|3493.55|3504.23|3504.23|3489.31|3489.31|0
1605009900000|2020-11-10 12:05:00|3493.49|3493.49|3497.39|3497.39|3504.36|3504.36|3492.07|3492.07|0
1605010200000|2020-11-10 12:10:00|3496.9|3496.9|3498.12|3498.12|3502.41|3502.41|3495.53|3495.53|0
1605010500000|2020-11-10 12:15:00|3497.96|3497.96|3495.04|3495.04|3503.33|3503.33|3492.47|3492.47|0
1605010800000|2020-11-10 12:20:00|3494.64|3494.64|3456.2|3456.2|3495.37|3495.37|3456.2|3456.2|0
1605011100000|2020-11-10 12:25:00|3455.41|3455.41|3453.96|3453.96|3455.41|3455.41|3424.31|3424.31|0
1605011400000|2020-11-10 12:30:00|3453.81|3453.81|3467.04|3467.04|3467.3|3467.3|3453.81|3453.81|0
1605011700000|2020-11-10 12:35:00|3467.88|3467.88|3478.79|3478.79|3480.66|3480.66|3454.89|3454.89|0
1605012000000|2020-11-10 12:40:00|3479.12|3479.12|3475.53|3475.53|3487.06|3487.06|3473.95|3473.95|0
1605012300000|2020-11-10 12:45:00|3475.2|3475.2|3466.62|3466.62|3478.16|3478.16|3466.62|3466.62|0
1605012600000|2020-11-10 12:50:00|3467.81|3467.81|3471.99|3471.99|3475.25|3475.25|3466.32|3466.32|0
1605012900000|2020-11-10 12:55:00|3471.31|3471.31|3468.48|3468.48|3479.57|3479.57|3468.09|3468.09|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3465.79|3465.79|3470.4|3470.4|3461.9|3461.9|0
1605013500000|2020-11-10 13:05:00|3465.1|3465.1|3466.19|3466.19|3475.87|3475.87|3463.02|3463.02|0
1605013800000|2020-11-10 13:10:00|3465.85|3465.85|3469.28|3469.28|3469.28|3469.28|3461.71|3461.71|0
1605014100000|2020-11-10 13:15:00|3468.88|3468.88|3471.34|3471.34|3472.87|3472.87|3462.55|3462.55|0
1605014400000|2020-11-10 13:20:00|3472.13|3472.13|3464.07|3464.07|3472.82|3472.82|3464.07|3464.07|0
1605014700000|2020-11-10 13:25:00|3464.23|3464.23|3466.9|3466.9|3471.47|3471.47|3460.69|3460.69|0
1605015000000|2020-11-10 13:30:00|3467.24|3467.24|3458.64|3458.64|3468.63|3468.63|3454.98|3454.98|0
1605015300000|2020-11-10 13:35:00|3459.32|3459.32|3463.68|3463.68|3467.46|3467.46|3459.32|3459.32|0
1605015600000|2020-11-10 13:40:00|3463.59|3463.59|3467.94|3467.94|3468.39|3468.39|3460.9|3460.9|0
1605015900000|2020-11-10 13:45:00|3465.95|3465.95|3445.43|3445.43|3467.44|3467.44|3445.43|3445.43|0
1605016200000|2020-11-10 13:50:00|3446.23|3446.23|3458.91|3458.91|3461.28|3461.28|3445.71|3445.71|0
1605016500000|2020-11-10 13:55:00|3458.52|3458.52|3458.32|3458.32|3461.49|3461.49|3454.01|3454.01|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3450.66|3450.66|3465.08|3465.08|3449.49|3449.49|0
1605017100000|2020-11-10 14:05:00|3449.47|3449.47|3444.81|3444.81|3452.56|3452.56|3443.16|3443.16|0
1605017400000|2020-11-10 14:10:00|3444.65|3444.65|3449.91|3449.91|3454.54|3454.54|3444.15|3444.15|0
1605017700000|2020-11-10 14:15:00|3451.1|3451.1|3436.2|3436.2|3452.01|3452.01|3435.53|3435.53|0
1605018000000|2020-11-10 14:20:00|3436.28|3436.28|3442.94|3442.94|3447.76|3447.76|3436.28|3436.28|0
1605018300000|2020-11-10 14:25:00|3443.1|3443.1|3446.19|3446.19|3451.92|3451.92|3442.42|3442.42|0
1605018600000|2020-11-10 14:30:00|3446.3|3446.3|3449.56|3449.56|3454.63|3454.63|3441.82|3441.82|0
1605018900000|2020-11-10 14:35:00|3449.71|3449.71|3469.56|3469.56|3471.59|3471.59|3443.43|3443.43|0
1605019200000|2020-11-10 14:40:00|3469.23|3469.23|3470.1|3470.1|3473.11|3473.11|3463.03|3463.03|0
1605019500000|2020-11-10 14:45:00|3469.93|3469.93|3477.32|3477.32|3477.32|3477.32|3468.19|3468.19|0
1605019800000|2020-11-10 14:50:00|3476.13|3476.13|3478.98|3478.98|3479.7|3479.7|3471.98|3471.98|0
1605020100000|2020-11-10 14:55:00|3479.33|3479.33|3486.93|3486.93|3486.93|3486.93|3478.13|3478.13|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3487.17|3487.17|3488.53|3488.53|3480.65|3480.65|0
1605020700000|2020-11-10 15:05:00|3486.83|3486.83|3482.83|3482.83|3486.83|3486.83|3472.98|3472.98|0
1605021000000|2020-11-10 15:10:00|3483.17|3483.17|3483.1|3483.1|3485.72|3485.72|3478.6|3478.6|0
1605021300000|2020-11-10 15:15:00|3482.76|3482.76|3474.88|3474.88|3483.1|3483.1|3473.15|3473.15|0
1605021600000|2020-11-10 15:20:00|3474.54|3474.54|3466.83|3466.83|3474.88|3474.88|3466.01|3466.01|0
1605021900000|2020-11-10 15:25:00|3466.75|3466.75|3469.88|3469.88|3471.62|3471.62|3465.59|3465.59|0
1605022200000|2020-11-10 15:30:00|3469.48|3469.48|3472.06|3472.06|3472.08|3472.08|3462.59|3462.59|0
1605022500000|2020-11-10 15:35:00|3471.27|3471.27|3457.2|3457.2|3471.27|3471.27|3456.34|3456.34|0
1605022800000|2020-11-10 15:40:00|3457.59|3457.59|3421.01|3421.01|3459.8|3459.8|3421.01|3421.01|0
1605023100000|2020-11-10 15:45:00|3421.17|3421.17|3417.71|3417.71|3422.09|3422.09|3411.44|3411.44|0
1605023400000|2020-11-10 15:50:00|3417.37|3417.37|3418.34|3418.34|3421.52|3421.52|3409.63|3409.63|0
1605023700000|2020-11-10 15:55:00|3420.32|3420.32|3429.21|3429.21|3438.34|3438.34|3420.32|3420.32|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3415.55|3415.55|3428.89|3428.89|3406.96|3406.96|0
1605024300000|2020-11-10 16:05:00|3414.75|3414.75|3435.83|3435.83|3438.1|3438.1|3414.75|3414.75|0
1605024600000|2020-11-10 16:10:00|3435.04|3435.04|3415.25|3415.25|3435.04|3435.04|3412.55|3412.55|0
1605024900000|2020-11-10 16:15:00|3414.86|3414.86|3414.12|3414.12|3423.21|3423.21|3411.85|3411.85|0
1605025200000|2020-11-10 16:20:00|3413.97|3413.97|3420.23|3420.23|3422.87|3422.87|3411.64|3411.64|0
1605025500000|2020-11-10 16:25:00|3419.04|3419.04|3430.46|3430.46|3431.22|3431.22|3415.83|3415.83|0
1605082500000|2020-11-11 08:15:00|3481.08|3481.08|3443.97|3443.97|3481.08|3481.08|3440.56|3440.56|0
1605082800000|2020-11-11 08:20:00|3443.28|3443.28|3402.96|3402.96|3450.16|3450.16|3401.37|3401.37|0
1605083100000|2020-11-11 08:25:00|3401.77|3401.77|3419.09|3419.09|3427.7|3427.7|3391.66|3391.66|0
1605083400000|2020-11-11 08:30:00|3419.34|3419.34|3384.63|3384.63|3422.03|3422.03|3383.84|3383.84|0
1605083700000|2020-11-11 08:35:00|3388.94|3388.94|3381.62|3381.62|3400.28|3400.28|3381.62|3381.62|0
1605084000000|2020-11-11 08:40:00|3382.41|3382.41|3397.48|3397.48|3406.68|3406.68|3381.63|3381.63|0
1605084300000|2020-11-11 08:45:00|3394.7|3394.7|3383.77|3383.77|3399.86|3399.86|3383.77|3383.77|0
1605084600000|2020-11-11 08:50:00|3383.38|3383.38|3350.83|3350.83|3383.71|3383.71|3350.83|3350.83|0
1605084900000|2020-11-11 08:55:00|3350.49|3350.49|3351.71|3351.71|3363.1|3363.1|3350.49|3350.49|0
1605085200000|2020-11-11 09:00:00|3352.82|3352.82|3375.1|3375.1|3383.78|3383.78|3352.82|3352.82|0
1605085500000|2020-11-11 09:05:00|3377.32|3377.32|3384.33|3384.33|3386.77|3386.77|3376.48|3376.48|0
1605085800000|2020-11-11 09:10:00|3385.52|3385.52|3390.53|3390.53|3405.75|3405.75|3385.52|3385.52|0
1605086100000|2020-11-11 09:15:00|3390.69|3390.69|3400.46|3400.46|3418.99|3418.99|3390.69|3390.69|0
1605086400000|2020-11-11 09:20:00|3399.78|3399.78|3417.91|3417.91|3426.83|3426.83|3398.4|3398.4|0
1605086700000|2020-11-11 09:25:00|3417.76|3417.76|3424.81|3424.81|3424.81|3424.81|3406.86|3406.86|0
1605087000000|2020-11-11 09:30:00|3422.03|3422.03|3406.12|3406.12|3424.01|3424.01|3406.12|3406.12|0
1605087300000|2020-11-11 09:35:00|3406.45|3406.45|3426.06|3426.06|3426.06|3426.06|3406.31|3406.31|0
1605087600000|2020-11-11 09:40:00|3426.31|3426.31|3422.32|3422.32|3429.17|3429.17|3419.31|3419.31|0
1605087900000|2020-11-11 09:45:00|3423.62|3423.62|3430.46|3430.46|3436.34|3436.34|3423.62|3423.62|0
1605088200000|2020-11-11 09:50:00|3429.67|3429.67|3422.24|3422.24|3430.86|3430.86|3419.49|3419.49|0
1605088500000|2020-11-11 09:55:00|3422.58|3422.58|3424.94|3424.94|3428.84|3428.84|3421.8|3421.8|0
1605088800000|2020-11-11 10:00:00|3424.78|3424.78|3419.42|3419.42|3428.06|3428.06|3419.42|3419.42|0
1605089100000|2020-11-11 10:05:00|3419.27|3419.27|3414.87|3414.87|3419.27|3419.27|3413.99|3413.99|0
1605089400000|2020-11-11 10:10:00|3414.62|3414.62|3412.52|3412.52|3415.19|3415.19|3411.42|3411.42|0
1605089700000|2020-11-11 10:15:00|3413.2|3413.2|3423.16|3423.16|3425.99|3425.99|3413.2|3413.2|0
1605090000000|2020-11-11 10:20:00|3423.32|3423.32|3429.88|3429.88|3431.2|3431.2|3421.99|3421.99|0
1605090300000|2020-11-11 10:25:00|3429.54|3429.54|3427.86|3427.86|3431.05|3431.05|3426.36|3426.36|0
1605090600000|2020-11-11 10:30:00|3428.02|3428.02|3424.66|3424.66|3428.02|3428.02|3419.1|3419.1|0
1605090900000|2020-11-11 10:35:00|3423.47|3423.47|3418.39|3418.39|3424.07|3424.07|3415.2|3415.2|0
1605091200000|2020-11-11 10:40:00|3418.79|3418.79|3421.29|3421.29|3421.83|3421.83|3416.66|3416.66|0
1605091500000|2020-11-11 10:45:00|3421.44|3421.44|3427.4|3427.4|3427.4|3427.4|3416.25|3416.25|0
1605091800000|2020-11-11 10:50:00|3427.73|3427.73|3424.66|3424.66|3429.45|3429.45|3424.23|3424.23|0
1605092100000|2020-11-11 10:55:00|3424.32|3424.32|3420.85|3420.85|3426.22|3426.22|3420.85|3420.85|0
1605092400000|2020-11-11 11:00:00|3420.74|3420.74|3416.85|3416.85|3420.74|3420.74|3415.36|3415.36|0
1605092700000|2020-11-11 11:05:00|3417.18|3417.18|3417.75|3417.75|3424.91|3424.91|3415.8|3415.8|0
1605093000000|2020-11-11 11:10:00|3417.7|3417.7|3413.88|3413.88|3419.55|3419.55|3413.88|3413.88|0
1605093300000|2020-11-11 11:15:00|3414.22|3414.22|3419.15|3419.15|3421.41|3421.41|3414.22|3414.22|0
1605093600000|2020-11-11 11:20:00|3419.04|3419.04|3410.37|3410.37|3423.37|3423.37|3410.03|3410.03|0
1605093900000|2020-11-11 11:25:00|3410.03|3410.03|3414.76|3414.76|3415.58|3415.58|3408.15|3408.15|0
1605094200000|2020-11-11 11:30:00|3415.17|3415.17|3411.54|3411.54|3415.17|3415.17|3411.54|3411.54|0
1605094500000|2020-11-11 11:35:00|3412.73|3412.73|3414.95|3414.95|3416|3416|3411.26|3411.26|0
1605094800000|2020-11-11 11:40:00|3415.09|3415.09|3415.24|3415.24|3415.24|3415.24|3408.6|3408.6|0
1605095100000|2020-11-11 11:45:00|3414.94|3414.94|3415.29|3415.29|3417.41|3417.41|3411.72|3411.72|0
1605095400000|2020-11-11 11:50:00|3415.24|3415.24|3414.03|3414.03|3416.58|3416.58|3414.03|3414.03|0
1605095700000|2020-11-11 11:55:00|3413.69|3413.69|3417.97|3417.97|3420.88|3420.88|3413.55|3413.55|0
1605096000000|2020-11-11 12:00:00|3417.18|3417.18|3411.76|3411.76|3418.95|3418.95|3407.28|3407.28|0
1605096300000|2020-11-11 12:05:00|3411.46|3411.46|3414.5|3414.5|3419.75|3419.75|3411.46|3411.46|0
1605096600000|2020-11-11 12:10:00|3414.84|3414.84|3412.25|3412.25|3418.89|3418.89|3411.22|3411.22|0
1605096900000|2020-11-11 12:15:00|3412.41|3412.41|3420.09|3420.09|3424.45|3424.45|3412.33|3412.33|0
1605097200000|2020-11-11 12:20:00|3420.14|3420.14|3411.63|3411.63|3423.03|3423.03|3411.63|3411.63|0
1605097500000|2020-11-11 12:25:00|3411.98|3411.98|3403.49|3403.49|3415.09|3415.09|3402.18|3402.18|0
1605097800000|2020-11-11 12:30:00|3403.14|3403.14|3408.31|3408.31|3410.48|3410.48|3396.92|3396.92|0
1605098100000|2020-11-11 12:35:00|3408.46|3408.46|3404.9|3404.9|3413.38|3413.38|3404.21|3404.21|0
1605098400000|2020-11-11 12:40:00|3404.98|3404.98|3409.18|3409.18|3410.7|3410.7|3404.81|3404.81|0
1605098700000|2020-11-11 12:45:00|3408.78|3408.78|3413.94|3413.94|3413.94|3413.94|3406.48|3406.48|0
1605099000000|2020-11-11 12:50:00|3414.6|3414.6|3411.08|3411.08|3421.43|3421.43|3411.08|3411.08|0
1605099300000|2020-11-11 12:55:00|3410.99|3410.99|3410.6|3410.6|3411.68|3411.68|3405.48|3405.48|0
1605099600000|2020-11-11 13:00:00|3410.84|3410.84|3417.42|3417.42|3417.42|3417.42|3408.71|3408.71|0
1605099900000|2020-11-11 13:05:00|3417.67|3417.67|3414.77|3414.77|3420.98|3420.98|3411.98|3411.98|0
1605100200000|2020-11-11 13:10:00|3414.71|3414.71|3414.03|3414.03|3414.71|3414.71|3411.77|3411.77|0
1605100500000|2020-11-11 13:15:00|3413.63|3413.63|3411.71|3411.71|3414.49|3414.49|3409.34|3409.34|0
1605100800000|2020-11-11 13:20:00|3412.9|3412.9|3408.85|3408.85|3415.25|3415.25|3407.72|3407.72|0
1605101100000|2020-11-11 13:25:00|3409.01|3409.01|3410.64|3410.64|3412.07|3412.07|3408.5|3408.5|0
1605101400000|2020-11-11 13:30:00|3411.83|3411.83|3414.21|3414.21|3419.47|3419.47|3410.64|3410.64|0
1605101700000|2020-11-11 13:35:00|3414.55|3414.55|3419.55|3419.55|3420.44|3420.44|3414.55|3414.55|0
1605102000000|2020-11-11 13:40:00|3419.16|3419.16|3407.55|3407.55|3419.16|3419.16|3407.03|3407.03|0
1605102300000|2020-11-11 13:45:00|3407.72|3407.72|3412.87|3412.87|3413.99|3413.99|3407.55|3407.55|0
1605102600000|2020-11-11 13:50:00|3412.62|3412.62|3411.09|3411.09|3413.51|3413.51|3410.45|3410.45|0
1605102900000|2020-11-11 13:55:00|3411.49|3411.49|3408.08|3408.08|3413.43|3413.43|3408.08|3408.08|0
1605103200000|2020-11-11 14:00:00|3407.73|3407.73|3416.17|3416.17|3416.33|3416.33|3406.75|3406.75|0
1605103500000|2020-11-11 14:05:00|3415.77|3415.77|3414.58|3414.58|3419.13|3419.13|3411.15|3411.15|0
1605103800000|2020-11-11 14:10:00|3414.7|3414.7|3421.82|3421.82|3424.42|3424.42|3413.41|3413.41|0
1605104100000|2020-11-11 14:15:00|3422.16|3422.16|3422.63|3422.63|3424.32|3424.32|3420.86|3420.86|0
1605104400000|2020-11-11 14:20:00|3422.33|3422.33|3424.32|3424.32|3424.96|3424.96|3420.74|3420.74|0
1605104700000|2020-11-11 14:25:00|3423.52|3423.52|3423.64|3423.64|3424.32|3424.32|3415.53|3415.53|0
1605105000000|2020-11-11 14:30:00|3424.13|3424.13|3415.57|3415.57|3424.62|3424.62|3414.32|3414.32|0
1605105300000|2020-11-11 14:35:00|3415.48|3415.48|3396.31|3396.31|3416.31|3416.31|3396.31|3396.31|0
1605105600000|2020-11-11 14:40:00|3396.65|3396.65|3403.1|3403.1|3403.56|3403.56|3390.69|3390.69|0
1605105900000|2020-11-11 14:45:00|3403.44|3403.44|3404.71|3404.71|3409.62|3409.62|3396.64|3396.64|0
1605106200000|2020-11-11 14:50:00|3403.69|3403.69|3409.16|3409.16|3409.33|3409.33|3403.29|3403.29|0
1605106500000|2020-11-11 14:55:00|3408.92|3408.92|3406.48|3406.48|3409.32|3409.32|3391.23|3391.23|0
1605106800000|2020-11-11 15:00:00|3407.16|3407.16|3400.65|3400.65|3409.15|3409.15|3396.77|3396.77|0
1605107100000|2020-11-11 15:05:00|3400.31|3400.31|3397.37|3397.37|3403.99|3403.99|3396.26|3396.26|0
1605107400000|2020-11-11 15:10:00|3397.52|3397.52|3406.74|3406.74|3408.76|3408.76|3395.7|3395.7|0
1605107700000|2020-11-11 15:15:00|3406.4|3406.4|3401|3401|3406.72|3406.72|3399.17|3399.17|0
1605108000000|2020-11-11 15:20:00|3401.64|3401.64|3394.65|3394.65|3407.46|3407.46|3394.65|3394.65|0
1605108300000|2020-11-11 15:25:00|3394.31|3394.31|3401.41|3401.41|3401.41|3401.41|3390.49|3390.49|0
1605108600000|2020-11-11 15:30:00|3400.73|3400.73|3402.54|3402.54|3402.84|3402.84|3398.85|3398.85|0
1605108900000|2020-11-11 15:35:00|3402.88|3402.88|3400.87|3400.87|3403.95|3403.95|3396.97|3396.97|0
1605109200000|2020-11-11 15:40:00|3400.71|3400.71|3404.35|3404.35|3404.35|3404.35|3397.87|3397.87|0
1605109500000|2020-11-11 15:45:00|3404.26|3404.26|3419.07|3419.07|3422.41|3422.41|3402.42|3402.42|0
1605109800000|2020-11-11 15:50:00|3418.67|3418.67|3423.17|3423.17|3427.37|3427.37|3416|3416|0
1605110100000|2020-11-11 15:55:00|3423.51|3423.51|3433.13|3433.13|3435.09|3435.09|3423.46|3423.46|0
1605110400000|2020-11-11 16:00:00|3430.75|3430.75|3408.1|3408.1|3431.16|3431.16|3408.1|3408.1|0
1605110700000|2020-11-11 16:05:00|3407.47|3407.47|3412.37|3412.37|3412.37|3412.37|3400.18|3400.18|0
1605111000000|2020-11-11 16:10:00|3412.54|3412.54|3420.57|3420.57|3421.13|3421.13|3412.54|3412.54|0
1605111300000|2020-11-11 16:15:00|3420.17|3420.17|3413.81|3413.81|3421.02|3421.02|3412.8|3412.8|0
1605111600000|2020-11-11 16:20:00|3413.41|3413.41|3414.1|3414.1|3417.95|3417.95|3412.38|3412.38|0
1605111900000|2020-11-11 16:25:00|3414.44|3414.44|3408.38|3408.38|3418.33|3418.33|3408.04|3408.04|0
1605168900000|2020-11-12 08:15:00|3423.63|3423.63|3442.82|3442.82|3445.15|3445.15|3418.39|3418.39|0
1605169200000|2020-11-12 08:20:00|3443.77|3443.77|3445.33|3445.33|3451.57|3451.57|3443|3443|0
1605169500000|2020-11-12 08:25:00|3445.72|3445.72|3435.37|3435.37|3448.1|3448.1|3429.31|3429.31|0
1605169800000|2020-11-12 08:30:00|3435.71|3435.71|3451.73|3451.73|3461.75|3461.75|3430.49|3430.49|0
1605170100000|2020-11-12 08:35:00|3451.61|3451.61|3440.25|3440.25|3454.78|3454.78|3431.56|3431.56|0
1605170400000|2020-11-12 08:40:00|3440.59|3440.59|3423.04|3423.04|3440.59|3440.59|3422.89|3422.89|0
1605170700000|2020-11-12 08:45:00|3419.87|3419.87|3401.44|3401.44|3421.76|3421.76|3393.35|3393.35|0
1605171000000|2020-11-12 08:50:00|3402.63|3402.63|3384.14|3384.14|3407.28|3407.28|3379.84|3379.84|0
1605171300000|2020-11-12 08:55:00|3384.53|3384.53|3381.38|3381.38|3399.17|3399.17|3381.38|3381.38|0
1605171600000|2020-11-12 09:00:00|3381.87|3381.87|3405.74|3405.74|3405.74|3405.74|3376.79|3376.79|0
1605171900000|2020-11-12 09:05:00|3405.99|3405.99|3376.57|3376.57|3407.57|3407.57|3374.04|3374.04|0
1605172200000|2020-11-12 09:10:00|3376.73|3376.73|3353.19|3353.19|3377.34|3377.34|3352.87|3352.87|0
1605172500000|2020-11-12 09:15:00|3353.34|3353.34|3358.21|3358.21|3366.84|3366.84|3353.34|3353.34|0
1605172800000|2020-11-12 09:20:00|3358.55|3358.55|3344.95|3344.95|3360.69|3360.69|3341.07|3341.07|0
1605173100000|2020-11-12 09:25:00|3344.61|3344.61|3338.43|3338.43|3347.07|3347.07|3335.9|3335.9|0
1605173400000|2020-11-12 09:30:00|3338.59|3338.59|3355.3|3355.3|3361.91|3361.91|3327.73|3327.73|0
1605173700000|2020-11-12 09:35:00|3354.83|3354.83|3337.35|3337.35|3354.98|3354.98|3334.1|3334.1|0
1605174000000|2020-11-12 09:40:00|3336.72|3336.72|3337.08|3337.08|3341.96|3341.96|3336.26|3336.26|0
1605174300000|2020-11-12 09:45:00|3336.44|3336.44|3330.16|3330.16|3336.44|3336.44|3328.73|3328.73|0
1605174600000|2020-11-12 09:50:00|3330.32|3330.32|3326|3326|3330.32|3330.32|3319.15|3319.15|0
1605174900000|2020-11-12 09:55:00|3326.95|3326.95|3323.91|3323.91|3330.94|3330.94|3323.75|3323.75|0
1605175200000|2020-11-12 10:00:00|3324.7|3324.7|3334.77|3334.77|3335.57|3335.57|3324.7|3324.7|0
1605175500000|2020-11-12 10:05:00|3334.61|3334.61|3328.73|3328.73|3335.77|3335.77|3328.73|3328.73|0
1605175800000|2020-11-12 10:10:00|3328.83|3328.83|3339.93|3339.93|3339.93|3339.93|3328.33|3328.33|0
1605176100000|2020-11-12 10:15:00|3339.48|3339.48|3338.94|3338.94|3341.34|3341.34|3335.78|3335.78|0
1605176400000|2020-11-12 10:20:00|3338.59|3338.59|3333.23|3333.23|3341.02|3341.02|3332.71|3332.71|0
1605176700000|2020-11-12 10:25:00|3334.02|3334.02|3332.62|3332.62|3334.29|3334.29|3329.47|3329.47|0
1605177000000|2020-11-12 10:30:00|3332.14|3332.14|3328.84|3328.84|3332.53|3332.53|3325.75|3325.75|0
1605177300000|2020-11-12 10:35:00|3329.52|3329.52|3344.96|3344.96|3344.96|3344.96|3329.52|3329.52|0
1605177600000|2020-11-12 10:40:00|3345.64|3345.64|3343.45|3343.45|3350.45|3350.45|3343.45|3343.45|0
1605177900000|2020-11-12 10:45:00|3343.7|3343.7|3348.46|3348.46|3348.46|3348.46|3343.03|3343.03|0
1605178200000|2020-11-12 10:50:00|3348.54|3348.54|3347.16|3347.16|3349.17|3349.17|3345.15|3345.15|0
1605178500000|2020-11-12 10:55:00|3347.47|3347.47|3353.1|3353.1|3355.66|3355.66|3347.09|3347.09|0
1605178800000|2020-11-12 11:00:00|3353.25|3353.25|3358.29|3358.29|3359.58|3359.58|3352.56|3352.56|0
1605179100000|2020-11-12 11:05:00|3358.6|3358.6|3361.58|3361.58|3363.78|3363.78|3358.6|3358.6|0
1605179400000|2020-11-12 11:10:00|3360.79|3360.79|3359.47|3359.47|3364.44|3364.44|3359.47|3359.47|0
1605179700000|2020-11-12 11:15:00|3361.21|3361.21|3357.76|3357.76|3362.83|3362.83|3357.72|3357.72|0
1605180000000|2020-11-12 11:20:00|3357.64|3357.64|3345.92|3345.92|3357.64|3357.64|3345.24|3345.24|0
1605180300000|2020-11-12 11:25:00|3346.26|3346.26|3341.59|3341.59|3346.26|3346.26|3339.25|3339.25|0
1605180600000|2020-11-12 11:30:00|3339.53|3339.53|3349.3|3349.3|3349.51|3349.51|3337.24|3337.24|0
1605180900000|2020-11-12 11:35:00|3349.46|3349.46|3347.45|3347.45|3351.08|3351.08|3346.23|3346.23|0
1605181200000|2020-11-12 11:40:00|3347.2|3347.2|3350.86|3350.86|3351.23|3351.23|3345.45|3345.45|0
1605181500000|2020-11-12 11:45:00|3349.9|3349.9|3344.72|3344.72|3351.15|3351.15|3344.72|3344.72|0
1605181800000|2020-11-12 11:50:00|3345.06|3345.06|3349.84|3349.84|3351.63|3351.63|3345.06|3345.06|0
1605182100000|2020-11-12 11:55:00|3349.36|3349.36|3358.89|3358.89|3360.01|3360.01|3348.2|3348.2|0
1605182400000|2020-11-12 12:00:00|3358.3|3358.3|3355.87|3355.87|3358.3|3358.3|3350.86|3350.86|0
1605182700000|2020-11-12 12:05:00|3355.55|3355.55|3350.35|3350.35|3355.55|3355.55|3348.1|3348.1|0
1605183000000|2020-11-12 12:10:00|3349.03|3349.03|3342.54|3342.54|3349.03|3349.03|3342.54|3342.54|0
1605183300000|2020-11-12 12:15:00|3342.7|3342.7|3346.01|3346.01|3347.11|3347.11|3342.3|3342.3|0
1605183600000|2020-11-12 12:20:00|3345.77|3345.77|3356.65|3356.65|3356.65|3356.65|3344.97|3344.97|0
1605183900000|2020-11-12 12:25:00|3356.33|3356.33|3354.47|3354.47|3359.93|3359.93|3349.7|3349.7|0
1605184200000|2020-11-12 12:30:00|3354.62|3354.62|3342.22|3342.22|3354.62|3354.62|3333.74|3333.74|0
1605184500000|2020-11-12 12:35:00|3341.91|3341.91|3327.75|3327.75|3357.47|3357.47|3325.74|3325.74|0
1605184800000|2020-11-12 12:40:00|3328.38|3328.38|3317.43|3317.43|3329.45|3329.45|3312.42|3312.42|0
1605185100000|2020-11-12 12:45:00|3317.59|3317.59|3327.03|3327.03|3329.54|3329.54|3317.07|3317.07|0
1605185400000|2020-11-12 12:50:00|3328.14|3328.14|3311.05|3311.05|3328.14|3328.14|3310.3|3310.3|0
1605185700000|2020-11-12 12:55:00|3311.37|3311.37|3314.36|3314.36|3315.89|3315.89|3309.25|3309.25|0
1605186000000|2020-11-12 13:00:00|3314.68|3314.68|3316.55|3316.55|3319.06|3319.06|3311.38|3311.38|0
1605186300000|2020-11-12 13:05:00|3316.89|3316.89|3329.88|3329.88|3330.47|3330.47|3316.89|3316.89|0
1605186600000|2020-11-12 13:10:00|3330.21|3330.21|3320.04|3320.04|3332.41|3332.41|3317.99|3317.99|0
1605186900000|2020-11-12 13:15:00|3321.31|3321.31|3323.81|3323.81|3328.74|3328.74|3321.31|3321.31|0
1605187200000|2020-11-12 13:20:00|3323.89|3323.89|3317.53|3317.53|3327.61|3327.61|3316.74|3316.74|0
1605187500000|2020-11-12 13:25:00|3316.79|3316.79|3325.62|3325.62|3327.62|3327.62|3312.02|3312.02|0
1605187800000|2020-11-12 13:30:00|3325.77|3325.77|3317.35|3317.35|3327.59|3327.59|3311.04|3311.04|0
1605188100000|2020-11-12 13:35:00|3316.77|3316.77|3321.7|3321.7|3327.59|3327.59|3316.14|3316.14|0
1605188400000|2020-11-12 13:40:00|3322.18|3322.18|3313.23|3313.23|3322.66|3322.66|3310.96|3310.96|0
1605188700000|2020-11-12 13:45:00|3312.76|3312.76|3317.19|3317.19|3317.81|3317.81|3312.06|3312.06|0
1605189000000|2020-11-12 13:50:00|3317.66|3317.66|3320.8|3320.8|3325.7|3325.7|3317.66|3317.66|0
1605189300000|2020-11-12 13:55:00|3320.48|3320.48|3318.63|3318.63|3322.2|3322.2|3317.15|3317.15|0
1605189600000|2020-11-12 14:00:00|3318.29|3318.29|3303.22|3303.22|3318.29|3318.29|3299.74|3299.74|0
1605189900000|2020-11-12 14:05:00|3303.54|3303.54|3304.41|3304.41|3307.31|3307.31|3302.19|3302.19|0
1605190200000|2020-11-12 14:10:00|3304.57|3304.57|3308.67|3308.67|3312.51|3312.51|3301.84|3301.84|0
1605190500000|2020-11-12 14:15:00|3308.35|3308.35|3308.8|3308.8|3311.64|3311.64|3305.5|3305.5|0
1605190800000|2020-11-12 14:20:00|3309.91|3309.91|3301.9|3301.9|3309.91|3309.91|3301.24|3301.24|0
1605191100000|2020-11-12 14:25:00|3301.21|3301.21|3298.07|3298.07|3303.43|3303.43|3295.05|3295.05|0
1605191400000|2020-11-12 14:30:00|3297.91|3297.91|3290.81|3290.81|3297.96|3297.96|3288.11|3288.11|0
1605191700000|2020-11-12 14:35:00|3290.66|3290.66|3292.93|3292.93|3293.57|3293.57|3287.82|3287.82|0
1605192000000|2020-11-12 14:40:00|3292.59|3292.59|3288.28|3288.28|3293.16|3293.16|3285.04|3285.04|0
1605192300000|2020-11-12 14:45:00|3288.42|3288.42|3291.81|3291.81|3292.94|3292.94|3286.74|3286.74|0
1605192600000|2020-11-12 14:50:00|3292.15|3292.15|3294.88|3294.88|3294.88|3294.88|3287.26|3287.26|0
1605192900000|2020-11-12 14:55:00|3294.73|3294.73|3297.58|3297.58|3298.63|3298.63|3292.43|3292.43|0
1605193200000|2020-11-12 15:00:00|3296.78|3296.78|3298.88|3298.88|3300.19|3300.19|3292.42|3292.42|0
1605193500000|2020-11-12 15:05:00|3299.52|3299.52|3309.43|3309.43|3309.73|3309.73|3298.65|3298.65|0
1605193800000|2020-11-12 15:10:00|3309.74|3309.74|3303.9|3303.9|3309.89|3309.89|3300.44|3300.44|0
1605194100000|2020-11-12 15:15:00|3304.13|3304.13|3305.21|3305.21|3305.88|3305.88|3302.56|3302.56|0
1605194400000|2020-11-12 15:20:00|3305.53|3305.53|3302.78|3302.78|3307.08|3307.08|3300.94|3300.94|0
1605194700000|2020-11-12 15:25:00|3302.31|3302.31|3311.55|3311.55|3312.14|3312.14|3302.31|3302.31|0
1605195000000|2020-11-12 15:30:00|3311.07|3311.07|3307.34|3307.34|3313.8|3313.8|3306.37|3306.37|0
1605195300000|2020-11-12 15:35:00|3307.51|3307.51|3313.35|3313.35|3315.17|3315.17|3307.17|3307.17|0
1605195600000|2020-11-12 15:40:00|3313.18|3313.18|3317.01|3317.01|3317.01|3317.01|3310.31|3310.31|0
1605195900000|2020-11-12 15:45:00|3317.35|3317.35|3323.37|3323.37|3323.52|3323.52|3315.64|3315.64|0
1605196200000|2020-11-12 15:50:00|3323.69|3323.69|3331.11|3331.11|3332.03|3332.03|3323.61|3323.61|0
1605196500000|2020-11-12 15:55:00|3330.7|3330.7|3327|3327|3330.7|3330.7|3325.54|3325.54|0
1605196800000|2020-11-12 16:00:00|3326.32|3326.32|3326.19|3326.19|3326.8|3326.8|3318.98|3318.98|0
1605197100000|2020-11-12 16:05:00|3326.03|3326.03|3335.1|3335.1|3335.1|3335.1|3326.03|3326.03|0
1605197400000|2020-11-12 16:10:00|3335.25|3335.25|3334.16|3334.16|3335.25|3335.25|3329.24|3329.24|0
1605197700000|2020-11-12 16:15:00|3334.32|3334.32|3332.93|3332.93|3335.58|3335.58|3332.23|3332.23|0
1605198000000|2020-11-12 16:20:00|3333.09|3333.09|3331.46|3331.46|3333.09|3333.09|3331.18|3331.18|0
1605198300000|2020-11-12 16:25:00|3331.8|3331.8|3336.42|3336.42|3337.09|3337.09|3331.09|3331.09|0
1605255300000|2020-11-13 08:15:00|3285.07|3285.07|3280.84|3280.84|3287.04|3287.04|3277.09|3277.09|0
1605255600000|2020-11-13 08:20:00|3281.37|3281.37|3305.7|3305.7|3305.7|3305.7|3280.08|3280.08|0
1605255900000|2020-11-13 08:25:00|3304.54|3304.54|3320.46|3320.46|3324.88|3324.88|3299.9|3299.9|0
1605256200000|2020-11-13 08:30:00|3321.58|3321.58|3320.4|3320.4|3327.62|3327.62|3312.44|3312.44|0
1605256500000|2020-11-13 08:35:00|3320.35|3320.35|3334.89|3334.89|3335.05|3335.05|3318.48|3318.48|0
1605256800000|2020-11-13 08:40:00|3335.92|3335.92|3338.54|3338.54|3343.47|3343.47|3329.54|3329.54|0
1605257100000|2020-11-13 08:45:00|3337.27|3337.27|3343.13|3343.13|3345.91|3345.91|3335.91|3335.91|0
1605257400000|2020-11-13 08:50:00|3343.5|3343.5|3336.16|3336.16|3344.23|3344.23|3330.24|3330.24|0
1605257700000|2020-11-13 08:55:00|3336.01|3336.01|3348.17|3348.17|3352.15|3352.15|3335.19|3335.19|0
1605258000000|2020-11-13 09:00:00|3349.44|3349.44|3353.78|3353.78|3354.71|3354.71|3347.55|3347.55|0
1605258300000|2020-11-13 09:05:00|3353.94|3353.94|3358.91|3358.91|3358.91|3358.91|3351.08|3351.08|0
1605258600000|2020-11-13 09:10:00|3359.25|3359.25|3365.84|3365.84|3366.59|3366.59|3355.31|3355.31|0
1605258900000|2020-11-13 09:15:00|3365.96|3365.96|3366.58|3366.58|3372.17|3372.17|3362.62|3362.62|0
1605259200000|2020-11-13 09:20:00|3366.74|3366.74|3376.26|3376.26|3379.78|3379.78|3366.74|3366.74|0
1605259500000|2020-11-13 09:25:00|3375.82|3375.82|3369.03|3369.03|3381.63|3381.63|3367.8|3367.8|0
1605259800000|2020-11-13 09:30:00|3369.37|3369.37|3373.22|3373.22|3373.22|3373.22|3360.82|3360.82|0
1605260100000|2020-11-13 09:35:00|3373.34|3373.34|3376.96|3376.96|3378.44|3378.44|3371.89|3371.89|0
1605260400000|2020-11-13 09:40:00|3377.26|3377.26|3377.75|3377.75|3378.81|3378.81|3371.68|3371.68|0
1605260700000|2020-11-13 09:45:00|3378.11|3378.11|3372.25|3372.25|3381.81|3381.81|3371.93|3371.93|0
1605261000000|2020-11-13 09:50:00|3372.41|3372.41|3375.39|3375.39|3375.89|3375.89|3364.38|3364.38|0
1605261300000|2020-11-13 09:55:00|3375.55|3375.55|3384.92|3384.92|3384.92|3384.92|3375.55|3375.55|0
1605261600000|2020-11-13 10:00:00|3384.05|3384.05|3376.72|3376.72|3385.15|3385.15|3376.72|3376.72|0
1605261900000|2020-11-13 10:05:00|3377.84|3377.84|3371.33|3371.33|3381.02|3381.02|3371.33|3371.33|0
1605262200000|2020-11-13 10:10:00|3371.09|3371.09|3367.24|3367.24|3371.8|3371.8|3363.39|3363.39|0
1605262500000|2020-11-13 10:15:00|3367.92|3367.92|3372.7|3372.7|3376.71|3376.71|3365.48|3365.48|0
1605262800000|2020-11-13 10:20:00|3372.86|3372.86|3376.53|3376.53|3376.87|3376.87|3369.28|3369.28|0
1605263100000|2020-11-13 10:25:00|3375.41|3375.41|3374.69|3374.69|3376.18|3376.18|3370.52|3370.52|0
1605263400000|2020-11-13 10:30:00|3375.04|3375.04|3380.03|3380.03|3381.15|3381.15|3373.45|3373.45|0
1605263700000|2020-11-13 10:35:00|3380.82|3380.82|3383.27|3383.27|3385.14|3385.14|3380.51|3380.51|0
1605264000000|2020-11-13 10:40:00|3383.11|3383.11|3385.5|3385.5|3385.62|3385.62|3382.01|3382.01|0
1605264300000|2020-11-13 10:45:00|3385.66|3385.66|3383.98|3383.98|3385.94|3385.94|3378.68|3378.68|0
1605264600000|2020-11-13 10:50:00|3383.82|3383.82|3387.96|3387.96|3389.31|3389.31|3383.65|3383.65|0
1605264900000|2020-11-13 10:55:00|3388.44|3388.44|3381.87|3381.87|3389|3389|3381.17|3381.17|0
1605265200000|2020-11-13 11:00:00|3382.21|3382.21|3369.43|3369.43|3382.95|3382.95|3366.87|3366.87|0
1605265500000|2020-11-13 11:05:00|3369.73|3369.73|3370.21|3370.21|3373.65|3373.65|3367.56|3367.56|0
1605265800000|2020-11-13 11:10:00|3370.29|3370.29|3362.92|3362.92|3374.38|3374.38|3361.97|3361.97|0
1605266100000|2020-11-13 11:15:00|3363.07|3363.07|3362.19|3362.19|3364.1|3364.1|3359.92|3359.92|0
1605266400000|2020-11-13 11:20:00|3362.14|3362.14|3350.61|3350.61|3363.41|3363.41|3350.61|3350.61|0
1605266700000|2020-11-13 11:25:00|3350.45|3350.45|3348.5|3348.5|3351.31|3351.31|3346.34|3346.34|0
1605267000000|2020-11-13 11:30:00|3348.33|3348.33|3356.15|3356.15|3357.5|3357.5|3346.86|3346.86|0
1605267300000|2020-11-13 11:35:00|3356.4|3356.4|3348.31|3348.31|3356.4|3356.4|3347.71|3347.71|0
1605267600000|2020-11-13 11:40:00|3347.67|3347.67|3356.71|3356.71|3356.71|3356.71|3346.95|3346.95|0
1605267900000|2020-11-13 11:45:00|3356.66|3356.66|3348.22|3348.22|3356.66|3356.66|3347.13|3347.13|0
1605268200000|2020-11-13 11:50:00|3347.11|3347.11|3347.74|3347.74|3349.16|3349.16|3345.71|3345.71|0
1605268500000|2020-11-13 11:55:00|3347.39|3347.39|3351.86|3351.86|3353.08|3353.08|3346.8|3346.8|0
1605268800000|2020-11-13 12:00:00|3352.66|3352.66|3355.05|3355.05|3355.37|3355.37|3352.22|3352.22|0
1605269100000|2020-11-13 12:05:00|3355.29|3355.29|3355.98|3355.98|3357.14|3357.14|3354.6|3354.6|0
1605269400000|2020-11-13 12:10:00|3355.3|3355.3|3356.93|3356.93|3358.98|3358.98|3355.22|3355.22|0
1605269700000|2020-11-13 12:15:00|3357.08|3357.08|3347.96|3347.96|3357.08|3357.08|3347.96|3347.96|0
1605270000000|2020-11-13 12:20:00|3348.64|3348.64|3344.23|3344.23|3348.64|3348.64|3343.25|3343.25|0
1605270300000|2020-11-13 12:25:00|3343.89|3343.89|3352.84|3352.84|3352.84|3352.84|3343.89|3343.89|0
1605270600000|2020-11-13 12:30:00|3353.16|3353.16|3350.11|3350.11|3353.8|3353.8|3347.28|3347.28|0
1605270900000|2020-11-13 12:35:00|3350.67|3350.67|3346.26|3346.26|3351.17|3351.17|3346.08|3346.08|0
1605271200000|2020-11-13 12:40:00|3345.91|3345.91|3344.96|3344.96|3347.68|3347.68|3344.96|3344.96|0
1605271500000|2020-11-13 12:45:00|3345.65|3345.65|3344.64|3344.64|3348.49|3348.49|3342.42|3342.42|0
1605271800000|2020-11-13 12:50:00|3343.85|3343.85|3340.54|3340.54|3347.47|3347.47|3340.3|3340.3|0
1605272100000|2020-11-13 12:55:00|3340.29|3340.29|3340.71|3340.71|3343.55|3343.55|3339.37|3339.37|0
1605272400000|2020-11-13 13:00:00|3340.47|3340.47|3338.18|3338.18|3342.41|3342.41|3338.03|3338.03|0
1605272700000|2020-11-13 13:05:00|3338.26|3338.26|3338.03|3338.03|3338.26|3338.26|3334.37|3334.37|0
1605273000000|2020-11-13 13:10:00|3338.28|3338.28|3339.4|3339.4|3341.89|3341.89|3337.97|3337.97|0
1605273300000|2020-11-13 13:15:00|3339.74|3339.74|3340.06|3340.06|3340.91|3340.91|3338.21|3338.21|0
1605273600000|2020-11-13 13:20:00|3340.22|3340.22|3342.45|3342.45|3344.63|3344.63|3340.06|3340.06|0
1605273900000|2020-11-13 13:25:00|3341.83|3341.83|3335.72|3335.72|3343.82|3343.82|3333.01|3333.01|0
1605274200000|2020-11-13 13:30:00|3335.56|3335.56|3342.98|3342.98|3343.19|3343.19|3335.56|3335.56|0
1605274500000|2020-11-13 13:35:00|3343.28|3343.28|3344.8|3344.8|3344.96|3344.96|3340.75|3340.75|0
1605274800000|2020-11-13 13:40:00|3344.89|3344.89|3343.76|3343.76|3349.05|3349.05|3343.08|3343.08|0
1605275100000|2020-11-13 13:45:00|3343.91|3343.91|3342.76|3342.76|3345.83|3345.83|3342.37|3342.37|0
1605275400000|2020-11-13 13:50:00|3342.61|3342.61|3349.12|3349.12|3349.12|3349.12|3340.3|3340.3|0
1605275700000|2020-11-13 13:55:00|3349.28|3349.28|3345.9|3345.9|3350.6|3350.6|3344.58|3344.58|0
1605276000000|2020-11-13 14:00:00|3345.74|3345.74|3341.41|3341.41|3345.74|3345.74|3341.09|3341.09|0
1605276300000|2020-11-13 14:05:00|3340.93|3340.93|3347.34|3347.34|3347.98|3347.98|3338.04|3338.04|0
1605276600000|2020-11-13 14:10:00|3347.18|3347.18|3343.92|3343.92|3350.09|3350.09|3343.46|3343.46|0
1605276900000|2020-11-13 14:15:00|3344.56|3344.56|3346.89|3346.89|3347.19|3347.19|3344.26|3344.26|0
1605277200000|2020-11-13 14:20:00|3346.57|3346.57|3346.15|3346.15|3349.46|3349.46|3346.15|3346.15|0
1605277500000|2020-11-13 14:25:00|3345.98|3345.98|3345.83|3345.83|3348.45|3348.45|3343.5|3343.5|0
1605277800000|2020-11-13 14:30:00|3345.68|3345.68|3343.28|3343.28|3349.01|3349.01|3342.52|3342.52|0
1605278100000|2020-11-13 14:35:00|3343.37|3343.37|3346.16|3346.16|3346.32|3346.32|3341.26|3341.26|0
1605278400000|2020-11-13 14:40:00|3346|3346|3341.42|3341.42|3347.46|3347.46|3339.28|3339.28|0
1605278700000|2020-11-13 14:45:00|3341.59|3341.59|3345.22|3345.22|3345.74|3345.74|3340.57|3340.57|0
1605279000000|2020-11-13 14:50:00|3345.9|3345.9|3345.28|3345.28|3347.84|3347.84|3343.34|3343.34|0
1605279300000|2020-11-13 14:55:00|3345.6|3345.6|3352.65|3352.65|3353.87|3353.87|3345.6|3345.6|0
1605279600000|2020-11-13 15:00:00|3352.05|3352.05|3350.74|3350.74|3352.85|3352.85|3347.71|3347.71|0
1605279900000|2020-11-13 15:05:00|3350.59|3350.59|3361.11|3361.11|3361.93|3361.93|3350.59|3350.59|0
1605280200000|2020-11-13 15:10:00|3360.16|3360.16|3361.94|3361.94|3364.19|3364.19|3358.39|3358.39|0
1605280500000|2020-11-13 15:15:00|3361.59|3361.59|3355.28|3355.28|3361.75|3361.75|3353.05|3353.05|0
1605280800000|2020-11-13 15:20:00|3354.64|3354.64|3351.44|3351.44|3354.64|3354.64|3349.27|3349.27|0
1605281100000|2020-11-13 15:25:00|3352.24|3352.24|3354.45|3354.45|3354.86|3354.86|3351.05|3351.05|0
1605281400000|2020-11-13 15:30:00|3354.13|3354.13|3356.84|3356.84|3356.84|3356.84|3349.65|3349.65|0
1605281700000|2020-11-13 15:35:00|3356.52|3356.52|3351.04|3351.04|3356.52|3356.52|3349.7|3349.7|0
1605282000000|2020-11-13 15:40:00|3351.16|3351.16|3351.51|3351.51|3354.2|3354.2|3350.64|3350.64|0
1605282300000|2020-11-13 15:45:00|3351.75|3351.75|3351.36|3351.36|3352.04|3352.04|3348.66|3348.66|0
1605282600000|2020-11-13 15:50:00|3351.44|3351.44|3352.94|3352.94|3354.17|3354.17|3350.6|3350.6|0
1605282900000|2020-11-13 15:55:00|3352.69|3352.69|3351.31|3351.31|3353.56|3353.56|3349.78|3349.78|0
1605283200000|2020-11-13 16:00:00|3351.65|3351.65|3353.73|3353.73|3353.73|3353.73|3351.5|3351.5|0
1605283500000|2020-11-13 16:05:00|3353.65|3353.65|3350.92|3350.92|3354.15|3354.15|3349.34|3349.34|0
1605283800000|2020-11-13 16:10:00|3351.22|3351.22|3350.54|3350.54|3352.58|3352.58|3349.67|3349.67|0
1605284100000|2020-11-13 16:15:00|3350.38|3350.38|3349.04|3349.04|3351.12|3351.12|3346.7|3346.7|0
1605284400000|2020-11-13 16:20:00|3348.98|3348.98|3350.72|3350.72|3351.23|3351.23|3347.14|3347.14|0
1605284700000|2020-11-13 16:25:00|3350.88|3350.88|3355.93|3355.93|3358.05|3358.05|3349.17|3349.17|0
1605514500000|2020-11-16 08:15:00|3415.7|3415.7|3426.12|3426.12|3432.12|3432.12|3415.7|3415.7|0
1605514800000|2020-11-16 08:20:00|3428.5|3428.5|3417.08|3417.08|3431.27|3431.27|3415.28|3415.28|0
1605515100000|2020-11-16 08:25:00|3416.67|3416.67|3410.39|3410.39|3416.99|3416.99|3408.46|3408.46|0
1605515400000|2020-11-16 08:30:00|3410.23|3410.23|3416.63|3416.63|3417.62|3417.62|3408.96|3408.96|0
1605515700000|2020-11-16 08:35:00|3416.47|3416.47|3414.62|3414.62|3417.42|3417.42|3410.22|3410.22|0
1605516000000|2020-11-16 08:40:00|3415.1|3415.1|3411.26|3411.26|3416.45|3416.45|3407.77|3407.77|0
1605516300000|2020-11-16 08:45:00|3411.94|3411.94|3399.9|3399.9|3413.32|3413.32|3398.38|3398.38|0
1605516600000|2020-11-16 08:50:00|3400.24|3400.24|3393.33|3393.33|3401.72|3401.72|3387.77|3387.77|0
1605516900000|2020-11-16 08:55:00|3393.74|3393.74|3397.57|3397.57|3399.73|3399.73|3386.37|3386.37|0
1605517200000|2020-11-16 09:00:00|3398.37|3398.37|3415.74|3415.74|3416.69|3416.69|3398.37|3398.37|0
1605517500000|2020-11-16 09:05:00|3416.21|3416.21|3418.41|3418.41|3422.36|3422.36|3414.31|3414.31|0
1605517800000|2020-11-16 09:10:00|3417.83|3417.83|3425.75|3425.75|3427.87|3427.87|3417.56|3417.56|0
1605518100000|2020-11-16 09:15:00|3425.12|3425.12|3424.69|3424.69|3429.43|3429.43|3424.69|3424.69|0
1605518400000|2020-11-16 09:20:00|3424.33|3424.33|3424.66|3424.66|3428.2|3428.2|3421.71|3421.71|0
1605518700000|2020-11-16 09:25:00|3424.98|3424.98|3416.51|3416.51|3425.06|3425.06|3416.51|3416.51|0
1605519000000|2020-11-16 09:30:00|3416.85|3416.85|3421.22|3421.22|3423.54|3423.54|3416.85|3416.85|0
1605519300000|2020-11-16 09:35:00|3420.54|3420.54|3420.85|3420.85|3420.85|3420.85|3412.96|3412.96|0
1605519600000|2020-11-16 09:40:00|3421.53|3421.53|3422.89|3422.89|3428.45|3428.45|3421.19|3421.19|0
1605519900000|2020-11-16 09:45:00|3423.18|3423.18|3430.08|3430.08|3430.08|3430.08|3422.98|3422.98|0
1605520200000|2020-11-16 09:50:00|3430.43|3430.43|3435.43|3435.43|3435.91|3435.91|3430.01|3430.01|0
1605520500000|2020-11-16 09:55:00|3435.35|3435.35|3440.96|3440.96|3443.13|3443.13|3434.23|3434.23|0
1605520800000|2020-11-16 10:00:00|3441.43|3441.43|3434.17|3434.17|3442.47|3442.47|3433.38|3433.38|0
1605521100000|2020-11-16 10:05:00|3434.47|3434.47|3434.44|3434.44|3436.89|3436.89|3431.27|3431.27|0
1605521400000|2020-11-16 10:10:00|3434.77|3434.77|3436.43|3436.43|3438.18|3438.18|3433.53|3433.53|0
1605521700000|2020-11-16 10:15:00|3436.6|3436.6|3438.58|3438.58|3439.89|3439.89|3435.1|3435.1|0
1605522000000|2020-11-16 10:20:00|3439.24|3439.24|3447.15|3447.15|3447.55|3447.55|3439.24|3439.24|0
1605522300000|2020-11-16 10:25:00|3446.36|3446.36|3442.59|3442.59|3449.68|3449.68|3442.59|3442.59|0
1605522600000|2020-11-16 10:30:00|3442.69|3442.69|3444.18|3444.18|3445.05|3445.05|3441.8|3441.8|0
1605522900000|2020-11-16 10:35:00|3444.52|3444.52|3447.17|3447.17|3447.17|3447.17|3442.54|3442.54|0
1605523200000|2020-11-16 10:40:00|3446.37|3446.37|3443.2|3443.2|3448.7|3448.7|3442.8|3442.8|0
1605523500000|2020-11-16 10:45:00|3442.8|3442.8|3442.41|3442.41|3442.8|3442.8|3435.13|3435.13|0
1605523800000|2020-11-16 10:50:00|3443.09|3443.09|3443.34|3443.34|3445.33|3445.33|3441.78|3441.78|0
1605524100000|2020-11-16 10:55:00|3441.63|3441.63|3443.29|3443.29|3443.34|3443.34|3438.85|3438.85|0
1605524400000|2020-11-16 11:00:00|3444.88|3444.88|3444.43|3444.43|3449.67|3449.67|3444.43|3444.43|0
1605524700000|2020-11-16 11:05:00|3444.03|3444.03|3441.11|3441.11|3446.45|3446.45|3439.49|3439.49|0
1605525000000|2020-11-16 11:10:00|3440.8|3440.8|3431.55|3431.55|3441.66|3441.66|3428.64|3428.64|0
1605525300000|2020-11-16 11:15:00|3431.46|3431.46|3429.11|3429.11|3431.87|3431.87|3424.9|3424.9|0
1605525600000|2020-11-16 11:20:00|3428.64|3428.64|3435.46|3435.46|3438.82|3438.82|3428.16|3428.16|0
1605525900000|2020-11-16 11:25:00|3435.93|3435.93|3439.29|3439.29|3439.52|3439.52|3435.93|3435.93|0
1605526200000|2020-11-16 11:30:00|3438.65|3438.65|3432.25|3432.25|3438.65|3438.65|3432.17|3432.17|0
1605526500000|2020-11-16 11:35:00|3432|3432|3432.17|3432.17|3433.02|3433.02|3426.44|3426.44|0
1605526800000|2020-11-16 11:40:00|3432.93|3432.93|3425.7|3425.7|3433.43|3433.43|3423.84|3423.84|0
1605527100000|2020-11-16 11:45:00|3425.58|3425.58|3425.42|3425.42|3428.34|3428.34|3422.07|3422.07|0
1605527400000|2020-11-16 11:50:00|3425.72|3425.72|3441.21|3441.21|3448.11|3448.11|3425.56|3425.56|0
1605527700000|2020-11-16 11:55:00|3442.23|3442.23|3485.56|3485.56|3495.95|3495.95|3439.04|3439.04|0
1605528000000|2020-11-16 12:00:00|3484.88|3484.88|3508.57|3508.57|3508.97|3508.97|3484.35|3484.35|0
1605528300000|2020-11-16 12:05:00|3508.52|3508.52|3501.2|3501.2|3520.38|3520.38|3500.55|3500.55|0
1605528600000|2020-11-16 12:10:00|3501.6|3501.6|3503.69|3503.69|3514.27|3514.27|3498.65|3498.65|0
1605528900000|2020-11-16 12:15:00|3503.82|3503.82|3512.63|3512.63|3515.3|3515.3|3503.82|3503.82|0
1605529200000|2020-11-16 12:20:00|3513.66|3513.66|3495.75|3495.75|3513.83|3513.83|3494.89|3494.89|0
1605529500000|2020-11-16 12:25:00|3494.63|3494.63|3492.62|3492.62|3497.18|3497.18|3487.12|3487.12|0
1605529800000|2020-11-16 12:30:00|3491.83|3491.83|3471.65|3471.65|3493.42|3493.42|3469.78|3469.78|0
1605530100000|2020-11-16 12:35:00|3472.44|3472.44|3478.13|3478.13|3485.45|3485.45|3472.44|3472.44|0
1605530400000|2020-11-16 12:40:00|3477.79|3477.79|3491.43|3491.43|3491.43|3491.43|3477.79|3477.79|0
1605530700000|2020-11-16 12:45:00|3490.64|3490.64|3485.27|3485.27|3490.64|3490.64|3485.27|3485.27|0
1605531000000|2020-11-16 12:50:00|3485.12|3485.12|3477.71|3477.71|3485.12|3485.12|3477.25|3477.25|0
1605531300000|2020-11-16 12:55:00|3477.86|3477.86|3475.44|3475.44|3480.86|3480.86|3474.43|3474.43|0
1605531600000|2020-11-16 13:00:00|3475.04|3475.04|3482.14|3482.14|3483.66|3483.66|3474.25|3474.25|0
1605531900000|2020-11-16 13:05:00|3481.8|3481.8|3486.62|3486.62|3487.69|3487.69|3481.35|3481.35|0
1605532200000|2020-11-16 13:10:00|3486.77|3486.77|3491.93|3491.93|3494.83|3494.83|3486.77|3486.77|0
1605532500000|2020-11-16 13:15:00|3492.18|3492.18|3488.96|3488.96|3492.75|3492.75|3487.13|3487.13|0
1605532800000|2020-11-16 13:20:00|3488.79|3488.79|3494.67|3494.67|3495.16|3495.16|3488.45|3488.45|0
1605533100000|2020-11-16 13:25:00|3495.01|3495.01|3494.57|3494.57|3500.69|3500.69|3494.49|3494.49|0
1605533400000|2020-11-16 13:30:00|3494.17|3494.17|3492.99|3492.99|3495.9|3495.9|3489.46|3489.46|0
1605533700000|2020-11-16 13:35:00|3492.65|3492.65|3485.43|3485.43|3492.65|3492.65|3482.81|3482.81|0
1605534000000|2020-11-16 13:40:00|3484.63|3484.63|3483.34|3483.34|3485.19|3485.19|3476.52|3476.52|0
1605534300000|2020-11-16 13:45:00|3482.55|3482.55|3482.1|3482.1|3483.04|3483.04|3473.72|3473.72|0
1605534600000|2020-11-16 13:50:00|3483.13|3483.13|3477.8|3477.8|3485.34|3485.34|3472.05|3472.05|0
1605534900000|2020-11-16 13:55:00|3478.99|3478.99|3489.05|3489.05|3491.03|3491.03|3478.2|3478.2|0
1605535200000|2020-11-16 14:00:00|3490.24|3490.24|3487.05|3487.05|3493.91|3493.91|3486.56|3486.56|0
1605535500000|2020-11-16 14:05:00|3486.37|3486.37|3490.93|3490.93|3492.25|3492.25|3483.71|3483.71|0
1605535800000|2020-11-16 14:10:00|3491.09|3491.09|3492.5|3492.5|3492.5|3492.5|3485.89|3485.89|0
1605536100000|2020-11-16 14:15:00|3492.9|3492.9|3493.14|3493.14|3493.81|3493.81|3488.37|3488.37|0
1605536400000|2020-11-16 14:20:00|3492.35|3492.35|3488.1|3488.1|3495.17|3495.17|3487.51|3487.51|0
1605536700000|2020-11-16 14:25:00|3488.34|3488.34|3494.42|3494.42|3496.82|3496.82|3488.34|3488.34|0
1605537000000|2020-11-16 14:30:00|3494.77|3494.77|3496.35|3496.35|3499.62|3499.62|3494.23|3494.23|0
1605537300000|2020-11-16 14:35:00|3496.51|3496.51|3482.13|3482.13|3498.82|3498.82|3482.13|3482.13|0
1605537600000|2020-11-16 14:40:00|3482.53|3482.53|3485.26|3485.26|3486.56|3486.56|3478.35|3478.35|0
1605537900000|2020-11-16 14:45:00|3485.18|3485.18|3489.73|3489.73|3490.39|3490.39|3482.66|3482.66|0
1605538200000|2020-11-16 14:50:00|3489.33|3489.33|3473.79|3473.79|3492.03|3492.03|3471.52|3471.52|0
1605538500000|2020-11-16 14:55:00|3474.19|3474.19|3470.65|3470.65|3474.65|3474.65|3459.08|3459.08|0
1605538800000|2020-11-16 15:00:00|3471.05|3471.05|3481.03|3481.03|3481.47|3481.47|3467.31|3467.31|0
1605539100000|2020-11-16 15:05:00|3480.34|3480.34|3488.87|3488.87|3489.26|3489.26|3480.34|3480.34|0
1605539400000|2020-11-16 15:10:00|3488.07|3488.07|3484.87|3484.87|3489.72|3489.72|3478.41|3478.41|0
1605539700000|2020-11-16 15:15:00|3484.53|3484.53|3498.66|3498.66|3500.67|3500.67|3481.73|3481.73|0
1605540000000|2020-11-16 15:20:00|3498.26|3498.26|3503.66|3503.66|3504.7|3504.7|3495.09|3495.09|0
1605540300000|2020-11-16 15:25:00|3503.78|3503.78|3514.72|3514.72|3514.72|3514.72|3502.24|3502.24|0
1605540600000|2020-11-16 15:30:00|3515.06|3515.06|3526.09|3526.09|3526.09|3526.09|3515.06|3515.06|0
1605540900000|2020-11-16 15:35:00|3526.49|3526.49|3531.47|3531.47|3534.45|3534.45|3521.34|3521.34|0
1605541200000|2020-11-16 15:40:00|3531.22|3531.22|3520.46|3520.46|3533.9|3533.9|3519.41|3519.41|0
1605541500000|2020-11-16 15:45:00|3519.09|3519.09|3515.37|3515.37|3522.16|3522.16|3515.09|3515.09|0
1605541800000|2020-11-16 15:50:00|3515.77|3515.77|3521.21|3521.21|3521.21|3521.21|3514.4|3514.4|0
1605542100000|2020-11-16 15:55:00|3521.54|3521.54|3523.59|3523.59|3527.34|3527.34|3518.36|3518.36|0
1605542400000|2020-11-16 16:00:00|3523.67|3523.67|3520.94|3520.94|3525.22|3525.22|3520.29|3520.29|0
1605542700000|2020-11-16 16:05:00|3521.34|3521.34|3510.33|3510.33|3522.82|3522.82|3510.33|3510.33|0
1605543000000|2020-11-16 16:10:00|3510.72|3510.72|3513.76|3513.76|3514.14|3514.14|3508.36|3508.36|0
1605543300000|2020-11-16 16:15:00|3513.61|3513.61|3520.25|3520.25|3520.9|3520.9|3513.61|3513.61|0
1605543600000|2020-11-16 16:20:00|3521.04|3521.04|3525.46|3525.46|3526.23|3526.23|3519.81|3519.81|0
1605543900000|2020-11-16 16:25:00|3525.77|3525.77|3531.43|3531.43|3534.51|3534.51|3525.15|3525.15|0
1605600900000|2020-11-17 08:15:00|3506.38|3506.38|3495.7|3495.7|3509.81|3509.81|3492.76|3492.76|0
1605601200000|2020-11-17 08:20:00|3494.12|3494.12|3482.37|3482.37|3494.57|3494.57|3476.56|3476.56|0
1605601500000|2020-11-17 08:25:00|3482.1|3482.1|3468.19|3468.19|3487.11|3487.11|3463.76|3463.76|0
1605601800000|2020-11-17 08:30:00|3468.04|3468.04|3484.98|3484.98|3484.98|3484.98|3463.89|3463.89|0
1605602100000|2020-11-17 08:35:00|3485.77|3485.77|3471.05|3471.05|3487.07|3487.07|3467.7|3467.7|0
1605602400000|2020-11-17 08:40:00|3470.9|3470.9|3469.88|3469.88|3472.68|3472.68|3467.18|3467.18|0
1605602700000|2020-11-17 08:45:00|3470.57|3470.57|3476.45|3476.45|3480.05|3480.05|3465.71|3465.71|0
1605603000000|2020-11-17 08:50:00|3477.11|3477.11|3470.94|3470.94|3479.22|3479.22|3470.78|3470.78|0
1605603300000|2020-11-17 08:55:00|3470.78|3470.78|3480.53|3480.53|3480.53|3480.53|3470.62|3470.62|0
1605603600000|2020-11-17 09:00:00|3479.18|3479.18|3479.42|3479.42|3480.19|3480.19|3470.69|3470.69|0
1605603900000|2020-11-17 09:05:00|3479.25|3479.25|3479.8|3479.8|3482.35|3482.35|3475.46|3475.46|0
1605604200000|2020-11-17 09:10:00|3479.65|3479.65|3484.11|3484.11|3484.53|3484.53|3478.74|3478.74|0
1605604500000|2020-11-17 09:15:00|3483.32|3483.32|3488.99|3488.99|3492.3|3492.3|3482.13|3482.13|0
1605604800000|2020-11-17 09:20:00|3487.8|3487.8|3484.81|3484.81|3492.49|3492.49|3483.78|3483.78|0
1605605100000|2020-11-17 09:25:00|3485.6|3485.6|3494.28|3494.28|3497.29|3497.29|3484.7|3484.7|0
1605605400000|2020-11-17 09:30:00|3494.69|3494.69|3499.76|3499.76|3509.3|3509.3|3494.69|3494.69|0
1605605700000|2020-11-17 09:35:00|3500.15|3500.15|3501.7|3501.7|3506.99|3506.99|3498.96|3498.96|0
1605606000000|2020-11-17 09:40:00|3501.58|3501.58|3499.88|3499.88|3502.36|3502.36|3496.13|3496.13|0
1605606300000|2020-11-17 09:45:00|3500.67|3500.67|3502.02|3502.02|3503.51|3503.51|3494.2|3494.2|0
1605606600000|2020-11-17 09:50:00|3501.63|3501.63|3502.9|3502.9|3506.09|3506.09|3501.63|3501.63|0
1605606900000|2020-11-17 09:55:00|3503.24|3503.24|3505.83|3505.83|3508.07|3508.07|3501.97|3501.97|0
1605607200000|2020-11-17 10:00:00|3505.14|3505.14|3509.92|3509.92|3510.76|3510.76|3502.77|3502.77|0
1605607500000|2020-11-17 10:05:00|3510|3510|3497.21|3497.21|3510.29|3510.29|3496.82|3496.82|0
1605607800000|2020-11-17 10:10:00|3496.72|3496.72|3491.58|3491.58|3496.8|3496.8|3490.24|3490.24|0
1605608100000|2020-11-17 10:15:00|3492.73|3492.73|3502.06|3502.06|3503.99|3503.99|3492.24|3492.24|0
1605608400000|2020-11-17 10:20:00|3501.66|3501.66|3499.62|3499.62|3502.42|3502.42|3498.86|3498.86|0
1605608700000|2020-11-17 10:25:00|3499.22|3499.22|3506.35|3506.35|3507.74|3507.74|3498.82|3498.82|0
1605609000000|2020-11-17 10:30:00|3506.69|3506.69|3508.14|3508.14|3509.95|3509.95|3506.63|3506.63|0
1605609300000|2020-11-17 10:35:00|3508.05|3508.05|3505.91|3505.91|3508.05|3508.05|3502.82|3502.82|0
1605609600000|2020-11-17 10:40:00|3506.31|3506.31|3505.05|3505.05|3506.31|3506.31|3503.15|3503.15|0
1605609900000|2020-11-17 10:45:00|3504.66|3504.66|3508.49|3508.49|3509.53|3509.53|3504.21|3504.21|0
1605610200000|2020-11-17 10:50:00|3508.09|3508.09|3507.36|3507.36|3512.3|3512.3|3507.36|3507.36|0
1605610500000|2020-11-17 10:55:00|3507.02|3507.02|3511.16|3511.16|3512.15|3512.15|3505.72|3505.72|0
1605610800000|2020-11-17 11:00:00|3511.56|3511.56|3509.1|3509.1|3511.56|3511.56|3507.16|3507.16|0
1605611100000|2020-11-17 11:05:00|3509.5|3509.5|3510.18|3510.18|3511.95|3511.95|3509.1|3509.1|0
1605611400000|2020-11-17 11:10:00|3509.84|3509.84|3500.79|3500.79|3509.84|3509.84|3499.51|3499.51|0
1605611700000|2020-11-17 11:15:00|3500.63|3500.63|3496.25|3496.25|3500.63|3500.63|3494.91|3494.91|0
1605612000000|2020-11-17 11:20:00|3495.14|3495.14|3494.36|3494.36|3497.32|3497.32|3494.05|3494.05|0
1605612300000|2020-11-17 11:25:00|3494.14|3494.14|3492.59|3492.59|3496.77|3496.77|3491.75|3491.75|0
1605612600000|2020-11-17 11:30:00|3492.29|3492.29|3493.01|3493.01|3493.74|3493.74|3488.8|3488.8|0
1605612900000|2020-11-17 11:35:00|3493.16|3493.16|3486.03|3486.03|3496.59|3496.59|3486.03|3486.03|0
1605613200000|2020-11-17 11:40:00|3485.69|3485.69|3489.02|3489.02|3491.8|3491.8|3485.69|3485.69|0
1605613500000|2020-11-17 11:45:00|3489.36|3489.36|3487.23|3487.23|3491.64|3491.64|3486.99|3486.99|0
1605613800000|2020-11-17 11:50:00|3487.39|3487.39|3498.74|3498.74|3503.37|3503.37|3487.02|3487.02|0
1605614100000|2020-11-17 11:55:00|3498.59|3498.59|3503.91|3503.91|3503.91|3503.91|3495.33|3495.33|0
1605614400000|2020-11-17 12:00:00|3503.51|3503.51|3498.61|3498.61|3503.85|3503.85|3496.84|3496.84|0
1605614700000|2020-11-17 12:05:00|3498.53|3498.53|3495.34|3495.34|3499.76|3499.76|3493.49|3493.49|0
1605615000000|2020-11-17 12:10:00|3494.55|3494.55|3509.39|3509.39|3510.58|3510.58|3493.17|3493.17|0
1605615300000|2020-11-17 12:15:00|3510.58|3510.58|3509.83|3509.83|3513.43|3513.43|3509.46|3509.46|0
1605615600000|2020-11-17 12:20:00|3509.43|3509.43|3504.04|3504.04|3509.43|3509.43|3503.43|3503.43|0
1605615900000|2020-11-17 12:25:00|3504.38|3504.38|3508.25|3508.25|3509.73|3509.73|3504.14|3504.14|0
1605616200000|2020-11-17 12:30:00|3508.5|3508.5|3509.99|3509.99|3511.85|3511.85|3507.78|3507.78|0
1605616500000|2020-11-17 12:35:00|3509.82|3509.82|3507|3507|3512.76|3512.76|3506.79|3506.79|0
1605616800000|2020-11-17 12:40:00|3507.15|3507.15|3512.62|3512.62|3512.62|3512.62|3505.6|3505.6|0
1605617100000|2020-11-17 12:45:00|3512.78|3512.78|3512.7|3512.7|3514.08|3514.08|3509.97|3509.97|0
1605617400000|2020-11-17 12:50:00|3512.36|3512.36|3512.61|3512.61|3513.03|3513.03|3509.8|3509.8|0
1605617700000|2020-11-17 12:55:00|3511.82|3511.82|3515.28|3515.28|3517.31|3517.31|3511.82|3511.82|0
1605618000000|2020-11-17 13:00:00|3514.88|3514.88|3513.27|3513.27|3515.28|3515.28|3511.63|3511.63|0
1605618300000|2020-11-17 13:05:00|3512.78|3512.78|3503.2|3503.2|3512.93|3512.93|3502.35|3502.35|0
1605618600000|2020-11-17 13:10:00|3503.32|3503.32|3504.17|3504.17|3506.55|3506.55|3502.45|3502.45|0
1605618900000|2020-11-17 13:15:00|3504.52|3504.52|3505.76|3505.76|3508.3|3508.3|3503.65|3503.65|0
1605619200000|2020-11-17 13:20:00|3505.36|3505.36|3500.87|3500.87|3505.36|3505.36|3500.76|3500.76|0
1605619500000|2020-11-17 13:25:00|3500.71|3500.71|3504.7|3504.7|3505.17|3505.17|3500.71|3500.71|0
1605619800000|2020-11-17 13:30:00|3505.09|3505.09|3500.4|3500.4|3508.38|3508.38|3500.4|3500.4|0
1605620100000|2020-11-17 13:35:00|3500.08|3500.08|3497.59|3497.59|3500.08|3500.08|3497.02|3497.02|0
1605620400000|2020-11-17 13:40:00|3498.07|3498.07|3494.52|3494.52|3501.11|3501.11|3493|3493|0
1605620700000|2020-11-17 13:45:00|3494.6|3494.6|3498.06|3498.06|3499.79|3499.79|3494.6|3494.6|0
1605621000000|2020-11-17 13:50:00|3497.82|3497.82|3501.75|3501.75|3503.57|3503.57|3496.6|3496.6|0
1605621300000|2020-11-17 13:55:00|3502.08|3502.08|3503.54|3503.54|3504.64|3504.64|3501.54|3501.54|0
1605621600000|2020-11-17 14:00:00|3503.83|3503.83|3502.23|3502.23|3504.32|3504.32|3499.83|3499.83|0
1605621900000|2020-11-17 14:05:00|3501.55|3501.55|3503.5|3503.5|3503.5|3503.5|3495.53|3495.53|0
1605622200000|2020-11-17 14:10:00|3503.97|3503.97|3510.85|3510.85|3510.85|3510.85|3503.97|3503.97|0
1605622500000|2020-11-17 14:15:00|3510.06|3510.06|3511.04|3511.04|3511.4|3511.4|3509.5|3509.5|0
1605622800000|2020-11-17 14:20:00|3511.44|3511.44|3519.89|3519.89|3521.69|3521.69|3511.14|3511.14|0
1605623100000|2020-11-17 14:25:00|3519.84|3519.84|3516.96|3516.96|3519.84|3519.84|3515.44|3515.44|0
1605623400000|2020-11-17 14:30:00|3516.56|3516.56|3514.61|3514.61|3518.64|3518.64|3512.16|3512.16|0
1605623700000|2020-11-17 14:35:00|3515.3|3515.3|3513.34|3513.34|3516.25|3516.25|3510.25|3510.25|0
1605624000000|2020-11-17 14:40:00|3514.14|3514.14|3510.38|3510.38|3514.41|3514.41|3509.66|3509.66|0
1605624300000|2020-11-17 14:45:00|3510.04|3510.04|3517.41|3517.41|3517.41|3517.41|3509.59|3509.59|0
1605624600000|2020-11-17 14:50:00|3517.35|3517.35|3512.86|3512.86|3518.11|3518.11|3509.82|3509.82|0
1605624900000|2020-11-17 14:55:00|3513.03|3513.03|3510.06|3510.06|3514.42|3514.42|3509.76|3509.76|0
1605625200000|2020-11-17 15:00:00|3510.46|3510.46|3506.77|3506.77|3515.66|3515.66|3506.77|3506.77|0
1605625500000|2020-11-17 15:05:00|3506.43|3506.43|3504.87|3504.87|3508.28|3508.28|3504.32|3504.32|0
1605625800000|2020-11-17 15:10:00|3504.95|3504.95|3518.14|3518.14|3518.14|3518.14|3504.46|3504.46|0
1605626100000|2020-11-17 15:15:00|3518.54|3518.54|3522.2|3522.2|3523.85|3523.85|3515.44|3515.44|0
1605626400000|2020-11-17 15:20:00|3522.54|3522.54|3527.12|3527.12|3527.12|3527.12|3520.21|3520.21|0
1605626700000|2020-11-17 15:25:00|3527.29|3527.29|3532.06|3532.06|3533.08|3533.08|3527.29|3527.29|0
1605627000000|2020-11-17 15:30:00|3532.14|3532.14|3536.1|3536.1|3536.1|3536.1|3530.8|3530.8|0
1605627300000|2020-11-17 15:35:00|3536.79|3536.79|3538.4|3538.4|3538.56|3538.56|3535.39|3535.39|0
1605627600000|2020-11-17 15:40:00|3538.51|3538.51|3544.4|3544.4|3544.8|3544.8|3538.51|3538.51|0
1605627900000|2020-11-17 15:45:00|3544.8|3544.8|3544.51|3544.51|3544.86|3544.86|3541.26|3541.26|0
1605628200000|2020-11-17 15:50:00|3544.56|3544.56|3543.82|3543.82|3544.56|3544.56|3541.03|3541.03|0
1605628500000|2020-11-17 15:55:00|3544.06|3544.06|3539.79|3539.79|3545.07|3545.07|3539.79|3539.79|0
1605628800000|2020-11-17 16:00:00|3539.45|3539.45|3537.82|3537.82|3541.1|3541.1|3537.04|3537.04|0
1605629100000|2020-11-17 16:05:00|3537.99|3537.99|3540.81|3540.81|3543.31|3543.31|3537.99|3537.99|0
1605629400000|2020-11-17 16:10:00|3540.89|3540.89|3549.67|3549.67|3549.92|3549.92|3540.89|3540.89|0
1605629700000|2020-11-17 16:15:00|3550.07|3550.07|3545.79|3545.79|3550.45|3550.45|3545.79|3545.79|0
1605630000000|2020-11-17 16:20:00|3545.45|3545.45|3550.58|3550.58|3554.89|3554.89|3545.45|3545.45|0
1605630300000|2020-11-17 16:25:00|3549.79|3549.79|3552.83|3552.83|3552.95|3552.95|3545.41|3545.41|0
1605687300000|2020-11-18 08:15:00|3489.87|3489.87|3508.95|3508.95|3509.86|3509.86|3489.87|3489.87|0
1605687600000|2020-11-18 08:20:00|3509.12|3509.12|3516.35|3516.35|3516.43|3516.43|3508.6|3508.6|0
1605687900000|2020-11-18 08:25:00|3514.98|3514.98|3511.86|3511.86|3514.98|3514.98|3505.91|3505.91|0
1605688200000|2020-11-18 08:30:00|3511.69|3511.69|3512.98|3512.98|3513.05|3513.05|3506.23|3506.23|0
1605688500000|2020-11-18 08:35:00|3512.81|3512.81|3519.4|3519.4|3521.93|3521.93|3512.81|3512.81|0
1605688800000|2020-11-18 08:40:00|3519.06|3519.06|3516.98|3516.98|3520.35|3520.35|3514.03|3514.03|0
1605689100000|2020-11-18 08:45:00|3517.77|3517.77|3512.28|3512.28|3518.52|3518.52|3511.72|3511.72|0
1605689400000|2020-11-18 08:50:00|3513.87|3513.87|3517.82|3517.82|3518.61|3518.61|3511.64|3511.64|0
1605689700000|2020-11-18 08:55:00|3518.61|3518.61|3513.1|3513.1|3520.87|3520.87|3512.71|3512.71|0
1605690000000|2020-11-18 09:00:00|3512.89|3512.89|3508.64|3508.64|3512.98|3512.98|3504.57|3504.57|0
1605690300000|2020-11-18 09:05:00|3507.27|3507.27|3509.46|3509.46|3510.65|3510.65|3503.93|3503.93|0
1605690600000|2020-11-18 09:10:00|3509.86|3509.86|3507.24|3507.24|3513.1|3513.1|3506.99|3506.99|0
1605690900000|2020-11-18 09:15:00|3506.65|3506.65|3503.96|3503.96|3507.19|3507.19|3502.52|3502.52|0
1605691200000|2020-11-18 09:20:00|3504.11|3504.11|3501.13|3501.13|3504.35|3504.35|3498.59|3498.59|0
1605691500000|2020-11-18 09:25:00|3501.29|3501.29|3504.56|3504.56|3505.52|3505.52|3500.94|3500.94|0
1605691800000|2020-11-18 09:30:00|3504.67|3504.67|3496.37|3496.37|3505.44|3505.44|3495|3495|0
1605692100000|2020-11-18 09:35:00|3496.12|3496.12|3501.97|3501.97|3502.03|3502.03|3495.67|3495.67|0
1605692400000|2020-11-18 09:40:00|3501.67|3501.67|3502.1|3502.1|3506.75|3506.75|3499.97|3499.97|0
1605692700000|2020-11-18 09:45:00|3502.39|3502.39|3503.73|3503.73|3504.18|3504.18|3497.71|3497.71|0
1605693000000|2020-11-18 09:50:00|3503.98|3503.98|3507.27|3507.27|3510.39|3510.39|3503.98|3503.98|0
1605693300000|2020-11-18 09:55:00|3506.58|3506.58|3509.97|3509.97|3509.97|3509.97|3504.84|3504.84|0
1605693600000|2020-11-18 10:00:00|3510.3|3510.3|3519.52|3519.52|3519.52|3519.52|3510.06|3510.06|0
1605693900000|2020-11-18 10:05:00|3519.86|3519.86|3526.31|3526.31|3527.72|3527.72|3519.86|3519.86|0
1605694200000|2020-11-18 10:10:00|3525.52|3525.52|3523.06|3523.06|3525.96|3525.96|3519.52|3519.52|0
1605694500000|2020-11-18 10:15:00|3523.4|3523.4|3520.04|3520.04|3528.04|3528.04|3519.7|3519.7|0
1605694800000|2020-11-18 10:20:00|3520.2|3520.2|3520.67|3520.67|3521.01|3521.01|3516.55|3516.55|0
1605695100000|2020-11-18 10:25:00|3520.75|3520.75|3526.13|3526.13|3527.53|3527.53|3520.33|3520.33|0
1605695400000|2020-11-18 10:30:00|3524.94|3524.94|3519.7|3519.7|3524.94|3524.94|3517.49|3517.49|0
1605695700000|2020-11-18 10:35:00|3520.04|3520.04|3517.77|3517.77|3522.16|3522.16|3517.62|3517.62|0
1605696000000|2020-11-18 10:40:00|3518.02|3518.02|3514.48|3514.48|3518.02|3518.02|3512.72|3512.72|0
1605696300000|2020-11-18 10:45:00|3513.8|3513.8|3510.55|3510.55|3514.5|3514.5|3510.55|3510.55|0
1605696600000|2020-11-18 10:50:00|3510.39|3510.39|3509.09|3509.09|3512.39|3512.39|3509.09|3509.09|0
1605696900000|2020-11-18 10:55:00|3508.41|3508.41|3502.99|3502.99|3509.11|3509.11|3502.59|3502.59|0
1605697200000|2020-11-18 11:00:00|3503.39|3503.39|3503.16|3503.16|3503.39|3503.39|3499.77|3499.77|0
1605697500000|2020-11-18 11:05:00|3502.92|3502.92|3506.54|3506.54|3507.89|3507.89|3502.73|3502.73|0
1605697800000|2020-11-18 11:10:00|3506.69|3506.69|3510.77|3510.77|3512.58|3512.58|3506.69|3506.69|0
1605698100000|2020-11-18 11:15:00|3511.26|3511.26|3503.41|3503.41|3511.26|3511.26|3502.61|3502.61|0
1605698400000|2020-11-18 11:20:00|3502.93|3502.93|3507.5|3507.5|3507.67|3507.67|3502.73|3502.73|0
1605698700000|2020-11-18 11:25:00|3507.27|3507.27|3509.05|3509.05|3512.12|3512.12|3506.04|3506.04|0
1605699000000|2020-11-18 11:30:00|3509.3|3509.3|3509.91|3509.91|3510.74|3510.74|3507.37|3507.37|0
1605699300000|2020-11-18 11:35:00|3509.51|3509.51|3508.82|3508.82|3510.09|3510.09|3507.83|3507.83|0
1605699600000|2020-11-18 11:40:00|3508.91|3508.91|3515.16|3515.16|3520.23|3520.23|3508.91|3508.91|0
1605699900000|2020-11-18 11:45:00|3515.41|3515.41|3539.36|3539.36|3539.36|3539.36|3515.41|3515.41|0
1605700200000|2020-11-18 11:50:00|3539.2|3539.2|3524.17|3524.17|3539.2|3539.2|3523.83|3523.83|0
1605700500000|2020-11-18 11:55:00|3524.51|3524.51|3524.3|3524.3|3526.95|3526.95|3524.05|3524.05|0
1605700800000|2020-11-18 12:00:00|3526.01|3526.01|3524.92|3524.92|3526.43|3526.43|3522.51|3522.51|0
1605701100000|2020-11-18 12:05:00|3525.16|3525.16|3527.28|3527.28|3529.26|3529.26|3525.16|3525.16|0
1605701400000|2020-11-18 12:10:00|3526.94|3526.94|3528.9|3528.9|3532.56|3532.56|3526.94|3526.94|0
1605701700000|2020-11-18 12:15:00|3528.6|3528.6|3528.03|3528.03|3530.06|3530.06|3526.19|3526.19|0
1605702000000|2020-11-18 12:20:00|3527.63|3527.63|3526.99|3526.99|3528.44|3528.44|3526.41|3526.41|0
1605702300000|2020-11-18 12:25:00|3527.07|3527.07|3529.8|3529.8|3531.5|3531.5|3526.95|3526.95|0
1605702600000|2020-11-18 12:30:00|3529.88|3529.88|3529.44|3529.44|3531.55|3531.55|3527.24|3527.24|0
1605702900000|2020-11-18 12:35:00|3529.19|3529.19|3530.33|3530.33|3530.33|3530.33|3524.24|3524.24|0
1605703200000|2020-11-18 12:40:00|3530.67|3530.67|3531.58|3531.58|3534.75|3534.75|3530.16|3530.16|0
1605703500000|2020-11-18 12:45:00|3531.35|3531.35|3531.69|3531.69|3534.1|3534.1|3530.49|3530.49|0
1605703800000|2020-11-18 12:50:00|3531.35|3531.35|3528.48|3528.48|3531.58|3531.58|3528.08|3528.08|0
1605704100000|2020-11-18 12:55:00|3529.67|3529.67|3534.1|3534.1|3536.87|3536.87|3529.27|3529.27|0
1605704400000|2020-11-18 13:00:00|3534.25|3534.25|3535.73|3535.73|3535.85|3535.85|3533.43|3533.43|0
1605704700000|2020-11-18 13:05:00|3535.05|3535.05|3527.03|3527.03|3537.3|3537.3|3527.03|3527.03|0
1605705000000|2020-11-18 13:10:00|3527.82|3527.82|3528.33|3528.33|3528.92|3528.92|3525.15|3525.15|0
1605705300000|2020-11-18 13:15:00|3527.99|3527.99|3531.18|3531.18|3531.58|3531.58|3527.59|3527.59|0
1605705600000|2020-11-18 13:20:00|3531.35|3531.35|3537|3537|3537.17|3537.17|3531.25|3531.25|0
1605705900000|2020-11-18 13:25:00|3537.34|3537.34|3541.87|3541.87|3541.87|3541.87|3536.66|3536.66|0
1605706200000|2020-11-18 13:30:00|3542.04|3542.04|3543.19|3543.19|3543.19|3543.19|3538.96|3538.96|0
1605706500000|2020-11-18 13:35:00|3542.17|3542.17|3542.97|3542.97|3542.97|3542.97|3539.73|3539.73|0
1605706800000|2020-11-18 13:40:00|3543.44|3543.44|3553.25|3553.25|3553.34|3553.34|3543.44|3543.44|0
1605707100000|2020-11-18 13:45:00|3552.92|3552.92|3555.83|3555.83|3555.83|3555.83|3551.59|3551.59|0
1605707400000|2020-11-18 13:50:00|3555.66|3555.66|3555.85|3555.85|3556.1|3556.1|3552.13|3552.13|0
1605707700000|2020-11-18 13:55:00|3556.24|3556.24|3553.61|3553.61|3556.58|3556.58|3552.65|3552.65|0
1605708000000|2020-11-18 14:00:00|3553.21|3553.21|3559.38|3559.38|3562.62|3562.62|3551.3|3551.3|0
1605708300000|2020-11-18 14:05:00|3560.19|3560.19|3563.53|3563.53|3563.53|3563.53|3559.95|3559.95|0
1605708600000|2020-11-18 14:10:00|3563.13|3563.13|3559.41|3559.41|3563.9|3563.9|3559.41|3559.41|0
1605708900000|2020-11-18 14:15:00|3559.86|3559.86|3556.37|3556.37|3562.56|3562.56|3555.92|3555.92|0
1605709200000|2020-11-18 14:20:00|3556.52|3556.52|3562.5|3562.5|3562.79|3562.79|3556.52|3556.52|0
1605709500000|2020-11-18 14:25:00|3562.45|3562.45|3549.72|3549.72|3562.45|3562.45|3548.26|3548.26|0
1605709800000|2020-11-18 14:30:00|3550.22|3550.22|3562.06|3562.06|3563.73|3563.73|3550.17|3550.17|0
1605710100000|2020-11-18 14:35:00|3560.46|3560.46|3561.43|3561.43|3561.83|3561.83|3557.01|3557.01|0
1605710400000|2020-11-18 14:40:00|3561.35|3561.35|3554.09|3554.09|3561.97|3561.97|3553.8|3553.8|0
1605710700000|2020-11-18 14:45:00|3553.92|3553.92|3555.08|3555.08|3555.08|3555.08|3550.22|3550.22|0
1605711000000|2020-11-18 14:50:00|3554.93|3554.93|3555.18|3555.18|3562.8|3562.8|3553.67|3553.67|0
1605711300000|2020-11-18 14:55:00|3555.43|3555.43|3561.55|3561.55|3564.61|3564.61|3555.43|3555.43|0
1605711600000|2020-11-18 15:00:00|3561.43|3561.43|3564.35|3564.35|3565.92|3565.92|3561.16|3561.16|0
1605711900000|2020-11-18 15:05:00|3564.52|3564.52|3560.9|3560.9|3564.98|3564.98|3559.76|3559.76|0
1605712200000|2020-11-18 15:10:00|3561.15|3561.15|3566.86|3566.86|3567.02|3567.02|3559.49|3559.49|0
1605712500000|2020-11-18 15:15:00|3566.71|3566.71|3559.54|3559.54|3566.79|3566.79|3559.39|3559.39|0
1605712800000|2020-11-18 15:20:00|3559.45|3559.45|3563.39|3563.39|3564.2|3564.2|3559.45|3559.45|0
1605713100000|2020-11-18 15:25:00|3563.14|3563.14|3571.24|3571.24|3571.24|3571.24|3563.14|3563.14|0
1605713400000|2020-11-18 15:30:00|3571.49|3571.49|3569|3569|3572.95|3572.95|3567.79|3567.79|0
1605713700000|2020-11-18 15:35:00|3569.05|3569.05|3572.5|3572.5|3573.08|3573.08|3567.53|3567.53|0
1605714000000|2020-11-18 15:40:00|3572.66|3572.66|3573.27|3573.27|3578.31|3578.31|3571.98|3571.98|0
1605714300000|2020-11-18 15:45:00|3573.35|3573.35|3574.61|3574.61|3578.34|3578.34|3572.65|3572.65|0
1605714600000|2020-11-18 15:50:00|3574.95|3574.95|3575.63|3575.63|3577.16|3577.16|3570.71|3570.71|0
1605714900000|2020-11-18 15:55:00|3574.83|3574.83|3565.45|3565.45|3575.18|3575.18|3563.15|3563.15|0
1605715200000|2020-11-18 16:00:00|3565.11|3565.11|3571.98|3571.98|3575.05|3575.05|3565.11|3565.11|0
1605715500000|2020-11-18 16:05:00|3572.38|3572.38|3574.12|3574.12|3575.26|3575.26|3572.16|3572.16|0
1605715800000|2020-11-18 16:10:00|3574.27|3574.27|3573.06|3573.06|3576.06|3576.06|3572.39|3572.39|0
1605716100000|2020-11-18 16:15:00|3572.98|3572.98|3577.25|3577.25|3578.03|3578.03|3572.98|3572.98|0
1605716400000|2020-11-18 16:20:00|3577.33|3577.33|3576.03|3576.03|3579.26|3579.26|3576.03|3576.03|0
1605716700000|2020-11-18 16:25:00|3576.27|3576.27|3584.86|3584.86|3585.92|3585.92|3575.35|3575.35|0
1605773700000|2020-11-19 08:15:00|3613.43|3613.43|3596.58|3596.58|3613.43|3613.43|3592.79|3592.79|0
1605774000000|2020-11-19 08:20:00|3596.22|3596.22|3603.45|3603.45|3603.45|3603.45|3591.7|3591.7|0
1605774300000|2020-11-19 08:25:00|3603.93|3603.93|3597.89|3597.89|3606.18|3606.18|3592.8|3592.8|0
1605774600000|2020-11-19 08:30:00|3598.28|3598.28|3599.39|3599.39|3600.17|3600.17|3593.14|3593.14|0
1605774900000|2020-11-19 08:35:00|3598.59|3598.59|3600.16|3600.16|3602.82|3602.82|3595.12|3595.12|0
1605775200000|2020-11-19 08:40:00|3598.97|3598.97|3593.86|3593.86|3599.36|3599.36|3593.17|3593.17|0
1605775500000|2020-11-19 08:45:00|3593.38|3593.38|3588.76|3588.76|3594.87|3594.87|3587.81|3587.81|0
1605775800000|2020-11-19 08:50:00|3589.16|3589.16|3588.43|3588.43|3591.96|3591.96|3585.52|3585.52|0
1605776100000|2020-11-19 08:55:00|3587.75|3587.75|3591.58|3591.58|3592.38|3592.38|3586.45|3586.45|0
1605776400000|2020-11-19 09:00:00|3591.19|3591.19|3589.25|3589.25|3593.88|3593.88|3587.74|3587.74|0
1605776700000|2020-11-19 09:05:00|3589.49|3589.49|3593.1|3593.1|3594.72|3594.72|3584.67|3584.67|0
1605777000000|2020-11-19 09:10:00|3593.01|3593.01|3598.56|3598.56|3599.04|3599.04|3593.01|3593.01|0
1605777300000|2020-11-19 09:15:00|3598.35|3598.35|3600.14|3600.14|3600.7|3600.7|3595.67|3595.67|0
1605777600000|2020-11-19 09:20:00|3599.18|3599.18|3593.75|3593.75|3599.18|3599.18|3592.96|3592.96|0
1605777900000|2020-11-19 09:25:00|3593.07|3593.07|3604.3|3604.3|3604.98|3604.98|3592.99|3592.99|0
1605778200000|2020-11-19 09:30:00|3604.55|3604.55|3601.02|3601.02|3605.09|3605.09|3600.8|3600.8|0
1605778500000|2020-11-19 09:35:00|3600.78|3600.78|3600.15|3600.15|3606.17|3606.17|3600.02|3600.02|0
1605778800000|2020-11-19 09:40:00|3599.75|3599.75|3598.47|3598.47|3600.84|3600.84|3597.38|3597.38|0
1605779100000|2020-11-19 09:45:00|3598.3|3598.3|3600.54|3600.54|3600.54|3600.54|3595.34|3595.34|0
1605779400000|2020-11-19 09:50:00|3600.37|3600.37|3594.82|3594.82|3601|3601|3593.9|3593.9|0
1605779700000|2020-11-19 09:55:00|3594.45|3594.45|3594.78|3594.78|3600.73|3600.73|3593.46|3593.46|0
1605780000000|2020-11-19 10:00:00|3594.54|3594.54|3592.11|3592.11|3596.43|3596.43|3591.8|3591.8|0
1605780300000|2020-11-19 10:05:00|3592.51|3592.51|3585.12|3585.12|3592.91|3592.91|3584.7|3584.7|0
1605780600000|2020-11-19 10:10:00|3585|3585|3582.87|3582.87|3585.8|3585.8|3579.57|3579.57|0
1605780900000|2020-11-19 10:15:00|3582.78|3582.78|3584.95|3584.95|3588.47|3588.47|3582.78|3582.78|0
1605781200000|2020-11-19 10:20:00|3584.87|3584.87|3580.8|3580.8|3585.35|3585.35|3580.69|3580.69|0
1605781500000|2020-11-19 10:25:00|3581.43|3581.43|3583.88|3583.88|3583.88|3583.88|3578.46|3578.46|0
1605781800000|2020-11-19 10:30:00|3584.12|3584.12|3589.93|3589.93|3590.36|3590.36|3583.8|3583.8|0
1605782100000|2020-11-19 10:35:00|3590.61|3590.61|3587.32|3587.32|3591.77|3591.77|3585.64|3585.64|0
1605782400000|2020-11-19 10:40:00|3587.27|3587.27|3579.27|3579.27|3587.27|3587.27|3576.81|3576.81|0
1605782700000|2020-11-19 10:45:00|3579.72|3579.72|3576.06|3576.06|3582|3582|3575.59|3575.59|0
1605783000000|2020-11-19 10:50:00|3576.21|3576.21|3574.63|3574.63|3580.61|3580.61|3574.16|3574.16|0
1605783300000|2020-11-19 10:55:00|3575.32|3575.32|3574.61|3574.61|3577.7|3577.7|3573.51|3573.51|0
1605783600000|2020-11-19 11:00:00|3575.09|3575.09|3582.28|3582.28|3582.8|3582.8|3574.48|3574.48|0
1605783900000|2020-11-19 11:05:00|3581.8|3581.8|3577.81|3577.81|3581.8|3581.8|3574.38|3574.38|0
1605784200000|2020-11-19 11:10:00|3577.97|3577.97|3576.97|3576.97|3581.17|3581.17|3576.97|3576.97|0
1605784500000|2020-11-19 11:15:00|3577.08|3577.08|3582.55|3582.55|3582.55|3582.55|3575.84|3575.84|0
1605784800000|2020-11-19 11:20:00|3583.02|3583.02|3584.01|3584.01|3586.24|3586.24|3582.2|3582.2|0
1605785100000|2020-11-19 11:25:00|3584.69|3584.69|3585.29|3585.29|3586.88|3586.88|3583.58|3583.58|0
1605785400000|2020-11-19 11:30:00|3584.66|3584.66|3582.93|3582.93|3584.66|3584.66|3579.88|3579.88|0
1605785700000|2020-11-19 11:35:00|3582.84|3582.84|3581.13|3581.13|3582.93|3582.93|3579.89|3579.89|0
1605786000000|2020-11-19 11:40:00|3580.65|3580.65|3578.08|3578.08|3581.61|3581.61|3578.08|3578.08|0
1605786300000|2020-11-19 11:45:00|3578.24|3578.24|3580.43|3580.43|3581.39|3581.39|3577.6|3577.6|0
1605786600000|2020-11-19 11:50:00|3580.35|3580.35|3581.27|3581.27|3582.01|3582.01|3579.74|3579.74|0
1605786900000|2020-11-19 11:55:00|3581.54|3581.54|3578.58|3578.58|3581.75|3581.75|3576.72|3576.72|0
1605787200000|2020-11-19 12:00:00|3578.75|3578.75|3577.9|3577.9|3580.27|3580.27|3577.9|3577.9|0
1605787500000|2020-11-19 12:05:00|3578.59|3578.59|3576.11|3576.11|3579.36|3579.36|3575.46|3575.46|0
1605787800000|2020-11-19 12:10:00|3576.27|3576.27|3584.28|3584.28|3584.28|3584.28|3575.96|3575.96|0
1605788100000|2020-11-19 12:15:00|3584.12|3584.12|3591.48|3591.48|3593.34|3593.34|3584.12|3584.12|0
1605788400000|2020-11-19 12:20:00|3592.16|3592.16|3596.62|3596.62|3596.62|3596.62|3590.25|3590.25|0
1605788700000|2020-11-19 12:25:00|3596.47|3596.47|3599.74|3599.74|3600.78|3600.78|3596.47|3596.47|0
1605789000000|2020-11-19 12:30:00|3599.35|3599.35|3599.64|3599.64|3599.65|3599.65|3597.78|3597.78|0
1605789300000|2020-11-19 12:35:00|3600.32|3600.32|3599.5|3599.5|3600.32|3600.32|3595.55|3595.55|0
1605789600000|2020-11-19 12:40:00|3599.61|3599.61|3596.77|3596.77|3601.95|3601.95|3596.03|3596.03|0
1605789900000|2020-11-19 12:45:00|3597.45|3597.45|3594.54|3594.54|3599.71|3599.71|3594.54|3594.54|0
1605790200000|2020-11-19 12:50:00|3594.38|3594.38|3594.04|3594.04|3597.31|3597.31|3593.73|3593.73|0
1605790500000|2020-11-19 12:55:00|3593.7|3593.7|3586.91|3586.91|3594.18|3594.18|3586.91|3586.91|0
1605790800000|2020-11-19 13:00:00|3586.64|3586.64|3582.08|3582.08|3586.64|3586.64|3581.5|3581.5|0
1605791100000|2020-11-19 13:05:00|3581.83|3581.83|3580.12|3580.12|3582.52|3582.52|3574.77|3574.77|0
1605791400000|2020-11-19 13:10:00|3580.6|3580.6|3581.22|3581.22|3583.11|3583.11|3580.19|3580.19|0
1605791700000|2020-11-19 13:15:00|3581.38|3581.38|3580|3580|3582.52|3582.52|3578.84|3578.84|0
1605792000000|2020-11-19 13:20:00|3580.17|3580.17|3578.9|3578.9|3580.33|3580.33|3576.65|3576.65|0
1605792300000|2020-11-19 13:25:00|3578.59|3578.59|3580.3|3580.3|3581.21|3581.21|3578.03|3578.03|0
1605792600000|2020-11-19 13:30:00|3580.46|3580.46|3570.45|3570.45|3580.46|3580.46|3569.8|3569.8|0
1605792900000|2020-11-19 13:35:00|3570.94|3570.94|3566.44|3566.44|3571.19|3571.19|3561.19|3561.19|0
1605793200000|2020-11-19 13:40:00|3567.39|3567.39|3568.24|3568.24|3568.82|3568.82|3564.29|3564.29|0
1605793500000|2020-11-19 13:45:00|3568.09|3568.09|3566.7|3566.7|3568.25|3568.25|3564.59|3564.59|0
1605793800000|2020-11-19 13:50:00|3566.22|3566.22|3577.52|3577.52|3579.88|3579.88|3566.06|3566.06|0
1605794100000|2020-11-19 13:55:00|3577.6|3577.6|3573.77|3573.77|3579.19|3579.19|3573.77|3573.77|0
1605794400000|2020-11-19 14:00:00|3573.52|3573.52|3573.77|3573.77|3574.98|3574.98|3571.78|3571.78|0
1605794700000|2020-11-19 14:05:00|3573.29|3573.29|3568.35|3568.35|3574.74|3574.74|3568.35|3568.35|0
1605795000000|2020-11-19 14:10:00|3568.51|3568.51|3566.12|3566.12|3570.96|3570.96|3566.11|3566.11|0
1605795300000|2020-11-19 14:15:00|3566.37|3566.37|3570.1|3570.1|3572.47|3572.47|3566.37|3566.37|0
1605795600000|2020-11-19 14:20:00|3569.94|3569.94|3564.91|3564.91|3570.31|3570.31|3564.23|3564.23|0
1605795900000|2020-11-19 14:25:00|3564.6|3564.6|3565.22|3565.22|3566.19|3566.19|3562.2|3562.2|0
1605796200000|2020-11-19 14:30:00|3565.13|3565.13|3561.55|3561.55|3565.13|3565.13|3552.13|3552.13|0
1605796500000|2020-11-19 14:35:00|3560.12|3560.12|3571.14|3571.14|3571.66|3571.66|3558.8|3558.8|0
1605796800000|2020-11-19 14:40:00|3571.3|3571.3|3568.5|3568.5|3573.28|3573.28|3567.08|3567.08|0
1605797100000|2020-11-19 14:45:00|3568.81|3568.81|3580.79|3580.79|3580.79|3580.79|3568.13|3568.13|0
1605797400000|2020-11-19 14:50:00|3580.48|3580.48|3580.64|3580.64|3581.54|3581.54|3578.94|3578.94|0
1605797700000|2020-11-19 14:55:00|3580.8|3580.8|3578.68|3578.68|3581.78|3581.78|3576.85|3576.85|0
1605798000000|2020-11-19 15:00:00|3578.52|3578.52|3575.13|3575.13|3578.52|3578.52|3573.8|3573.8|0
1605798300000|2020-11-19 15:05:00|3575.45|3575.45|3573.83|3573.83|3575.6|3575.6|3570.09|3570.09|0
1605798600000|2020-11-19 15:10:00|3574.3|3574.3|3570.77|3570.77|3575.39|3575.39|3569.69|3569.69|0
1605798900000|2020-11-19 15:15:00|3571.02|3571.02|3573.07|3573.07|3574.83|3574.83|3571.02|3571.02|0
1605799200000|2020-11-19 15:20:00|3572.92|3572.92|3577.05|3577.05|3578.54|3578.54|3572.51|3572.51|0
1605799500000|2020-11-19 15:25:00|3576.42|3576.42|3572.75|3572.75|3576.58|3576.58|3572.42|3572.42|0
1605799800000|2020-11-19 15:30:00|3573.22|3573.22|3575.03|3575.03|3575.82|3575.82|3571.58|3571.58|0
1605800100000|2020-11-19 15:35:00|3574.81|3574.81|3573.33|3573.33|3576.28|3576.28|3571.49|3571.49|0
1605800400000|2020-11-19 15:40:00|3573.48|3573.48|3575.31|3575.31|3576.55|3576.55|3573.48|3573.48|0
1605800700000|2020-11-19 15:45:00|3575.16|3575.16|3575.36|3575.36|3575.95|3575.95|3572.34|3572.34|0
1605801000000|2020-11-19 15:50:00|3575.53|3575.53|3575.55|3575.55|3579.63|3579.63|3574.13|3574.13|0
1605801300000|2020-11-19 15:55:00|3575.71|3575.71|3571.53|3571.53|3576.64|3576.64|3570.87|3570.87|0
1605801600000|2020-11-19 16:00:00|3571.78|3571.78|3570.64|3570.64|3573.56|3573.56|3569.83|3569.83|0
1605801900000|2020-11-19 16:05:00|3570.33|3570.33|3563.66|3563.66|3570.48|3570.48|3562.71|3562.71|0
1605802200000|2020-11-19 16:10:00|3563.51|3563.51|3563.92|3563.92|3565|3565|3562.39|3562.39|0
1605802500000|2020-11-19 16:15:00|3564.08|3564.08|3569.26|3569.26|3569.33|3569.33|3563.29|3563.29|0
1605802800000|2020-11-19 16:20:00|3568.96|3568.96|3573.71|3573.71|3574.87|3574.87|3567.54|3567.54|0
1605803100000|2020-11-19 16:25:00|3573.6|3573.6|3571.86|3571.86|3575.11|3575.11|3570.9|3570.9|0
1605860100000|2020-11-20 08:15:00|3612.19|3612.19|3624.73|3624.73|3626.78|3626.78|3607.86|3607.86|0
1605860400000|2020-11-20 08:20:00|3626.1|3626.1|3628.53|3628.53|3629.39|3629.39|3620.03|3620.03|0
1605860700000|2020-11-20 08:25:00|3627.74|3627.74|3628.23|3628.23|3633.51|3633.51|3624.36|3624.36|0
1605861000000|2020-11-20 08:30:00|3628.64|3628.64|3647.9|3647.9|3648.42|3648.42|3627.72|3627.72|0
1605861300000|2020-11-20 08:35:00|3648.59|3648.59|3640.41|3640.41|3649.46|3649.46|3637.42|3637.42|0
1605861600000|2020-11-20 08:40:00|3641.09|3641.09|3638.92|3638.92|3646.33|3646.33|3637.73|3637.73|0
1605861900000|2020-11-20 08:45:00|3639.31|3639.31|3639.72|3639.72|3648.17|3648.17|3638.82|3638.82|0
1605862200000|2020-11-20 08:50:00|3639.04|3639.04|3642.5|3642.5|3642.5|3642.5|3636.52|3636.52|0
1605862500000|2020-11-20 08:55:00|3642.8|3642.8|3634.74|3634.74|3644.85|3644.85|3631.18|3631.18|0
1605862800000|2020-11-20 09:00:00|3634.89|3634.89|3639.54|3639.54|3640.76|3640.76|3634.89|3634.89|0
1605863100000|2020-11-20 09:05:00|3640.02|3640.02|3648.61|3648.61|3648.61|3648.61|3637.84|3637.84|0
1605863400000|2020-11-20 09:10:00|3647.93|3647.93|3646.51|3646.51|3648.2|3648.2|3644.96|3644.96|0
1605863700000|2020-11-20 09:15:00|3645.82|3645.82|3645.77|3645.77|3647.97|3647.97|3643.62|3643.62|0
1605864000000|2020-11-20 09:20:00|3645.38|3645.38|3646.26|3646.26|3646.26|3646.26|3639.72|3639.72|0
1605864300000|2020-11-20 09:25:00|3646.66|3646.66|3645.67|3645.67|3649.38|3649.38|3642.94|3642.94|0
1605864600000|2020-11-20 09:30:00|3645.51|3645.51|3650.53|3650.53|3651.13|3651.13|3642.64|3642.64|0
1605864900000|2020-11-20 09:35:00|3651.89|3651.89|3653.35|3653.35|3655.88|3655.88|3651.89|3651.89|0
1605865200000|2020-11-20 09:40:00|3652.56|3652.56|3655.8|3655.8|3657.76|3657.76|3652.56|3652.56|0
1605865500000|2020-11-20 09:45:00|3657.85|3657.85|3645.66|3645.66|3658.88|3658.88|3645.19|3645.19|0
1605865800000|2020-11-20 09:50:00|3645.19|3645.19|3646.49|3646.49|3647.98|3647.98|3643.82|3643.82|0
1605866100000|2020-11-20 09:55:00|3645.81|3645.81|3650.12|3650.12|3650.27|3650.27|3641.15|3641.15|0
1605866400000|2020-11-20 10:00:00|3648.81|3648.81|3659.91|3659.91|3660.46|3660.46|3648.81|3648.81|0
1605866700000|2020-11-20 10:05:00|3660.36|3660.36|3664.15|3664.15|3664.15|3664.15|3659.92|3659.92|0
1605867000000|2020-11-20 10:10:00|3663.94|3663.94|3664.44|3664.44|3664.84|3664.84|3663.46|3663.46|0
1605867300000|2020-11-20 10:15:00|3664.04|3664.04|3656.79|3656.79|3668.98|3668.98|3656.67|3656.67|0
1605867600000|2020-11-20 10:20:00|3656.15|3656.15|3658.28|3658.28|3658.68|3658.68|3655.31|3655.31|0
1605867900000|2020-11-20 10:25:00|3656.23|3656.23|3658.1|3658.1|3659.63|3659.63|3654.75|3654.75|0
1605868200000|2020-11-20 10:30:00|3657.71|3657.71|3660.82|3660.82|3662.61|3662.61|3657.55|3657.55|0
1605868500000|2020-11-20 10:35:00|3660.7|3660.7|3656.48|3656.48|3661.51|3661.51|3654.14|3654.14|0
1605868800000|2020-11-20 10:40:00|3656.59|3656.59|3656.33|3656.33|3658.66|3658.66|3655.54|3655.54|0
1605869100000|2020-11-20 10:45:00|3656.09|3656.09|3656.32|3656.32|3656.45|3656.45|3653.12|3653.12|0
1605869400000|2020-11-20 10:50:00|3657.01|3657.01|3655.3|3655.3|3657.01|3657.01|3652.6|3652.6|0
1605869700000|2020-11-20 10:55:00|3655.69|3655.69|3654.51|3654.51|3655.9|3655.9|3653.63|3653.63|0
1605870000000|2020-11-20 11:00:00|3652.92|3652.92|3648.5|3648.5|3654.06|3654.06|3646.64|3646.64|0
1605870300000|2020-11-20 11:05:00|3649.19|3649.19|3650.29|3650.29|3650.64|3650.64|3647.68|3647.68|0
1605870600000|2020-11-20 11:10:00|3649.61|3649.61|3648.18|3648.18|3650.77|3650.77|3646.09|3646.09|0
1605870900000|2020-11-20 11:15:00|3648.02|3648.02|3645.87|3645.87|3648.18|3648.18|3645.25|3645.25|0
1605871200000|2020-11-20 11:20:00|3645.71|3645.71|3648.71|3648.71|3649.04|3649.04|3645.56|3645.56|0
1605871500000|2020-11-20 11:25:00|3648.77|3648.77|3646.36|3646.36|3648.92|3648.92|3645.39|3645.39|0
1605871800000|2020-11-20 11:30:00|3646.11|3646.11|3651.94|3651.94|3652.6|3652.6|3645.87|3645.87|0
1605872100000|2020-11-20 11:35:00|3651.6|3651.6|3649.34|3649.34|3651.6|3651.6|3649.34|3649.34|0
1605872400000|2020-11-20 11:40:00|3649.42|3649.42|3649.09|3649.09|3650.24|3650.24|3649.09|3649.09|0
1605872700000|2020-11-20 11:45:00|3649.49|3649.49|3648.18|3648.18|3650.27|3650.27|3648.09|3648.09|0
1605873000000|2020-11-20 11:50:00|3648.28|3648.28|3650.1|3650.1|3650.1|3650.1|3648.28|3648.28|0
1605873300000|2020-11-20 11:55:00|3649.7|3649.7|3650.57|3650.57|3650.77|3650.77|3649.29|3649.29|0
1605873600000|2020-11-20 12:00:00|3650.48|3650.48|3648.08|3648.08|3650.57|3650.57|3646.38|3646.38|0
1605873900000|2020-11-20 12:05:00|3648.16|3648.16|3647.6|3647.6|3648.7|3648.7|3647.25|3647.25|0
1605874200000|2020-11-20 12:10:00|3647.21|3647.21|3649.99|3649.99|3649.99|3649.99|3646.52|3646.52|0
1605874500000|2020-11-20 12:15:00|3649.2|3649.2|3649.03|3649.03|3650.24|3650.24|3648.3|3648.3|0
1605874800000|2020-11-20 12:20:00|3648.92|3648.92|3651.8|3651.8|3651.97|3651.97|3648.38|3648.38|0
1605875100000|2020-11-20 12:25:00|3651.65|3651.65|3651.41|3651.41|3652.34|3652.34|3650.76|3650.76|0
1605875400000|2020-11-20 12:30:00|3650.73|3650.73|3649.51|3649.51|3650.73|3650.73|3647.98|3647.98|0
1605875700000|2020-11-20 12:35:00|3649.11|3649.11|3647.78|3647.78|3650.62|3650.62|3647|3647|0
1605876000000|2020-11-20 12:40:00|3648.46|3648.46|3649.08|3649.08|3649.2|3649.2|3645.99|3645.99|0
1605876300000|2020-11-20 12:45:00|3648.92|3648.92|3647.51|3647.51|3650.52|3650.52|3646.72|3646.72|0
1605876600000|2020-11-20 12:50:00|3648.19|3648.19|3651.29|3651.29|3651.29|3651.29|3648.17|3648.17|0
1605876900000|2020-11-20 12:55:00|3651.21|3651.21|3647.38|3647.38|3653.01|3653.01|3647.38|3647.38|0
1605877200000|2020-11-20 13:00:00|3646.98|3646.98|3649.8|3649.8|3649.88|3649.88|3646.44|3646.44|0
1605877500000|2020-11-20 13:05:00|3649.31|3649.31|3648.46|3648.46|3649.77|3649.77|3648.07|3648.07|0
1605877800000|2020-11-20 13:10:00|3648.07|3648.07|3646.78|3646.78|3648.07|3648.07|3646.18|3646.18|0
1605878100000|2020-11-20 13:15:00|3645.99|3645.99|3645.29|3645.29|3646.4|3646.4|3644.91|3644.91|0
1605878400000|2020-11-20 13:20:00|3645.39|3645.39|3641.05|3641.05|3646.18|3646.18|3641.05|3641.05|0
1605878700000|2020-11-20 13:25:00|3640.96|3640.96|3636.46|3636.46|3641.65|3641.65|3636.37|3636.37|0
1605879000000|2020-11-20 13:30:00|3636.85|3636.85|3635.51|3635.51|3639.24|3639.24|3633.28|3633.28|0
1605879300000|2020-11-20 13:35:00|3635.63|3635.63|3631.75|3631.75|3636.43|3636.43|3631.75|3631.75|0
1605879600000|2020-11-20 13:40:00|3631.28|3631.28|3626.51|3626.51|3631.75|3631.75|3623.52|3623.52|0
1605879900000|2020-11-20 13:45:00|3626.98|3626.98|3630.93|3630.93|3631.23|3631.23|3626.98|3626.98|0
1605880200000|2020-11-20 13:50:00|3631.01|3631.01|3622.77|3622.77|3631.01|3631.01|3621.7|3621.7|0
1605880500000|2020-11-20 13:55:00|3622.61|3622.61|3624.86|3624.86|3624.86|3624.86|3622.13|3622.13|0
1605880800000|2020-11-20 14:00:00|3625.03|3625.03|3623.38|3623.38|3625.66|3625.66|3622.07|3622.07|0
1605881100000|2020-11-20 14:05:00|3623.63|3623.63|3625.78|3625.78|3626.4|3626.4|3622.83|3622.83|0
1605881400000|2020-11-20 14:10:00|3625.86|3625.86|3627.49|3627.49|3627.89|3627.89|3625.19|3625.19|0
1605881700000|2020-11-20 14:15:00|3627.64|3627.64|3629.99|3629.99|3631.21|3631.21|3627.3|3627.3|0
1605882000000|2020-11-20 14:20:00|3629.6|3629.6|3629.57|3629.57|3631.16|3631.16|3629.02|3629.02|0
1605882300000|2020-11-20 14:25:00|3629.69|3629.69|3634.18|3634.18|3634.32|3634.32|3629.01|3629.01|0
1605882600000|2020-11-20 14:30:00|3633.5|3633.5|3633.59|3633.59|3637.02|3637.02|3632|3632|0
1605882900000|2020-11-20 14:35:00|3631.54|3631.54|3632.09|3632.09|3634.98|3634.98|3630.53|3630.53|0
1605883200000|2020-11-20 14:40:00|3631.59|3631.59|3633.79|3633.79|3635.95|3635.95|3629.13|3629.13|0
1605883500000|2020-11-20 14:45:00|3634.19|3634.19|3627.21|3627.21|3636.54|3636.54|3627.21|3627.21|0
1605883800000|2020-11-20 14:50:00|3627.89|3627.89|3618.62|3618.62|3628.74|3628.74|3616.35|3616.35|0
1605884100000|2020-11-20 14:55:00|3618.68|3618.68|3617.93|3617.93|3622.86|3622.86|3617.82|3617.82|0
1605884400000|2020-11-20 15:00:00|3615.88|3615.88|3614.65|3614.65|3622.17|3622.17|3612.81|3612.81|0
1605884700000|2020-11-20 15:05:00|3614.73|3614.73|3609.2|3609.2|3616.28|3616.28|3607.08|3607.08|0
1605885000000|2020-11-20 15:10:00|3608.88|3608.88|3604.49|3604.49|3609.04|3609.04|3603.82|3603.82|0
1605885300000|2020-11-20 15:15:00|3604.81|3604.81|3603.82|3603.82|3605.92|3605.92|3602.42|3602.42|0
1605885600000|2020-11-20 15:20:00|3604.5|3604.5|3606.06|3606.06|3612.15|3612.15|3604.02|3604.02|0
1605885900000|2020-11-20 15:25:00|3605.27|3605.27|3606.41|3606.41|3606.76|3606.76|3604.2|3604.2|0
1605886200000|2020-11-20 15:30:00|3607.09|3607.09|3608.03|3608.03|3610.6|3610.6|3605.08|3605.08|0
1605886500000|2020-11-20 15:35:00|3607.35|3607.35|3615.98|3615.98|3618.51|3618.51|3607.35|3607.35|0
1605886800000|2020-11-20 15:40:00|3616.14|3616.14|3612.89|3612.89|3618.3|3618.3|3611.68|3611.68|0
1605887100000|2020-11-20 15:45:00|3613.37|3613.37|3615.98|3615.98|3616.71|3616.71|3611.82|3611.82|0
1605887400000|2020-11-20 15:50:00|3616.15|3616.15|3617.08|3617.08|3617.08|3617.08|3614.02|3614.02|0
1605887700000|2020-11-20 15:55:00|3616.93|3616.93|3613.83|3613.83|3620.16|3620.16|3613.83|3613.83|0
1605888000000|2020-11-20 16:00:00|3613.99|3613.99|3617.43|3617.43|3621.15|3621.15|3613.59|3613.59|0
1605888300000|2020-11-20 16:05:00|3617.59|3617.59|3617.98|3617.98|3618.53|3618.53|3615.28|3615.28|0
1605888600000|2020-11-20 16:10:00|3617.83|3617.83|3612.56|3612.56|3617.98|3617.98|3611.96|3611.96|0
1605888900000|2020-11-20 16:15:00|3613.04|3613.04|3615.99|3615.99|3616.45|3616.45|3613.04|3613.04|0
1605889200000|2020-11-20 16:20:00|3616.11|3616.11|3616.4|3616.4|3619.9|3619.9|3613.73|3613.73|0
1605889500000|2020-11-20 16:25:00|3616.25|3616.25|3620.85|3620.85|3621.35|3621.35|3614.99|3614.99|0
1606119300000|2020-11-23 08:15:00|3692.37|3692.37|3694.62|3694.62|3695.51|3695.51|3686.99|3686.99|0
1606119600000|2020-11-23 08:20:00|3693.94|3693.94|3694.64|3694.64|3696.31|3696.31|3689.07|3689.07|0
1606119900000|2020-11-23 08:25:00|3693.96|3693.96|3688.07|3688.07|3695.37|3695.37|3685.21|3685.21|0
1606120200000|2020-11-23 08:30:00|3688.43|3688.43|3682.62|3682.62|3690.69|3690.69|3673.77|3673.77|0
1606120500000|2020-11-23 08:35:00|3681.03|3681.03|3684.54|3684.54|3686.16|3686.16|3678.62|3678.62|0
1606120800000|2020-11-23 08:40:00|3684.24|3684.24|3675.84|3675.84|3684.49|3684.49|3675.76|3675.76|0
1606121100000|2020-11-23 08:45:00|3675.05|3675.05|3673.4|3673.4|3677.46|3677.46|3670.81|3670.81|0
1606121400000|2020-11-23 08:50:00|3673.31|3673.31|3680.01|3680.01|3681.01|3681.01|3671.38|3671.38|0
1606121700000|2020-11-23 08:55:00|3680.69|3680.69|3673.58|3673.58|3681.3|3681.3|3670.87|3670.87|0
1606122000000|2020-11-23 09:00:00|3673.98|3673.98|3669.52|3669.52|3673.98|3673.98|3668.82|3668.82|0
1606122300000|2020-11-23 09:05:00|3670.71|3670.71|3671.39|3671.39|3671.56|3671.56|3666.75|3666.75|0
1606122600000|2020-11-23 09:10:00|3671|3671|3679.72|3679.72|3679.72|3679.72|3670.75|3670.75|0
1606122900000|2020-11-23 09:15:00|3679.33|3679.33|3676.64|3676.64|3680.45|3680.45|3675.96|3675.96|0
1606123200000|2020-11-23 09:20:00|3675.85|3675.85|3679.12|3679.12|3679.12|3679.12|3674.38|3674.38|0
1606123500000|2020-11-23 09:25:00|3677.53|3677.53|3684.01|3684.01|3684.01|3684.01|3677.45|3677.45|0
1606123800000|2020-11-23 09:30:00|3683.21|3683.21|3679.82|3679.82|3683.21|3683.21|3675.96|3675.96|0
1606124100000|2020-11-23 09:35:00|3680.61|3680.61|3681.53|3681.53|3684.03|3684.03|3678.54|3678.54|0
1606124400000|2020-11-23 09:40:00|3681.93|3681.93|3675.13|3675.13|3681.93|3681.93|3675.07|3675.07|0
1606124700000|2020-11-23 09:45:00|3674.33|3674.33|3679.73|3679.73|3679.73|3679.73|3674.33|3674.33|0
1606125000000|2020-11-23 09:50:00|3680.41|3680.41|3676.46|3676.46|3680.41|3680.41|3675.77|3675.77|0
1606125300000|2020-11-23 09:55:00|3677.14|3677.14|3678.87|3678.87|3683.44|3683.44|3675.27|3675.27|0
1606125600000|2020-11-23 10:00:00|3679.27|3679.27|3675.41|3675.41|3679.27|3679.27|3673.52|3673.52|0
1606125900000|2020-11-23 10:05:00|3675.17|3675.17|3677.14|3677.14|3677.14|3677.14|3672.96|3672.96|0
1606126200000|2020-11-23 10:10:00|3676.45|3676.45|3681.56|3681.56|3681.56|3681.56|3676.22|3676.22|0
1606126500000|2020-11-23 10:15:00|3681.39|3681.39|3680.4|3680.4|3681.39|3681.39|3677.49|3677.49|0
1606126800000|2020-11-23 10:20:00|3680.01|3680.01|3675.7|3675.7|3681.37|3681.37|3675.7|3675.7|0
1606127100000|2020-11-23 10:25:00|3675.54|3675.54|3676.7|3676.7|3678.34|3678.34|3673.92|3673.92|0
1606127400000|2020-11-23 10:30:00|3676.3|3676.3|3678.69|3678.69|3678.86|3678.86|3675.2|3675.2|0
1606127700000|2020-11-23 10:35:00|3679.37|3679.37|3677.7|3677.7|3679.87|3679.87|3673.72|3673.72|0
1606128000000|2020-11-23 10:40:00|3676.91|3676.91|3677.96|3677.96|3681.47|3681.47|3676.51|3676.51|0
1606128300000|2020-11-23 10:45:00|3677.17|3677.17|3677.93|3677.93|3678.14|3678.14|3675.03|3675.03|0
1606128600000|2020-11-23 10:50:00|3677.99|3677.99|3681.86|3681.86|3682.66|3682.66|3677.23|3677.23|0
1606128900000|2020-11-23 10:55:00|3681.47|3681.47|3682.97|3682.97|3685.24|3685.24|3680.09|3680.09|0
1606129200000|2020-11-23 11:00:00|3682.28|3682.28|3678.2|3678.2|3682.28|3682.28|3677.51|3677.51|0
1606129500000|2020-11-23 11:05:00|3677.8|3677.8|3677.39|3677.39|3678.89|3678.89|3676.97|3676.97|0
1606129800000|2020-11-23 11:10:00|3676.99|3676.99|3685.38|3685.38|3686.06|3686.06|3675.91|3675.91|0
1606130100000|2020-11-23 11:15:00|3684.7|3684.7|3682.32|3682.32|3685.67|3685.67|3680.63|3680.63|0
1606130400000|2020-11-23 11:20:00|3682.17|3682.17|3679.62|3679.62|3684.3|3684.3|3678.85|3678.85|0
1606130700000|2020-11-23 11:25:00|3679.78|3679.78|3677.79|3677.79|3681.99|3681.99|3676.41|3676.41|0
1606131000000|2020-11-23 11:30:00|3677.39|3677.39|3680.1|3680.1|3680.1|3680.1|3676.41|3676.41|0
1606131300000|2020-11-23 11:35:00|3679.94|3679.94|3679.03|3679.03|3680.33|3680.33|3677.19|3677.19|0
1606131600000|2020-11-23 11:40:00|3679.72|3679.72|3676.98|3676.98|3679.72|3679.72|3674.6|3674.6|0
1606131900000|2020-11-23 11:45:00|3677.09|3677.09|3678.89|3678.89|3680.43|3680.43|3676.9|3676.9|0
1606132200000|2020-11-23 11:50:00|3678.95|3678.95|3680.51|3680.51|3682.36|3682.36|3678.95|3678.95|0
1606132500000|2020-11-23 11:55:00|3680.36|3680.36|3687.82|3687.82|3689.4|3689.4|3680.08|3680.08|0
1606132800000|2020-11-23 12:00:00|3687.13|3687.13|3684.62|3684.62|3691.46|3691.46|3684.62|3684.62|0
1606133100000|2020-11-23 12:05:00|3684.2|3684.2|3682.75|3682.75|3687.66|3687.66|3682.75|3682.75|0
1606133400000|2020-11-23 12:10:00|3682.35|3682.35|3681.07|3681.07|3682.5|3682.5|3678.4|3678.4|0
1606133700000|2020-11-23 12:15:00|3681.47|3681.47|3671.63|3671.63|3682.05|3682.05|3669.48|3669.48|0
1606134000000|2020-11-23 12:20:00|3672.03|3672.03|3671.26|3671.26|3674.27|3674.27|3670.32|3670.32|0
1606134300000|2020-11-23 12:25:00|3671.11|3671.11|3672.61|3672.61|3674.65|3674.65|3671.11|3671.11|0
1606134600000|2020-11-23 12:30:00|3673|3673|3668.91|3668.91|3674.38|3674.38|3668.91|3668.91|0
1606134900000|2020-11-23 12:35:00|3669.36|3669.36|3669.41|3669.41|3672.78|3672.78|3668.91|3668.91|0
1606135200000|2020-11-23 12:40:00|3669.01|3669.01|3675.25|3675.25|3675.47|3675.47|3669.01|3669.01|0
1606135500000|2020-11-23 12:45:00|3674.85|3674.85|3677.26|3677.26|3678.53|3678.53|3673.66|3673.66|0
1606135800000|2020-11-23 12:50:00|3678.06|3678.06|3675.67|3675.67|3680.34|3680.34|3675.67|3675.67|0
1606136100000|2020-11-23 12:55:00|3677.04|3677.04|3678.74|3678.74|3680.65|3680.65|3677.04|3677.04|0
1606136400000|2020-11-23 13:00:00|3679.19|3679.19|3677.32|3677.32|3680.81|3680.81|3677.32|3677.32|0
1606136700000|2020-11-23 13:05:00|3677.17|3677.17|3681.42|3681.42|3681.42|3681.42|3677.12|3677.12|0
1606137000000|2020-11-23 13:10:00|3681.17|3681.17|3680.09|3680.09|3681.24|3681.24|3678.12|3678.12|0
1606137300000|2020-11-23 13:15:00|3680.49|3680.49|3676.95|3676.95|3681.36|3681.36|3674.18|3674.18|0
1606137600000|2020-11-23 13:20:00|3677.34|3677.34|3679.21|3679.21|3679.89|3679.89|3677.34|3677.34|0
1606137900000|2020-11-23 13:25:00|3679.6|3679.6|3683.59|3683.59|3685.42|3685.42|3679.6|3679.6|0
1606138200000|2020-11-23 13:30:00|3683.2|3683.2|3683.35|3683.35|3684|3684|3681.75|3681.75|0
1606138500000|2020-11-23 13:35:00|3683.5|3683.5|3686.47|3686.47|3687.43|3687.43|3683.04|3683.04|0
1606138800000|2020-11-23 13:40:00|3686.59|3686.59|3679.86|3679.86|3686.84|3686.84|3674.72|3674.72|0
1606139100000|2020-11-23 13:45:00|3679.7|3679.7|3676.9|3676.9|3679.7|3679.7|3671.81|3671.81|0
1606139400000|2020-11-23 13:50:00|3677.58|3677.58|3676.98|3676.98|3678.66|3678.66|3673.7|3673.7|0
1606139700000|2020-11-23 13:55:00|3676.58|3676.58|3681.12|3681.12|3681.23|3681.23|3675.19|3675.19|0
1606140000000|2020-11-23 14:00:00|3680.82|3680.82|3682.61|3682.61|3682.61|3682.61|3679.33|3679.33|0
1606140300000|2020-11-23 14:05:00|3682.5|3682.5|3678.24|3678.24|3682.5|3682.5|3678.24|3678.24|0
1606140600000|2020-11-23 14:10:00|3677.74|3677.74|3674.28|3674.28|3677.74|3677.74|3674.23|3674.23|0
1606140900000|2020-11-23 14:15:00|3674.44|3674.44|3676.05|3676.05|3676.14|3676.14|3673.65|3673.65|0
1606141200000|2020-11-23 14:20:00|3675.26|3675.26|3682.97|3682.97|3683.41|3683.41|3674.8|3674.8|0
1606141500000|2020-11-23 14:25:00|3682.58|3682.58|3692.95|3692.95|3692.95|3692.95|3682.58|3682.58|0
1606141800000|2020-11-23 14:30:00|3693.06|3693.06|3695.08|3695.08|3700.04|3700.04|3693.06|3693.06|0
1606142100000|2020-11-23 14:35:00|3695.48|3695.48|3697.03|3697.03|3698.91|3698.91|3691.52|3691.52|0
1606142400000|2020-11-23 14:40:00|3696.98|3696.98|3709.7|3709.7|3709.7|3709.7|3694.19|3694.19|0
1606142700000|2020-11-23 14:45:00|3709.35|3709.35|3719.5|3719.5|3719.6|3719.6|3709.35|3709.35|0
1606143000000|2020-11-23 14:50:00|3719.89|3719.89|3711.64|3711.64|3723.8|3723.8|3711.64|3711.64|0
1606143300000|2020-11-23 14:55:00|3712.83|3712.83|3707.36|3707.36|3714.3|3714.3|3707.3|3707.3|0
1606143600000|2020-11-23 15:00:00|3706.56|3706.56|3708.51|3708.51|3709.88|3709.88|3706.56|3706.56|0
1606143900000|2020-11-23 15:05:00|3708.11|3708.11|3709.83|3709.83|3710.77|3710.77|3707.92|3707.92|0
1606144200000|2020-11-23 15:10:00|3709.72|3709.72|3705.72|3705.72|3712.19|3712.19|3704.35|3704.35|0
1606144500000|2020-11-23 15:15:00|3705.64|3705.64|3709.58|3709.58|3709.58|3709.58|3703.47|3703.47|0
1606144800000|2020-11-23 15:20:00|3709.18|3709.18|3713.18|3713.18|3713.66|3713.66|3709.18|3709.18|0
1606145100000|2020-11-23 15:25:00|3712.93|3712.93|3710.01|3710.01|3712.93|3712.93|3708.01|3708.01|0
1606145400000|2020-11-23 15:30:00|3709.93|3709.93|3714.39|3714.39|3714.77|3714.77|3709.92|3709.92|0
1606145700000|2020-11-23 15:35:00|3715.07|3715.07|3716.77|3716.77|3717.37|3717.37|3713.22|3713.22|0
1606146000000|2020-11-23 15:40:00|3717.45|3717.45|3710.32|3710.32|3720|3720|3710.32|3710.32|0
1606146300000|2020-11-23 15:45:00|3710.72|3710.72|3717.02|3717.02|3717.02|3717.02|3710.72|3710.72|0
1606146600000|2020-11-23 15:50:00|3717.14|3717.14|3720.18|3720.18|3721.56|3721.56|3715.44|3715.44|0
1606146900000|2020-11-23 15:55:00|3720.58|3720.58|3726.71|3726.71|3727.61|3727.61|3719.39|3719.39|0
1606147200000|2020-11-23 16:00:00|3727.5|3727.5|3724.09|3724.09|3728.67|3728.67|3722.65|3722.65|0
1606147500000|2020-11-23 16:05:00|3724.49|3724.49|3720.35|3720.35|3726.29|3726.29|3719.96|3719.96|0
1606147800000|2020-11-23 16:10:00|3720.25|3720.25|3709.14|3709.14|3720.25|3720.25|3709.14|3709.14|0
1606148100000|2020-11-23 16:15:00|3709.06|3709.06|3715.38|3715.38|3715.38|3715.38|3707.87|3707.87|0
1606148400000|2020-11-23 16:20:00|3714.99|3714.99|3712.78|3712.78|3715.22|3715.22|3712.48|3712.48|0
1606148700000|2020-11-23 16:25:00|3714|3714|3714.07|3714.07|3715.43|3715.43|3710.7|3710.7|0
1606205700000|2020-11-24 08:15:00|3796.63|3796.63|3800.23|3800.23|3802.29|3802.29|3792.62|3792.62|0
1606206000000|2020-11-24 08:20:00|3801.42|3801.42|3813.16|3813.16|3822.68|3822.68|3797.6|3797.6|0
1606206300000|2020-11-24 08:25:00|3811.79|3811.79|3804.43|3804.43|3812.8|3812.8|3802.11|3802.11|0
1606206600000|2020-11-24 08:30:00|3804.64|3804.64|3818.01|3818.01|3820.78|3820.78|3801.04|3801.04|0
1606206900000|2020-11-24 08:35:00|3816.82|3816.82|3815.92|3815.92|3822.37|3822.37|3811.56|3811.56|0
1606207200000|2020-11-24 08:40:00|3815.75|3815.75|3809.51|3809.51|3815.75|3815.75|3805.68|3805.68|0
1606207500000|2020-11-24 08:45:00|3809.11|3809.11|3803.3|3803.3|3810.83|3810.83|3801.46|3801.46|0
1606207800000|2020-11-24 08:50:00|3802.11|3802.11|3798.62|3798.62|3806.21|3806.21|3786.68|3786.68|0
1606208100000|2020-11-24 08:55:00|3798.22|3798.22|3798.36|3798.36|3800.95|3800.95|3796.49|3796.49|0
1606208400000|2020-11-24 09:00:00|3798.28|3798.28|3801.22|3801.22|3802.01|3802.01|3795.94|3795.94|0
1606208700000|2020-11-24 09:05:00|3801.62|3801.62|3801.21|3801.21|3804.31|3804.31|3797.79|3797.79|0
1606209000000|2020-11-24 09:10:00|3801.46|3801.46|3798.2|3798.2|3804.01|3804.01|3798.2|3798.2|0
1606209300000|2020-11-24 09:15:00|3797.01|3797.01|3786.89|3786.89|3799.96|3799.96|3785.31|3785.31|0
1606209600000|2020-11-24 09:20:00|3787.29|3787.29|3793.71|3793.71|3798.01|3798.01|3786.1|3786.1|0
1606209900000|2020-11-24 09:25:00|3792.34|3792.34|3797.66|3797.66|3797.84|3797.84|3791.97|3791.97|0
1606210200000|2020-11-24 09:30:00|3797.26|3797.26|3805.43|3805.43|3805.84|3805.84|3796.86|3796.86|0
1606210500000|2020-11-24 09:35:00|3805.03|3805.03|3803.56|3803.56|3808.34|3808.34|3801.97|3801.97|0
1606210800000|2020-11-24 09:40:00|3803.17|3803.17|3807.96|3807.96|3808.36|3808.36|3802.09|3802.09|0
1606211100000|2020-11-24 09:45:00|3808.36|3808.36|3799.44|3799.44|3809.22|3809.22|3799.44|3799.44|0
1606211400000|2020-11-24 09:50:00|3800.63|3800.63|3802.74|3802.74|3802.74|3802.74|3794.74|3794.74|0
1606211700000|2020-11-24 09:55:00|3801.94|3801.94|3801.8|3801.8|3804.21|3804.21|3799.61|3799.61|0
1606212000000|2020-11-24 10:00:00|3801.92|3801.92|3803.23|3803.23|3804.23|3804.23|3799.42|3799.42|0
1606212300000|2020-11-24 10:05:00|3803.71|3803.71|3808.01|3808.01|3808.41|3808.41|3803.34|3803.34|0
1606212600000|2020-11-24 10:10:00|3808.8|3808.8|3807.49|3807.49|3809.42|3809.42|3805.62|3805.62|0
1606212900000|2020-11-24 10:15:00|3807.89|3807.89|3816.38|3816.38|3816.38|3816.38|3807.89|3807.89|0
1606213200000|2020-11-24 10:20:00|3815.19|3815.19|3814.01|3814.01|3815.64|3815.64|3811|3811|0
1606213500000|2020-11-24 10:25:00|3813.61|3813.61|3811.51|3811.51|3813.61|3813.61|3807.66|3807.66|0
1606213800000|2020-11-24 10:30:00|3812.19|3812.19|3812.26|3812.26|3813.61|3813.61|3809.57|3809.57|0
1606214100000|2020-11-24 10:35:00|3811.58|3811.58|3815.58|3815.58|3817.71|3817.71|3810.58|3810.58|0
1606214400000|2020-11-24 10:40:00|3815.98|3815.98|3818.3|3818.3|3819.52|3819.52|3815.98|3815.98|0
1606214700000|2020-11-24 10:45:00|3818.06|3818.06|3823.65|3823.65|3823.9|3823.9|3817.71|3817.71|0
1606215000000|2020-11-24 10:50:00|3824.05|3824.05|3819.39|3819.39|3824.05|3824.05|3819.39|3819.39|0
1606215300000|2020-11-24 10:55:00|3820.08|3820.08|3824.65|3824.65|3825.56|3825.56|3820.08|3820.08|0
1606215600000|2020-11-24 11:00:00|3824.74|3824.74|3826.81|3826.81|3828|3828|3821.62|3821.62|0
1606215900000|2020-11-24 11:05:00|3826.51|3826.51|3831.34|3831.34|3831.52|3831.52|3825.17|3825.17|0
1606216200000|2020-11-24 11:10:00|3831.5|3831.5|3831.56|3831.56|3833.08|3833.08|3829.71|3829.71|0
1606216500000|2020-11-24 11:15:00|3832.36|3832.36|3835.15|3835.15|3835.82|3835.82|3832.29|3832.29|0
1606216800000|2020-11-24 11:20:00|3834.75|3834.75|3843.27|3843.27|3843.95|3843.95|3833.84|3833.84|0
1606217100000|2020-11-24 11:25:00|3843.18|3843.18|3839.93|3839.93|3844.77|3844.77|3839.42|3839.42|0
1606217400000|2020-11-24 11:30:00|3840.26|3840.26|3836.32|3836.32|3840.46|3840.46|3831.32|3831.32|0
1606217700000|2020-11-24 11:35:00|3836.4|3836.4|3845.25|3845.25|3846.04|3846.04|3832.53|3832.53|0
1606218000000|2020-11-24 11:40:00|3844.85|3844.85|3845.75|3845.75|3846.76|3846.76|3843.83|3843.83|0
1606218300000|2020-11-24 11:45:00|3844.96|3844.96|3843.23|3843.23|3844.96|3844.96|3841.06|3841.06|0
1606218600000|2020-11-24 11:50:00|3843.39|3843.39|3845.19|3845.19|3846.87|3846.87|3843.06|3843.06|0
1606218900000|2020-11-24 11:55:00|3845.59|3845.59|3839.29|3839.29|3846.55|3846.55|3839.18|3839.18|0
1606219200000|2020-11-24 12:00:00|3838.89|3838.89|3829.65|3829.65|3839.31|3839.31|3822.8|3822.8|0
1606219500000|2020-11-24 12:05:00|3829.57|3829.57|3822.31|3822.31|3829.57|3829.57|3815.01|3815.01|0
1606219800000|2020-11-24 12:10:00|3822.23|3822.23|3814.23|3814.23|3825.15|3825.15|3814.23|3814.23|0
1606220100000|2020-11-24 12:15:00|3814.53|3814.53|3812.78|3812.78|3815.43|3815.43|3810.11|3810.11|0
1606220400000|2020-11-24 12:20:00|3812.7|3812.7|3812.34|3812.34|3817.36|3817.36|3811.76|3811.76|0
1606220700000|2020-11-24 12:25:00|3812.13|3812.13|3814.2|3814.2|3814.99|3814.99|3809.28|3809.28|0
1606221000000|2020-11-24 12:30:00|3814.04|3814.04|3812.38|3812.38|3814.43|3814.43|3809.54|3809.54|0
1606221300000|2020-11-24 12:35:00|3812.3|3812.3|3810.68|3810.68|3815.1|3815.1|3809.49|3809.49|0
1606221600000|2020-11-24 12:40:00|3811.08|3811.08|3809.24|3809.24|3811.73|3811.73|3807.28|3807.28|0
1606221900000|2020-11-24 12:45:00|3809.19|3809.19|3809.16|3809.16|3811.57|3811.57|3807.32|3807.32|0
1606222200000|2020-11-24 12:50:00|3808.76|3808.76|3804.12|3804.12|3808.76|3808.76|3798.45|3798.45|0
1606222500000|2020-11-24 12:55:00|3804.2|3804.2|3796.56|3796.56|3804.68|3804.68|3794.27|3794.27|0
1606222800000|2020-11-24 13:00:00|3796.96|3796.96|3801.64|3801.64|3801.64|3801.64|3793.03|3793.03|0
1606223100000|2020-11-24 13:05:00|3801.56|3801.56|3793.88|3793.88|3804.09|3804.09|3792|3792|0
1606223400000|2020-11-24 13:10:00|3794.67|3794.67|3797.18|3797.18|3798.4|3798.4|3793.8|3793.8|0
1606223700000|2020-11-24 13:15:00|3796.39|3796.39|3797.21|3797.21|3798.72|3798.72|3794.86|3794.86|0
1606224000000|2020-11-24 13:20:00|3796.82|3796.82|3798.42|3798.42|3801.56|3801.56|3794.35|3794.35|0
1606224300000|2020-11-24 13:25:00|3798.48|3798.48|3805.23|3805.23|3806.59|3806.59|3797.68|3797.68|0
1606224600000|2020-11-24 13:30:00|3805.14|3805.14|3812.29|3812.29|3812.29|3812.29|3803.72|3803.72|0
1606224900000|2020-11-24 13:35:00|3812.37|3812.37|3804.07|3804.07|3812.37|3812.37|3804.07|3804.07|0
1606225200000|2020-11-24 13:40:00|3803.99|3803.99|3792.59|3792.59|3803.99|3803.99|3792.59|3792.59|0
1606225500000|2020-11-24 13:45:00|3792.73|3792.73|3801.53|3801.53|3801.53|3801.53|3792.73|3792.73|0
1606225800000|2020-11-24 13:50:00|3801.14|3801.14|3799.65|3799.65|3804.15|3804.15|3797.49|3797.49|0
1606226100000|2020-11-24 13:55:00|3799.9|3799.9|3795.94|3795.94|3801.92|3801.92|3795.37|3795.37|0
1606226400000|2020-11-24 14:00:00|3794.57|3794.57|3787.92|3787.92|3794.57|3794.57|3787.52|3787.52|0
1606226700000|2020-11-24 14:05:00|3787.84|3787.84|3793.83|3793.83|3793.83|3793.83|3786.93|3786.93|0
1606227000000|2020-11-24 14:10:00|3793.58|3793.58|3790.57|3790.57|3796.55|3796.55|3790.18|3790.18|0
1606227300000|2020-11-24 14:15:00|3790.18|3790.18|3791.13|3791.13|3793.9|3793.9|3789.55|3789.55|0
1606227600000|2020-11-24 14:20:00|3790.96|3790.96|3795.81|3795.81|3795.81|3795.81|3788.88|3788.88|0
1606227900000|2020-11-24 14:25:00|3795.98|3795.98|3797.98|3797.98|3797.98|3797.98|3794.8|3794.8|0
1606228200000|2020-11-24 14:30:00|3797.53|3797.53|3790.02|3790.02|3797.53|3797.53|3787.51|3787.51|0
1606228500000|2020-11-24 14:35:00|3789.23|3789.23|3788.27|3788.27|3790.52|3790.52|3786.16|3786.16|0
1606228800000|2020-11-24 14:40:00|3788.43|3788.43|3781.91|3781.91|3790.79|3790.79|3781.91|3781.91|0
1606229100000|2020-11-24 14:45:00|3782.07|3782.07|3784.72|3784.72|3789.83|3789.83|3780.83|3780.83|0
1606229400000|2020-11-24 14:50:00|3783.93|3783.93|3780.68|3780.68|3784.41|3784.41|3776.42|3776.42|0
1606229700000|2020-11-24 14:55:00|3780.29|3780.29|3787.1|3787.1|3789.75|3789.75|3778.56|3778.56|0
1606230000000|2020-11-24 15:00:00|3785.52|3785.52|3781.75|3781.75|3785.52|3785.52|3776.17|3776.17|0
1606230300000|2020-11-24 15:05:00|3782.15|3782.15|3781.92|3781.92|3785.46|3785.46|3780.7|3780.7|0
1606230600000|2020-11-24 15:10:00|3781.76|3781.76|3778.38|3778.38|3781.76|3781.76|3775.49|3775.49|0
1606230900000|2020-11-24 15:15:00|3777.69|3777.69|3772.24|3772.24|3778.13|3778.13|3771.07|3771.07|0
1606231200000|2020-11-24 15:20:00|3772.32|3772.32|3781.36|3781.36|3782.79|3782.79|3772.32|3772.32|0
1606231500000|2020-11-24 15:25:00|3781.51|3781.51|3784.04|3784.04|3786.49|3786.49|3779.99|3779.99|0
1606231800000|2020-11-24 15:30:00|3783.25|3783.25|3775.24|3775.24|3783.42|3783.42|3775.24|3775.24|0
1606232100000|2020-11-24 15:35:00|3775.32|3775.32|3775.49|3775.49|3780.61|3780.61|3775.32|3775.32|0
1606232400000|2020-11-24 15:40:00|3775.38|3775.38|3777.27|3777.27|3777.27|3777.27|3770.23|3770.23|0
1606232700000|2020-11-24 15:45:00|3777.19|3777.19|3783.42|3783.42|3783.42|3783.42|3777.03|3777.03|0
1606233000000|2020-11-24 15:50:00|3783.57|3783.57|3789.04|3789.04|3790.23|3790.23|3782.88|3782.88|0
1606233300000|2020-11-24 15:55:00|3788.92|3788.92|3788.81|3788.81|3791.89|3791.89|3788.58|3788.58|0
1606233600000|2020-11-24 16:00:00|3788.42|3788.42|3789.36|3789.36|3792.58|3792.58|3786.03|3786.03|0
1606233900000|2020-11-24 16:05:00|3789.31|3789.31|3796.75|3796.75|3797.01|3797.01|3789.19|3789.19|0
1606234200000|2020-11-24 16:10:00|3797.15|3797.15|3796.59|3796.59|3797.75|3797.75|3795.57|3795.57|0
1606234500000|2020-11-24 16:15:00|3796.74|3796.74|3796.39|3796.39|3801.66|3801.66|3796.23|3796.23|0
1606234800000|2020-11-24 16:20:00|3796|3796|3801.49|3801.49|3801.49|3801.49|3796|3796|0
1606235100000|2020-11-24 16:25:00|3802.17|3802.17|3797.96|3797.96|3803.26|3803.26|3796.68|3796.68|0
1606292100000|2020-11-25 08:15:00|3809.56|3809.56|3780.98|3780.98|3811.49|3811.49|3779.65|3779.65|0
1606292400000|2020-11-25 08:20:00|3780.82|3780.82|3782.32|3782.32|3783.01|3783.01|3766.72|3766.72|0
1606292700000|2020-11-25 08:25:00|3780.96|3780.96|3797.77|3797.77|3801.06|3801.06|3779.8|3779.8|0
1606293000000|2020-11-25 08:30:00|3797.27|3797.27|3818.82|3818.82|3819.11|3819.11|3797.27|3797.27|0
1606293300000|2020-11-25 08:35:00|3818.03|3818.03|3824.27|3824.27|3829.37|3829.37|3818.03|3818.03|0
1606293600000|2020-11-25 08:40:00|3823.48|3823.48|3823.81|3823.81|3828.1|3828.1|3819.81|3819.81|0
1606293900000|2020-11-25 08:45:00|3823.9|3823.9|3811.46|3811.46|3824.16|3824.16|3809.14|3809.14|0
1606294200000|2020-11-25 08:50:00|3811.04|3811.04|3792.83|3792.83|3812.12|3812.12|3792.83|3792.83|0
1606294500000|2020-11-25 08:55:00|3793.23|3793.23|3796.04|3796.04|3801.32|3801.32|3792.23|3792.23|0
1606294800000|2020-11-25 09:00:00|3795.98|3795.98|3795.85|3795.85|3801.16|3801.16|3791.72|3791.72|0
1606295100000|2020-11-25 09:05:00|3796.02|3796.02|3790.4|3790.4|3797.74|3797.74|3788.89|3788.89|0
1606295400000|2020-11-25 09:10:00|3789.6|3789.6|3787.23|3787.23|3790.7|3790.7|3785.29|3785.29|0
1606295700000|2020-11-25 09:15:00|3787.91|3787.91|3790.16|3790.16|3792.77|3792.77|3786.29|3786.29|0
1606296000000|2020-11-25 09:20:00|3790.01|3790.01|3789.32|3789.32|3795.7|3795.7|3786.96|3786.96|0
1606296300000|2020-11-25 09:25:00|3790.51|3790.51|3784.02|3784.02|3795.44|3795.44|3783.97|3783.97|0
1606296600000|2020-11-25 09:30:00|3783.53|3783.53|3786.18|3786.18|3791.29|3791.29|3780.38|3780.38|0
1606296900000|2020-11-25 09:35:00|3786.01|3786.01|3768.32|3768.32|3786.01|3786.01|3765.05|3765.05|0
1606297200000|2020-11-25 09:40:00|3766.73|3766.73|3759.75|3759.75|3770.89|3770.89|3759.75|3759.75|0
1606297500000|2020-11-25 09:45:00|3760|3760|3744.81|3744.81|3760|3760|3741.91|3741.91|0
1606297800000|2020-11-25 09:50:00|3742.82|3742.82|3723.31|3723.31|3743.85|3743.85|3721.91|3721.91|0
1606298100000|2020-11-25 09:55:00|3722.12|3722.12|3718.66|3718.66|3722.12|3722.12|3705.33|3705.33|0
1606298400000|2020-11-25 10:00:00|3718.78|3718.78|3727.48|3727.48|3735.26|3735.26|3716.42|3716.42|0
1606298700000|2020-11-25 10:05:00|3727.08|3727.08|3726.84|3726.84|3731.4|3731.4|3724.86|3724.86|0
1606299000000|2020-11-25 10:10:00|3727.24|3727.24|3729.25|3729.25|3734.05|3734.05|3727.24|3727.24|0
1606299300000|2020-11-25 10:15:00|3729.33|3729.33|3736.82|3736.82|3736.82|3736.82|3727.82|3727.82|0
1606299600000|2020-11-25 10:20:00|3736.77|3736.77|3740.37|3740.37|3740.37|3740.37|3735.23|3735.23|0
1606299900000|2020-11-25 10:25:00|3739.98|3739.98|3736.97|3736.97|3739.98|3739.98|3732.48|3732.48|0
1606300200000|2020-11-25 10:30:00|3737.03|3737.03|3734.06|3734.06|3737.03|3737.03|3731.92|3731.92|0
1606300500000|2020-11-25 10:35:00|3733.69|3733.69|3739.11|3739.11|3739.16|3739.16|3732.74|3732.74|0
1606300800000|2020-11-25 10:40:00|3739.9|3739.9|3740.98|3740.98|3742.91|3742.91|3736.26|3736.26|0
1606301100000|2020-11-25 10:45:00|3740.56|3740.56|3731.16|3731.16|3740.56|3740.56|3729.25|3729.25|0
1606301400000|2020-11-25 10:50:00|3731.33|3731.33|3724.68|3724.68|3731.96|3731.96|3724.68|3724.68|0
1606301700000|2020-11-25 10:55:00|3725.48|3725.48|3729.39|3729.39|3730.54|3730.54|3720.39|3720.39|0
1606302000000|2020-11-25 11:00:00|3729.25|3729.25|3729.54|3729.54|3734.12|3734.12|3725.91|3725.91|0
1606302300000|2020-11-25 11:05:00|3729.29|3729.29|3730.34|3730.34|3732|3732|3727.29|3727.29|0
1606302600000|2020-11-25 11:10:00|3730.19|3730.19|3727.9|3727.9|3730.66|3730.66|3727.9|3727.9|0
1606302900000|2020-11-25 11:15:00|3727.22|3727.22|3720.38|3720.38|3727.22|3727.22|3716.8|3716.8|0
1606303200000|2020-11-25 11:20:00|3720.55|3720.55|3725.12|3725.12|3725.12|3725.12|3720.01|3720.01|0
1606303500000|2020-11-25 11:25:00|3725.27|3725.27|3727.23|3727.23|3731.91|3731.91|3725.1|3725.1|0
1606303800000|2020-11-25 11:30:00|3726.55|3726.55|3723.92|3723.92|3727.57|3727.57|3723.33|3723.33|0
1606304100000|2020-11-25 11:35:00|3723.51|3723.51|3719.27|3719.27|3725.57|3725.57|3715.34|3715.34|0
1606304400000|2020-11-25 11:40:00|3719.66|3719.66|3720.87|3720.87|3720.87|3720.87|3716.02|3716.02|0
1606304700000|2020-11-25 11:45:00|3720.57|3720.57|3724.83|3724.83|3725.26|3725.26|3720.57|3720.57|0
1606305000000|2020-11-25 11:50:00|3725.08|3725.08|3731.76|3731.76|3736.43|3736.43|3725.08|3725.08|0
1606305300000|2020-11-25 11:55:00|3731.59|3731.59|3726.22|3726.22|3731.59|3731.59|3724.93|3724.93|0
1606305600000|2020-11-25 12:00:00|3726.14|3726.14|3730.5|3730.5|3732.12|3732.12|3725.9|3725.9|0
1606305900000|2020-11-25 12:05:00|3729.71|3729.71|3725.54|3725.54|3729.94|3729.94|3725.22|3725.22|0
1606306200000|2020-11-25 12:10:00|3725.27|3725.27|3713.36|3713.36|3725.59|3725.59|3711.47|3711.47|0
1606306500000|2020-11-25 12:15:00|3713.69|3713.69|3703.21|3703.21|3713.69|3713.69|3696.72|3696.72|0
1606306800000|2020-11-25 12:20:00|3704.4|3704.4|3709.47|3709.47|3712.43|3712.43|3703.14|3703.14|0
1606307100000|2020-11-25 12:25:00|3709.86|3709.86|3712.6|3712.6|3714.13|3714.13|3708.43|3708.43|0
1606307400000|2020-11-25 12:30:00|3712.99|3712.99|3720.68|3720.68|3721.47|3721.47|3712.66|3712.66|0
1606307700000|2020-11-25 12:35:00|3720.56|3720.56|3723.43|3723.43|3731.01|3731.01|3714.23|3714.23|0
1606308000000|2020-11-25 12:40:00|3723.35|3723.35|3723.5|3723.5|3727.89|3727.89|3720.05|3720.05|0
1606308300000|2020-11-25 12:45:00|3724.18|3724.18|3719.08|3719.08|3729.79|3729.79|3718.36|3718.36|0
1606308600000|2020-11-25 12:50:00|3719.76|3719.76|3722.66|3722.66|3722.66|3722.66|3717.5|3717.5|0
1606308900000|2020-11-25 12:55:00|3722.75|3722.75|3719.64|3719.64|3727.57|3727.57|3719.64|3719.64|0
1606309200000|2020-11-25 13:00:00|3719.89|3719.89|3721.8|3721.8|3722.23|3722.23|3718.53|3718.53|0
1606309500000|2020-11-25 13:05:00|3721.96|3721.96|3724.82|3724.82|3725.13|3725.13|3718.05|3718.05|0
1606309800000|2020-11-25 13:10:00|3724.94|3724.94|3725.26|3725.26|3728.1|3728.1|3724.67|3724.67|0
1606310100000|2020-11-25 13:15:00|3725.1|3725.1|3726.71|3726.71|3728.72|3728.72|3724.43|3724.43|0
1606310400000|2020-11-25 13:20:00|3726.56|3726.56|3726.28|3726.28|3728.85|3728.85|3725.28|3725.28|0
1606310700000|2020-11-25 13:25:00|3726.67|3726.67|3726.72|3726.72|3728.51|3728.51|3726.11|3726.11|0
1606311000000|2020-11-25 13:30:00|3726.55|3726.55|3728.83|3728.83|3728.83|3728.83|3724.44|3724.44|0
1606311300000|2020-11-25 13:35:00|3729.23|3729.23|3730.99|3730.99|3732.73|3732.73|3728.04|3728.04|0
1606311600000|2020-11-25 13:40:00|3731.37|3731.37|3728.96|3728.96|3731.58|3731.58|3727.32|3727.32|0
1606311900000|2020-11-25 13:45:00|3729.35|3729.35|3733.98|3733.98|3733.98|3733.98|3727.97|3727.97|0
1606312200000|2020-11-25 13:50:00|3733.3|3733.3|3734.08|3734.08|3734.19|3734.19|3731.1|3731.1|0
1606312500000|2020-11-25 13:55:00|3734.47|3734.47|3733.87|3733.87|3734.92|3734.92|3732.15|3732.15|0
1606312800000|2020-11-25 14:00:00|3734.26|3734.26|3728.25|3728.25|3735.12|3735.12|3727.32|3727.32|0
1606313100000|2020-11-25 14:05:00|3727.06|3727.06|3726.51|3726.51|3728.84|3728.84|3723.03|3723.03|0
1606313400000|2020-11-25 14:10:00|3726.12|3726.12|3725.45|3725.45|3726.4|3726.4|3721.38|3721.38|0
1606313700000|2020-11-25 14:15:00|3725.39|3725.39|3732.69|3732.69|3732.87|3732.87|3725.39|3725.39|0
1606314000000|2020-11-25 14:20:00|3735.47|3735.47|3746.46|3746.46|3747.65|3747.65|3733.35|3733.35|0
1606314300000|2020-11-25 14:25:00|3746.06|3746.06|3737.79|3737.79|3746.06|3746.06|3735.17|3735.17|0
1606314600000|2020-11-25 14:30:00|3737.71|3737.71|3742.42|3742.42|3744.52|3744.52|3733.96|3733.96|0
1606314900000|2020-11-25 14:35:00|3742.27|3742.27|3724.19|3724.19|3742.47|3742.47|3724.19|3724.19|0
1606315200000|2020-11-25 14:40:00|3723.51|3723.51|3728.07|3728.07|3728.07|3728.07|3721.11|3721.11|0
1606315500000|2020-11-25 14:45:00|3729.26|3729.26|3728.85|3728.85|3732.32|3732.32|3728.06|3728.06|0
1606315800000|2020-11-25 14:50:00|3728.44|3728.44|3721.78|3721.78|3729.25|3729.25|3719.3|3719.3|0
1606316100000|2020-11-25 14:55:00|3722.58|3722.58|3722.66|3722.66|3723.67|3723.67|3719.55|3719.55|0
1606316400000|2020-11-25 15:00:00|3724.03|3724.03|3721.35|3721.35|3724.82|3724.82|3717.06|3717.06|0
1606316700000|2020-11-25 15:05:00|3720.55|3720.55|3714.01|3714.01|3720.95|3720.95|3712.5|3712.5|0
1606317000000|2020-11-25 15:10:00|3714.16|3714.16|3716.69|3716.69|3716.74|3716.74|3712.5|3712.5|0
1606317300000|2020-11-25 15:15:00|3716.77|3716.77|3717.17|3717.17|3720.6|3720.6|3715.43|3715.43|0
1606317600000|2020-11-25 15:20:00|3717.28|3717.28|3719.13|3719.13|3719.43|3719.43|3716.72|3716.72|0
1606317900000|2020-11-25 15:25:00|3719.46|3719.46|3723.75|3723.75|3725.01|3725.01|3719.46|3719.46|0
1606318200000|2020-11-25 15:30:00|3723.87|3723.87|3724.64|3724.64|3726.12|3726.12|3721.84|3721.84|0
1606318500000|2020-11-25 15:35:00|3725.83|3725.83|3715.57|3715.57|3726.31|3726.31|3715.18|3715.18|0
1606318800000|2020-11-25 15:40:00|3715.18|3715.18|3703.48|3703.48|3716.74|3716.74|3703.26|3703.26|0
1606319100000|2020-11-25 15:45:00|3703|3703|3707.33|3707.33|3707.38|3707.38|3701.22|3701.22|0
1606319400000|2020-11-25 15:50:00|3707.8|3707.8|3706.94|3706.94|3708.59|3708.59|3703.14|3703.14|0
1606319700000|2020-11-25 15:55:00|3706.54|3706.54|3695.28|3695.28|3706.54|3706.54|3695.12|3695.12|0
1606320000000|2020-11-25 16:00:00|3695.19|3695.19|3696.24|3696.24|3699.78|3699.78|3695.08|3695.08|0
1606320300000|2020-11-25 16:05:00|3695.84|3695.84|3691.25|3691.25|3699.17|3699.17|3691.25|3691.25|0
1606320600000|2020-11-25 16:10:00|3691.88|3691.88|3691.57|3691.57|3695.53|3695.53|3689.91|3689.91|0
1606320900000|2020-11-25 16:15:00|3690.88|3690.88|3692.92|3692.92|3693.03|3693.03|3688.11|3688.11|0
1606321200000|2020-11-25 16:20:00|3692.24|3692.24|3700.28|3700.28|3701.44|3701.44|3692.24|3692.24|0
1606321500000|2020-11-25 16:25:00|3700.36|3700.36|3700.88|3700.88|3702.98|3702.98|3698.26|3698.26|0
1606378500000|2020-11-26 08:15:00|3684.8|3684.8|3673.54|3673.54|3690.66|3690.66|3673.54|3673.54|0
1606378800000|2020-11-26 08:20:00|3672.18|3672.18|3671.66|3671.66|3680.93|3680.93|3670.64|3670.64|0
1606379100000|2020-11-26 08:25:00|3671.36|3671.36|3690.01|3690.01|3690.31|3690.31|3670.5|3670.5|0
1606379400000|2020-11-26 08:30:00|3690.17|3690.17|3682.4|3682.4|3690.22|3690.22|3681.99|3681.99|0
1606379700000|2020-11-26 08:35:00|3684.4|3684.4|3684.53|3684.53|3686.47|3686.47|3680.02|3680.02|0
1606380000000|2020-11-26 08:40:00|3684.69|3684.69|3683.34|3683.34|3688.18|3688.18|3678.99|3678.99|0
1606380300000|2020-11-26 08:45:00|3683.26|3683.26|3682.78|3682.78|3684.51|3684.51|3679.27|3679.27|0
1606380600000|2020-11-26 08:50:00|3681.59|3681.59|3676.53|3676.53|3681.59|3681.59|3676.46|3676.46|0
1606380900000|2020-11-26 08:55:00|3677.21|3677.21|3672.94|3672.94|3677.74|3677.74|3672.94|3672.94|0
1606381200000|2020-11-26 09:00:00|3673.62|3673.62|3672.92|3672.92|3676.86|3676.86|3671.35|3671.35|0
1606381500000|2020-11-26 09:05:00|3673.17|3673.17|3682.7|3682.7|3682.7|3682.7|3673.17|3673.17|0
1606381800000|2020-11-26 09:10:00|3683.38|3683.38|3690.1|3690.1|3692.08|3692.08|3683.38|3683.38|0
1606382100000|2020-11-26 09:15:00|3690.21|3690.21|3682.21|3682.21|3690.21|3690.21|3682.21|3682.21|0
1606382400000|2020-11-26 09:20:00|3683.4|3683.4|3693.78|3693.78|3695.15|3695.15|3683.01|3683.01|0
1606382700000|2020-11-26 09:25:00|3693.1|3693.1|3685.81|3685.81|3693.1|3693.1|3684.62|3684.62|0
1606383000000|2020-11-26 09:30:00|3686.21|3686.21|3689.35|3689.35|3693.5|3693.5|3686.21|3686.21|0
1606383300000|2020-11-26 09:35:00|3688.16|3688.16|3683.38|3683.38|3688.16|3688.16|3681.13|3681.13|0
1606383600000|2020-11-26 09:40:00|3683.78|3683.78|3676.61|3676.61|3683.89|3683.89|3676.61|3676.61|0
1606383900000|2020-11-26 09:45:00|3676.31|3676.31|3672.94|3672.94|3676.46|3676.46|3670.61|3670.61|0
1606384200000|2020-11-26 09:50:00|3673.73|3673.73|3675.94|3675.94|3675.94|3675.94|3669.06|3669.06|0
1606384500000|2020-11-26 09:55:00|3675.67|3675.67|3679.25|3679.25|3680|3680|3675.67|3675.67|0
1606384800000|2020-11-26 10:00:00|3679.17|3679.17|3675.91|3675.91|3685.12|3685.12|3674|3674|0
1606385100000|2020-11-26 10:05:00|3675.62|3675.62|3672.34|3672.34|3676.95|3676.95|3672.34|3672.34|0
1606385400000|2020-11-26 10:10:00|3673.02|3673.02|3670.77|3670.77|3678.35|3678.35|3670.56|3670.56|0
1606385700000|2020-11-26 10:15:00|3670.09|3670.09|3667.14|3667.14|3672.79|3672.79|3666.97|3666.97|0
1606386000000|2020-11-26 10:20:00|3666.45|3666.45|3669.93|3669.93|3670.33|3670.33|3662.56|3662.56|0
1606386300000|2020-11-26 10:25:00|3670.04|3670.04|3668.84|3668.84|3673.32|3673.32|3668.15|3668.15|0
1606386600000|2020-11-26 10:30:00|3668.79|3668.79|3663.53|3663.53|3669.52|3669.52|3662.24|3662.24|0
1606386900000|2020-11-26 10:35:00|3662.16|3662.16|3657.23|3657.23|3662.16|3662.16|3654.75|3654.75|0
1606387200000|2020-11-26 10:40:00|3657.06|3657.06|3649.97|3649.97|3657.17|3657.17|3648.53|3648.53|0
1606387500000|2020-11-26 10:45:00|3650.68|3650.68|3651.64|3651.64|3651.64|3651.64|3648.85|3648.85|0
1606387800000|2020-11-26 10:50:00|3650.85|3650.85|3648.7|3648.7|3650.92|3650.92|3647.76|3647.76|0
1606388100000|2020-11-26 10:55:00|3648.86|3648.86|3644.36|3644.36|3648.86|3648.86|3644.36|3644.36|0
1606388400000|2020-11-26 11:00:00|3643.96|3643.96|3645.88|3645.88|3645.88|3645.88|3641.93|3641.93|0
1606388700000|2020-11-26 11:05:00|3646.13|3646.13|3648.19|3648.19|3648.19|3648.19|3645.38|3645.38|0
1606389000000|2020-11-26 11:10:00|3647.5|3647.5|3645.57|3645.57|3648.45|3648.45|3645.42|3645.42|0
1606389300000|2020-11-26 11:15:00|3646.36|3646.36|3644.58|3644.58|3647.61|3647.61|3644.58|3644.58|0
1606389600000|2020-11-26 11:20:00|3644.5|3644.5|3649.08|3649.08|3651.18|3651.18|3644.26|3644.26|0
1606389900000|2020-11-26 11:25:00|3648.93|3648.93|3659.19|3659.19|3659.48|3659.48|3648.93|3648.93|0
1606390200000|2020-11-26 11:30:00|3659.35|3659.35|3660.5|3660.5|3662.85|3662.85|3657.77|3657.77|0
1606390500000|2020-11-26 11:35:00|3660.11|3660.11|3660.84|3660.84|3662.2|3662.2|3659.04|3659.04|0
1606390800000|2020-11-26 11:40:00|3661.24|3661.24|3654.95|3654.95|3661.92|3661.92|3654.71|3654.71|0
1606391100000|2020-11-26 11:45:00|3654.27|3654.27|3651.72|3651.72|3654.56|3654.56|3650.54|3650.54|0
1606391400000|2020-11-26 11:50:00|3651.8|3651.8|3652.54|3652.54|3654.34|3654.34|3650.88|3650.88|0
1606391700000|2020-11-26 11:55:00|3653.23|3653.23|3654.05|3654.05|3654.06|3654.06|3649.79|3649.79|0
1606392000000|2020-11-26 12:00:00|3653.45|3653.45|3653.78|3653.78|3655.13|3655.13|3652.76|3652.76|0
1606392300000|2020-11-26 12:05:00|3654.17|3654.17|3661.37|3661.37|3661.37|3661.37|3653.78|3653.78|0
1606392600000|2020-11-26 12:10:00|3661.67|3661.67|3655.49|3655.49|3661.83|3661.83|3655.49|3655.49|0
1606392900000|2020-11-26 12:15:00|3655.34|3655.34|3655.97|3655.97|3659.74|3659.74|3653.95|3653.95|0
1606393200000|2020-11-26 12:20:00|3655.17|3655.17|3652.96|3652.96|3656.8|3656.8|3651.16|3651.16|0
1606393500000|2020-11-26 12:25:00|3653.05|3653.05|3654.87|3654.87|3655.66|3655.66|3652.51|3652.51|0
1606393800000|2020-11-26 12:30:00|3654.7|3654.7|3650.37|3650.37|3654.87|3654.87|3650.12|3650.12|0
1606394100000|2020-11-26 12:35:00|3649.98|3649.98|3648.87|3648.87|3650.19|3650.19|3647.44|3647.44|0
1606394400000|2020-11-26 12:40:00|3648.75|3648.75|3649.17|3649.17|3653.35|3653.35|3647.56|3647.56|0
1606394700000|2020-11-26 12:45:00|3648.78|3648.78|3649.18|3649.18|3650.81|3650.81|3648.73|3648.73|0
1606395000000|2020-11-26 12:50:00|3649.33|3649.33|3652.49|3652.49|3653.86|3653.86|3647.15|3647.15|0
1606395300000|2020-11-26 12:55:00|3652.89|3652.89|3655.18|3655.18|3656.84|3656.84|3652.41|3652.41|0
1606395600000|2020-11-26 13:00:00|3655.58|3655.58|3650.49|3650.49|3656.15|3656.15|3650.49|3650.49|0
1606395900000|2020-11-26 13:05:00|3651.29|3651.29|3649.5|3649.5|3651.66|3651.66|3649.27|3649.27|0
1606396200000|2020-11-26 13:10:00|3649.1|3649.1|3648.28|3648.28|3650.12|3650.12|3646.55|3646.55|0
1606396500000|2020-11-26 13:15:00|3648.96|3648.96|3645.81|3645.81|3650.69|3650.69|3645.81|3645.81|0
1606396800000|2020-11-26 13:20:00|3645.6|3645.6|3647.22|3647.22|3649.81|3649.81|3645.12|3645.12|0
1606397100000|2020-11-26 13:25:00|3646.83|3646.83|3651.17|3651.17|3651.76|3651.76|3646.58|3646.58|0
1606397400000|2020-11-26 13:30:00|3651.38|3651.38|3653.12|3653.12|3653.5|3653.5|3650.65|3650.65|0
1606397700000|2020-11-26 13:35:00|3652.33|3652.33|3646.83|3646.83|3652.73|3652.73|3646.83|3646.83|0
1606398000000|2020-11-26 13:40:00|3646.91|3646.91|3649.69|3649.69|3650.35|3650.35|3646.83|3646.83|0
1606398300000|2020-11-26 13:45:00|3649.91|3649.91|3650.18|3650.18|3651.88|3651.88|3649.36|3649.36|0
1606398600000|2020-11-26 13:50:00|3650.86|3650.86|3651.02|3651.02|3653.73|3653.73|3650.77|3650.77|0
1606398900000|2020-11-26 13:55:00|3651.71|3651.71|3647.54|3647.54|3651.71|3651.71|3646.2|3646.2|0
1606399200000|2020-11-26 14:00:00|3647.66|3647.66|3646.36|3646.36|3647.72|3647.72|3645.61|3645.61|0
1606399500000|2020-11-26 14:05:00|3645.96|3645.96|3646.05|3646.05|3647.69|3647.69|3644.39|3644.39|0
1606399800000|2020-11-26 14:10:00|3646.45|3646.45|3647.65|3647.65|3648.96|3648.96|3646.05|3646.05|0
1606400100000|2020-11-26 14:15:00|3647.81|3647.81|3652.2|3652.2|3652.83|3652.83|3647.81|3647.81|0
1606400400000|2020-11-26 14:20:00|3652.28|3652.28|3648.91|3648.91|3652.76|3652.76|3648.77|3648.77|0
1606400700000|2020-11-26 14:25:00|3648.52|3648.52|3656.53|3656.53|3656.53|3656.53|3646.94|3646.94|0
1606401000000|2020-11-26 14:30:00|3656.65|3656.65|3655.73|3655.73|3659.32|3659.32|3655.56|3655.56|0
1606401300000|2020-11-26 14:35:00|3655.05|3655.05|3653.69|3653.69|3655.52|3655.52|3652.13|3652.13|0
1606401600000|2020-11-26 14:40:00|3653.84|3653.84|3655.91|3655.91|3656.61|3656.61|3649.8|3649.8|0
1606401900000|2020-11-26 14:45:00|3656.12|3656.12|3651.59|3651.59|3656.96|3656.96|3650.29|3650.29|0
1606402200000|2020-11-26 14:50:00|3651.19|3651.19|3647.81|3647.81|3653.36|3653.36|3647.13|3647.13|0
1606402500000|2020-11-26 14:55:00|3647.73|3647.73|3647.45|3647.45|3649.94|3649.94|3646.15|3646.15|0
1606402800000|2020-11-26 15:00:00|3647.57|3647.57|3647.95|3647.95|3648.47|3648.47|3644.67|3644.67|0
1606403100000|2020-11-26 15:05:00|3647.79|3647.79|3648.17|3648.17|3648.47|3648.47|3645.77|3645.77|0
1606403400000|2020-11-26 15:10:00|3648.5|3648.5|3644.99|3644.99|3649.06|3649.06|3644.77|3644.77|0
1606403700000|2020-11-26 15:15:00|3645.1|3645.1|3639.05|3639.05|3646.1|3646.1|3638.1|3638.1|0
1606404000000|2020-11-26 15:20:00|3639.42|3639.42|3636.02|3636.02|3641.45|3641.45|3634.94|3634.94|0
1606404300000|2020-11-26 15:25:00|3635.33|3635.33|3637.18|3637.18|3639.28|3639.28|3634.48|3634.48|0
1606404600000|2020-11-26 15:30:00|3635.81|3635.81|3634.24|3634.24|3635.81|3635.81|3631.1|3631.1|0
1606404900000|2020-11-26 15:35:00|3633.45|3633.45|3631.28|3631.28|3633.96|3633.96|3631.27|3631.27|0
1606405200000|2020-11-26 15:40:00|3631.2|3631.2|3637.91|3637.91|3638.63|3638.63|3631.11|3631.11|0
1606405500000|2020-11-26 15:45:00|3637.99|3637.99|3638.61|3638.61|3638.77|3638.77|3636.17|3636.17|0
1606405800000|2020-11-26 15:50:00|3639|3639|3644.8|3644.8|3645.32|3645.32|3638.61|3638.61|0
1606406100000|2020-11-26 15:55:00|3644.65|3644.65|3651.28|3651.28|3652.28|3652.28|3644.28|3644.28|0
1606406400000|2020-11-26 16:00:00|3651.13|3651.13|3662.64|3662.64|3662.64|3662.64|3651.08|3651.08|0
1606406700000|2020-11-26 16:05:00|3661.96|3661.96|3663.75|3663.75|3663.92|3663.92|3659.62|3659.62|0
1606407000000|2020-11-26 16:10:00|3664.15|3664.15|3664.78|3664.78|3665.38|3665.38|3663.16|3663.16|0
1606407300000|2020-11-26 16:15:00|3664.38|3664.38|3669.55|3669.55|3672.96|3672.96|3664.38|3664.38|0
1606407600000|2020-11-26 16:20:00|3669.8|3669.8|3669.74|3669.74|3670.47|3670.47|3667.21|3667.21|0
1606407900000|2020-11-26 16:25:00|3669.86|3669.86|3669.04|3669.04|3669.86|3669.86|3663.3|3663.3|0
1606464900000|2020-11-27 08:15:00|3620.79|3620.79|3614.95|3614.95|3624.04|3624.04|3612.62|3612.62|0
1606465200000|2020-11-27 08:20:00|3613.58|3613.58|3607.68|3607.68|3614.58|3614.58|3607.02|3607.02|0
1606465500000|2020-11-27 08:25:00|3607.51|3607.51|3592.11|3592.11|3607.63|3607.63|3592.11|3592.11|0
1606465800000|2020-11-27 08:30:00|3590.75|3590.75|3590.16|3590.16|3591.53|3591.53|3584.39|3584.39|0
1606466100000|2020-11-27 08:35:00|3590.84|3590.84|3591.95|3591.95|3594.47|3594.47|3589.95|3589.95|0
1606466400000|2020-11-27 08:40:00|3591.68|3591.68|3591.86|3591.86|3593.67|3593.67|3589.12|3589.12|0
1606466700000|2020-11-27 08:45:00|3592.03|3592.03|3597.29|3597.29|3597.68|3597.68|3588.59|3588.59|0
1606467000000|2020-11-27 08:50:00|3595.92|3595.92|3609.38|3609.38|3611.03|3611.03|3595.92|3595.92|0
1606467300000|2020-11-27 08:55:00|3609.78|3609.78|3604.23|3604.23|3611.99|3611.99|3601.4|3601.4|0
1606467600000|2020-11-27 09:00:00|3604.39|3604.39|3616.39|3616.39|3616.78|3616.78|3602.78|3602.78|0
1606467900000|2020-11-27 09:05:00|3615.2|3615.2|3617.91|3617.91|3620.33|3620.33|3613.69|3613.69|0
1606468200000|2020-11-27 09:10:00|3618.31|3618.31|3606.78|3606.78|3618.31|3618.31|3606.39|3606.39|0
1606468500000|2020-11-27 09:15:00|3605.99|3605.99|3607.56|3607.56|3609.98|3609.98|3602.5|3602.5|0
1606468800000|2020-11-27 09:20:00|3607.35|3607.35|3616.68|3616.68|3619.16|3619.16|3607.29|3607.29|0
1606469100000|2020-11-27 09:25:00|3616.29|3616.29|3609|3609|3616.29|3616.29|3607.13|3607.13|0
1606469400000|2020-11-27 09:30:00|3608.2|3608.2|3605.88|3605.88|3609.04|3609.04|3604.67|3604.67|0
1606469700000|2020-11-27 09:35:00|3605.72|3605.72|3601.48|3601.48|3606.32|3606.32|3601.48|3601.48|0
1606470000000|2020-11-27 09:40:00|3602.27|3602.27|3606.63|3606.63|3606.63|3606.63|3600.35|3600.35|0
1606470300000|2020-11-27 09:45:00|3606.75|3606.75|3605.2|3605.2|3609.33|3609.33|3605.2|3605.2|0
1606470600000|2020-11-27 09:50:00|3605.36|3605.36|3609.06|3609.06|3609.06|3609.06|3605.36|3605.36|0
1606470900000|2020-11-27 09:55:00|3608.91|3608.91|3611.79|3611.79|3615.75|3615.75|3608.38|3608.38|0
1606471200000|2020-11-27 10:00:00|3611.11|3611.11|3611.37|3611.37|3611.92|3611.92|3607.86|3607.86|0
1606471500000|2020-11-27 10:05:00|3611.52|3611.52|3610.59|3610.59|3612.34|3612.34|3609.18|3609.18|0
1606471800000|2020-11-27 10:10:00|3610.93|3610.93|3613.2|3613.2|3616.18|3616.18|3609.4|3609.4|0
1606472100000|2020-11-27 10:15:00|3612.86|3612.86|3614.4|3614.4|3614.4|3614.4|3605.38|3605.38|0
1606472400000|2020-11-27 10:20:00|3614.25|3614.25|3614.37|3614.37|3614.86|3614.86|3612.16|3612.16|0
1606472700000|2020-11-27 10:25:00|3614.46|3614.46|3615.75|3615.75|3617.46|3617.46|3612.96|3612.96|0
1606473000000|2020-11-27 10:30:00|3615.91|3615.91|3623.76|3623.76|3626.96|3626.96|3614.76|3614.76|0
1606473300000|2020-11-27 10:35:00|3623.71|3623.71|3626.58|3626.58|3626.58|3626.58|3622.15|3622.15|0
1606473600000|2020-11-27 10:40:00|3624.99|3624.99|3625.6|3625.6|3629.13|3629.13|3623.18|3623.18|0
1606473900000|2020-11-27 10:45:00|3627.19|3627.19|3629.72|3629.72|3630.42|3630.42|3625.96|3625.96|0
1606474200000|2020-11-27 10:50:00|3629.6|3629.6|3630.12|3630.12|3630.12|3630.12|3625.25|3625.25|0
1606474500000|2020-11-27 10:55:00|3630.2|3630.2|3631.57|3631.57|3631.97|3631.97|3627.42|3627.42|0
1606474800000|2020-11-27 11:00:00|3631.17|3631.17|3633.4|3633.4|3635.11|3635.11|3630.73|3630.73|0
1606475100000|2020-11-27 11:05:00|3632.72|3632.72|3632.48|3632.48|3633.01|3633.01|3628.16|3628.16|0
1606475400000|2020-11-27 11:10:00|3632.63|3632.63|3633.26|3633.26|3636.69|3636.69|3631.05|3631.05|0
1606475700000|2020-11-27 11:15:00|3633.2|3633.2|3630.05|3630.05|3634.49|3634.49|3629.7|3629.7|0
1606476000000|2020-11-27 11:20:00|3630.73|3630.73|3638.42|3638.42|3638.42|3638.42|3629.38|3629.38|0
1606476300000|2020-11-27 11:25:00|3638.59|3638.59|3640.95|3640.95|3644.28|3644.28|3637.64|3637.64|0
1606476600000|2020-11-27 11:30:00|3640.16|3640.16|3637.68|3637.68|3640.16|3640.16|3636.7|3636.7|0
1606476900000|2020-11-27 11:35:00|3638.07|3638.07|3646.24|3646.24|3646.84|3646.84|3638.07|3638.07|0
1606477200000|2020-11-27 11:40:00|3645.56|3645.56|3644.69|3644.69|3646.57|3646.57|3642.51|3642.51|0
1606477500000|2020-11-27 11:45:00|3644.84|3644.84|3649.61|3649.61|3651.17|3651.17|3643.36|3643.36|0
1606477800000|2020-11-27 11:50:00|3650.29|3650.29|3646.43|3646.43|3650.29|3650.29|3646|3646|0
1606478100000|2020-11-27 11:55:00|3646.38|3646.38|3651.99|3651.99|3653.66|3653.66|3646.38|3646.38|0
1606478400000|2020-11-27 12:00:00|3652.4|3652.4|3648.93|3648.93|3652.4|3652.4|3645.72|3645.72|0
1606478700000|2020-11-27 12:05:00|3649.61|3649.61|3650.81|3650.81|3651.47|3651.47|3648.01|3648.01|0
1606479000000|2020-11-27 12:10:00|3651.49|3651.49|3645.08|3645.08|3652.97|3652.97|3645.08|3645.08|0
1606479300000|2020-11-27 12:15:00|3645.25|3645.25|3650.52|3650.52|3650.52|3650.52|3644.85|3644.85|0
1606479600000|2020-11-27 12:20:00|3649.33|3649.33|3651.91|3651.91|3651.91|3651.91|3647.44|3647.44|0
1606479900000|2020-11-27 12:25:00|3652.6|3652.6|3661.58|3661.58|3661.58|3661.58|3652.6|3652.6|0
1606480200000|2020-11-27 12:30:00|3662.26|3662.26|3659.33|3659.33|3664.7|3664.7|3659.33|3659.33|0
1606480500000|2020-11-27 12:35:00|3658.93|3658.93|3654.47|3654.47|3658.93|3658.93|3652.34|3652.34|0
1606480800000|2020-11-27 12:40:00|3655.26|3655.26|3655.76|3655.76|3656.36|3656.36|3654.39|3654.39|0
1606481100000|2020-11-27 12:45:00|3656.16|3656.16|3659.72|3659.72|3661.6|3661.6|3655.76|3655.76|0
1606481400000|2020-11-27 12:50:00|3659.56|3659.56|3664.1|3664.1|3665.27|3665.27|3659.47|3659.47|0
1606481700000|2020-11-27 12:55:00|3663.7|3663.7|3660.85|3660.85|3664.08|3664.08|3659.35|3659.35|0
1606482000000|2020-11-27 13:00:00|3661.25|3661.25|3658.62|3658.62|3662.13|3662.13|3658.54|3658.54|0
1606482300000|2020-11-27 13:05:00|3658.67|3658.67|3656.29|3656.29|3658.67|3658.67|3655.67|3655.67|0
1606482600000|2020-11-27 13:10:00|3656.19|3656.19|3659.55|3659.55|3660.89|3660.89|3655.39|3655.39|0
1606482900000|2020-11-27 13:15:00|3659.4|3659.4|3661.45|3661.45|3663.65|3663.65|3659.4|3659.4|0
1606483200000|2020-11-27 13:20:00|3662.82|3662.82|3663.91|3663.91|3665.1|3665.1|3661.82|3661.82|0
1606483500000|2020-11-27 13:25:00|3662.71|3662.71|3658.46|3658.46|3663.11|3663.11|3658.06|3658.06|0
1606483800000|2020-11-27 13:30:00|3658.31|3658.31|3656.63|3656.63|3658.79|3658.79|3656.57|3656.57|0
1606484100000|2020-11-27 13:35:00|3656.55|3656.55|3654.2|3654.2|3657.48|3657.48|3654.2|3654.2|0
1606484400000|2020-11-27 13:40:00|3654.99|3654.99|3661.42|3661.42|3661.42|3661.42|3654.83|3654.83|0
1606484700000|2020-11-27 13:45:00|3660.63|3660.63|3659.94|3659.94|3662.79|3662.79|3659.53|3659.53|0
1606485000000|2020-11-27 13:50:00|3659.53|3659.53|3665.48|3665.48|3665.59|3665.59|3659.53|3659.53|0
1606485300000|2020-11-27 13:55:00|3665.65|3665.65|3661.77|3661.77|3665.65|3665.65|3661.72|3661.72|0
1606485600000|2020-11-27 14:00:00|3661.09|3661.09|3663.67|3663.67|3663.67|3663.67|3659.21|3659.21|0
1606485900000|2020-11-27 14:05:00|3663.82|3663.82|3667.47|3667.47|3667.86|3667.86|3662|3662|0
1606486200000|2020-11-27 14:10:00|3668.15|3668.15|3668.53|3668.53|3669.22|3669.22|3667.56|3667.56|0
1606486500000|2020-11-27 14:15:00|3668.2|3668.2|3665.84|3665.84|3668.35|3668.35|3664.87|3664.87|0
1606486800000|2020-11-27 14:20:00|3665.99|3665.99|3667.42|3667.42|3669.38|3669.38|3664.1|3664.1|0
1606487100000|2020-11-27 14:25:00|3666.73|3666.73|3668.05|3668.05|3668.79|3668.79|3664.39|3664.39|0
1606487400000|2020-11-27 14:30:00|3668.21|3668.21|3674.92|3674.92|3678.91|3678.91|3667.41|3667.41|0
1606487700000|2020-11-27 14:35:00|3674.24|3674.24|3686.07|3686.07|3686.07|3686.07|3674.24|3674.24|0
1606488000000|2020-11-27 14:40:00|3685.91|3685.91|3686.03|3686.03|3686.74|3686.74|3680.73|3680.73|0
1606488300000|2020-11-27 14:45:00|3686.28|3686.28|3683.15|3683.15|3686.84|3686.84|3676.69|3676.69|0
1606488600000|2020-11-27 14:50:00|3683.23|3683.23|3676.77|3676.77|3686.94|3686.94|3676.77|3676.77|0
1606488900000|2020-11-27 14:55:00|3676.44|3676.44|3683.46|3683.46|3683.97|3683.97|3674.2|3674.2|0
1606489200000|2020-11-27 15:00:00|3683.29|3683.29|3679.5|3679.5|3686.57|3686.57|3679.5|3679.5|0
1606489500000|2020-11-27 15:05:00|3678.82|3678.82|3684.48|3684.48|3684.6|3684.6|3676.36|3676.36|0
1606489800000|2020-11-27 15:10:00|3684.09|3684.09|3678.93|3678.93|3685.31|3685.31|3677.45|3677.45|0
1606490100000|2020-11-27 15:15:00|3678.13|3678.13|3666.59|3666.59|3678.27|3678.27|3666.59|3666.59|0
1606490400000|2020-11-27 15:20:00|3666.42|3666.42|3664.8|3664.8|3666.82|3666.82|3663.19|3663.19|0
1606490700000|2020-11-27 15:25:00|3664.89|3664.89|3662.41|3662.41|3665.28|3665.28|3661.48|3661.48|0
1606491000000|2020-11-27 15:30:00|3662.49|3662.49|3657.52|3657.52|3663.57|3663.57|3657.52|3657.52|0
1606491300000|2020-11-27 15:35:00|3658.31|3658.31|3664.5|3664.5|3666.33|3666.33|3657.08|3657.08|0
1606491600000|2020-11-27 15:40:00|3664.1|3664.1|3658.52|3658.52|3664.21|3664.21|3655.53|3655.53|0
1606491900000|2020-11-27 15:45:00|3658.31|3658.31|3659.68|3659.68|3660.29|3660.29|3657.09|3657.09|0
1606492200000|2020-11-27 15:50:00|3659.79|3659.79|3646.4|3646.4|3659.79|3659.79|3645.61|3645.61|0
1606492500000|2020-11-27 15:55:00|3645.72|3645.72|3631.64|3631.64|3645.72|3645.72|3631.64|3631.64|0
1606492800000|2020-11-27 16:00:00|3631.35|3631.35|3629.96|3629.96|3634.34|3634.34|3627.41|3627.41|0
1606493100000|2020-11-27 16:05:00|3630.05|3630.05|3625.99|3625.99|3631.83|3631.83|3623.87|3623.87|0
1606493400000|2020-11-27 16:10:00|3626.07|3626.07|3628.55|3628.55|3630.87|3630.87|3625.96|3625.96|0
1606493700000|2020-11-27 16:15:00|3628.95|3628.95|3632.7|3632.7|3634.2|3634.2|3627.66|3627.66|0
1606494000000|2020-11-27 16:20:00|3633.38|3633.38|3633.49|3633.49|3638.51|3638.51|3631.65|3631.65|0
1606494300000|2020-11-27 16:25:00|3634.17|3634.17|3644.24|3644.24|3644.71|3644.71|3634.17|3634.17|0
1606724100000|2020-11-30 08:15:00|3644.35|3644.35|3639.14|3639.14|3661.05|3661.05|3639.14|3639.14|0
1606724400000|2020-11-30 08:20:00|3639.4|3639.4|3660.27|3660.27|3662.09|3662.09|3638.29|3638.29|0
1606724700000|2020-11-30 08:25:00|3659.94|3659.94|3670.62|3670.62|3670.62|3670.62|3657.5|3657.5|0
1606725000000|2020-11-30 08:30:00|3669.83|3669.83|3675.3|3675.3|3676.09|3676.09|3665.53|3665.53|0
1606725300000|2020-11-30 08:35:00|3675.51|3675.51|3682.99|3682.99|3684.91|3684.91|3675.51|3675.51|0
1606725600000|2020-11-30 08:40:00|3682.91|3682.91|3674.42|3674.42|3682.91|3682.91|3671.57|3671.57|0
1606725900000|2020-11-30 08:45:00|3674.67|3674.67|3672.92|3672.92|3675.74|3675.74|3670.03|3670.03|0
1606726200000|2020-11-30 08:50:00|3672.87|3672.87|3675.66|3675.66|3676.14|3676.14|3671.35|3671.35|0
1606726500000|2020-11-30 08:55:00|3675.26|3675.26|3667.44|3667.44|3676.06|3676.06|3667.44|3667.44|0
1606726800000|2020-11-30 09:00:00|3667.23|3667.23|3673.5|3673.5|3675.57|3675.57|3666.24|3666.24|0
1606727100000|2020-11-30 09:05:00|3672.82|3672.82|3684.2|3684.2|3685.3|3685.3|3671.97|3671.97|0
1606727400000|2020-11-30 09:10:00|3684.88|3684.88|3694.1|3694.1|3694.95|3694.95|3683.75|3683.75|0
1606727700000|2020-11-30 09:15:00|3694.05|3694.05|3690.49|3690.49|3694.05|3694.05|3689.14|3689.14|0
1606728000000|2020-11-30 09:20:00|3689.81|3689.81|3674.74|3674.74|3689.99|3689.99|3674|3674|0
1606728300000|2020-11-30 09:25:00|3674.34|3674.34|3679.2|3679.2|3679.78|3679.78|3673.61|3673.61|0
1606728600000|2020-11-30 09:30:00|3679.12|3679.12|3673.19|3673.19|3679.12|3679.12|3670.85|3670.85|0
1606728900000|2020-11-30 09:35:00|3673.3|3673.3|3670.13|3670.13|3673.72|3673.72|3668.25|3668.25|0
1606729200000|2020-11-30 09:40:00|3671.32|3671.32|3672.19|3672.19|3672.19|3672.19|3668.8|3668.8|0
1606729500000|2020-11-30 09:45:00|3672.98|3672.98|3672.91|3672.91|3674.85|3674.85|3670.21|3670.21|0
1606729800000|2020-11-30 09:50:00|3672.83|3672.83|3673.22|3673.22|3673.62|3673.62|3667.77|3667.77|0
1606730100000|2020-11-30 09:55:00|3672.54|3672.54|3673.57|3673.57|3673.95|3673.95|3669.82|3669.82|0
1606730400000|2020-11-30 10:00:00|3674.36|3674.36|3669.42|3669.42|3676.86|3676.86|3667.76|3667.76|0
1606730700000|2020-11-30 10:05:00|3669.58|3669.58|3669.61|3669.61|3672.64|3672.64|3668.5|3668.5|0
1606731000000|2020-11-30 10:10:00|3670.41|3670.41|3672.19|3672.19|3674.19|3674.19|3670.41|3670.41|0
1606731300000|2020-11-30 10:15:00|3671.86|3671.86|3672.62|3672.62|3676.22|3676.22|3669.51|3669.51|0
1606731600000|2020-11-30 10:20:00|3671.94|3671.94|3674.54|3674.54|3675.75|3675.75|3671.7|3671.7|0
1606731900000|2020-11-30 10:25:00|3674.11|3674.11|3673.63|3673.63|3674.16|3674.16|3670.9|3670.9|0
1606732200000|2020-11-30 10:30:00|3674.03|3674.03|3676.71|3676.71|3678.91|3678.91|3674.03|3674.03|0
1606732500000|2020-11-30 10:35:00|3676.31|3676.31|3690.44|3690.44|3693.74|3693.74|3676.31|3676.31|0
1606732800000|2020-11-30 10:40:00|3690.55|3690.55|3684.18|3684.18|3690.55|3690.55|3683.31|3683.31|0
1606733100000|2020-11-30 10:45:00|3683.5|3683.5|3681.39|3681.39|3684.26|3684.26|3676.23|3676.23|0
1606733400000|2020-11-30 10:50:00|3681.56|3681.56|3680.56|3680.56|3682.63|3682.63|3679.4|3679.4|0
1606733700000|2020-11-30 10:55:00|3680.41|3680.41|3667.91|3667.91|3680.41|3680.41|3666.5|3666.5|0
1606734000000|2020-11-30 11:00:00|3667.23|3667.23|3667.63|3667.63|3668.15|3668.15|3665.13|3665.13|0
1606734300000|2020-11-30 11:05:00|3668.03|3668.03|3664.73|3664.73|3668.03|3668.03|3662.46|3662.46|0
1606734600000|2020-11-30 11:10:00|3664.07|3664.07|3664.55|3664.55|3665.79|3665.79|3660.99|3660.99|0
1606734900000|2020-11-30 11:15:00|3664.49|3664.49|3658.38|3658.38|3664.49|3664.49|3657.7|3657.7|0
1606735200000|2020-11-30 11:20:00|3658.13|3658.13|3656.66|3656.66|3659.1|3659.1|3653.87|3653.87|0
1606735500000|2020-11-30 11:25:00|3656.96|3656.96|3652.9|3652.9|3657.26|3657.26|3652.23|3652.23|0
1606735800000|2020-11-30 11:30:00|3653.05|3653.05|3643.75|3643.75|3653.4|3653.4|3641.29|3641.29|0
1606736100000|2020-11-30 11:35:00|3643.59|3643.59|3641.19|3641.19|3644.64|3644.64|3641.19|3641.19|0
1606736400000|2020-11-30 11:40:00|3641.87|3641.87|3643.76|3643.76|3645.52|3645.52|3641.87|3641.87|0
1606736700000|2020-11-30 11:45:00|3644.44|3644.44|3642.39|3642.39|3645.27|3645.27|3642.31|3642.31|0
1606737000000|2020-11-30 11:50:00|3643.24|3643.24|3643.69|3643.69|3647.77|3647.77|3643.24|3643.24|0
1606737300000|2020-11-30 11:55:00|3643.53|3643.53|3643.44|3643.44|3644.02|3644.02|3639.52|3639.52|0
1606737600000|2020-11-30 12:00:00|3643.36|3643.36|3645.68|3645.68|3647.09|3647.09|3643.36|3643.36|0
1606737900000|2020-11-30 12:05:00|3646.36|3646.36|3652.57|3652.57|3653.6|3653.6|3646.36|3646.36|0
1606738200000|2020-11-30 12:10:00|3652.97|3652.97|3656.92|3656.92|3657.45|3657.45|3652.82|3652.82|0
1606738500000|2020-11-30 12:15:00|3656.12|3656.12|3654.14|3654.14|3656.27|3656.27|3651.65|3651.65|0
1606738800000|2020-11-30 12:20:00|3653.75|3653.75|3647.58|3647.58|3653.88|3653.88|3647.09|3647.09|0
1606739100000|2020-11-30 12:25:00|3647.33|3647.33|3649.5|3649.5|3649.58|3649.58|3645.73|3645.73|0
1606739400000|2020-11-30 12:30:00|3649.89|3649.89|3651.29|3651.29|3655.95|3655.95|3649.89|3649.89|0
1606739700000|2020-11-30 12:35:00|3651.13|3651.13|3652.88|3652.88|3653.12|3653.12|3649.19|3649.19|0
1606740000000|2020-11-30 12:40:00|3652.96|3652.96|3647.6|3647.6|3653.83|3653.83|3647.6|3647.6|0
1606740300000|2020-11-30 12:45:00|3646.85|3646.85|3647.71|3647.71|3647.71|3647.71|3646.04|3646.04|0
1606740600000|2020-11-30 12:50:00|3647.8|3647.8|3645.5|3645.5|3648.85|3648.85|3644.31|3644.31|0
1606740900000|2020-11-30 12:55:00|3645.1|3645.1|3644.62|3644.62|3647.66|3647.66|3644.51|3644.51|0
1606741200000|2020-11-30 13:00:00|3645.31|3645.31|3645.71|3645.71|3647.55|3647.55|3645.31|3645.31|0
1606741500000|2020-11-30 13:05:00|3645.95|3645.95|3645.07|3645.07|3645.95|3645.95|3644.51|3644.51|0
1606741800000|2020-11-30 13:10:00|3645.86|3645.86|3644.12|3644.12|3647.93|3647.93|3643.97|3643.97|0
1606742100000|2020-11-30 13:15:00|3644.45|3644.45|3642.34|3642.34|3644.64|3644.64|3641.71|3641.71|0
1606742400000|2020-11-30 13:20:00|3641.55|3641.55|3644.09|3644.09|3645.61|3645.61|3640.71|3640.71|0
1606742700000|2020-11-30 13:25:00|3644.01|3644.01|3645.51|3645.51|3645.51|3645.51|3642.73|3642.73|0
1606743000000|2020-11-30 13:30:00|3645.36|3645.36|3644.54|3644.54|3646.59|3646.59|3642.12|3642.12|0
1606743300000|2020-11-30 13:35:00|3644.46|3644.46|3645.45|3645.45|3646.12|3646.12|3644.07|3644.07|0
1606743600000|2020-11-30 13:40:00|3646.25|3646.25|3648.19|3648.19|3648.88|3648.88|3644.07|3644.07|0
1606743900000|2020-11-30 13:45:00|3647.51|3647.51|3647.49|3647.49|3648.68|3648.68|3644.95|3644.95|0
1606744200000|2020-11-30 13:50:00|3647.66|3647.66|3655.87|3655.87|3655.87|3655.87|3647.11|3647.11|0
1606744500000|2020-11-30 13:55:00|3656.67|3656.67|3663.67|3663.67|3663.67|3663.67|3654.78|3654.78|0
1606744800000|2020-11-30 14:00:00|3663.27|3663.27|3656.27|3656.27|3663.54|3663.54|3654.39|3654.39|0
1606745100000|2020-11-30 14:05:00|3655.59|3655.59|3655.31|3655.31|3655.73|3655.73|3652.9|3652.9|0
1606745400000|2020-11-30 14:10:00|3655.41|3655.41|3643.73|3643.73|3655.52|3655.52|3643.73|3643.73|0
1606745700000|2020-11-30 14:15:00|3643.81|3643.81|3642.61|3642.61|3644.63|3644.63|3638.89|3638.89|0
1606746000000|2020-11-30 14:20:00|3643.55|3643.55|3644.13|3644.13|3646.57|3646.57|3641.43|3641.43|0
1606746300000|2020-11-30 14:25:00|3643.8|3643.8|3637.98|3637.98|3645.22|3645.22|3637.98|3637.98|0
1606746600000|2020-11-30 14:30:00|3637.58|3637.58|3628.29|3628.29|3637.58|3637.58|3628.29|3628.29|0
1606746900000|2020-11-30 14:35:00|3628.69|3628.69|3623.86|3623.86|3630.46|3630.46|3621.33|3621.33|0
1606747200000|2020-11-30 14:40:00|3623.78|3623.78|3624.56|3624.56|3625.55|3625.55|3620.38|3620.38|0
1606747500000|2020-11-30 14:45:00|3625.24|3625.24|3622.68|3622.68|3630.27|3630.27|3622.63|3622.63|0
1606747800000|2020-11-30 14:50:00|3623.08|3623.08|3621.59|3621.59|3623.33|3623.33|3619.11|3619.11|0
1606748100000|2020-11-30 14:55:00|3622.39|3622.39|3619.8|3619.8|3622.55|3622.55|3612.95|3612.95|0
1606748400000|2020-11-30 15:00:00|3620.49|3620.49|3624.03|3624.03|3625.95|3625.95|3618.02|3618.02|0
1606748700000|2020-11-30 15:05:00|3624.71|3624.71|3618.19|3618.19|3626.03|3626.03|3616.59|3616.59|0
1606749000000|2020-11-30 15:10:00|3618.99|3618.99|3613.98|3613.98|3621.53|3621.53|3613.98|3613.98|0
1606749300000|2020-11-30 15:15:00|3613.82|3613.82|3614|3614|3615.48|3615.48|3612.21|3612.21|0
1606749600000|2020-11-30 15:20:00|3614.24|3614.24|3622.9|3622.9|3622.9|3622.9|3614.12|3614.12|0
1606749900000|2020-11-30 15:25:00|3623.49|3623.49|3628.77|3628.77|3628.77|3628.77|3623.35|3623.35|0
1606750200000|2020-11-30 15:30:00|3628.85|3628.85|3634.58|3634.58|3636.38|3636.38|3628.8|3628.8|0
1606750500000|2020-11-30 15:35:00|3633.5|3633.5|3628.92|3628.92|3634.19|3634.19|3628.33|3628.33|0
1606750800000|2020-11-30 15:40:00|3628.86|3628.86|3623.31|3623.31|3628.99|3628.99|3622.1|3622.1|0
1606751100000|2020-11-30 15:45:00|3622.91|3622.91|3628.97|3628.97|3630.48|3630.48|3622.51|3622.51|0
1606751400000|2020-11-30 15:50:00|3628.29|3628.29|3628.41|3628.41|3630.49|3630.49|3625.09|3625.09|0
1606751700000|2020-11-30 15:55:00|3628.35|3628.35|3628.56|3628.56|3629.94|3629.94|3625.1|3625.1|0
1606752000000|2020-11-30 16:00:00|3628.11|3628.11|3627.1|3627.1|3630.41|3630.41|3621.4|3621.4|0
1606752300000|2020-11-30 16:05:00|3626.31|3626.31|3627.98|3627.98|3629.14|3629.14|3625.37|3625.37|0
1606752600000|2020-11-30 16:10:00|3628.67|3628.67|3627.83|3627.83|3631.39|3631.39|3627.83|3627.83|0
1606752900000|2020-11-30 16:15:00|3627.15|3627.15|3623.11|3623.11|3627.15|3627.15|3622.96|3622.96|0
1606753200000|2020-11-30 16:20:00|3622.71|3622.71|3625.66|3625.66|3627.66|3627.66|3621|3621|0
1606753500000|2020-11-30 16:25:00|3625.26|3625.26|3612.35|3612.35|3626.44|3626.44|3610.94|3610.94|0
1606810500000|2020-12-01 08:15:00|3606.11|3606.11|3615.66|3615.66|3618.45|3618.45|3605.47|3605.47|0
1606810800000|2020-12-01 08:20:00|3612.09|3612.09|3621.25|3621.25|3623.14|3623.14|3611.38|3611.38|0
1606811100000|2020-12-01 08:25:00|3620.46|3620.46|3630.46|3630.46|3632.29|3632.29|3612.04|3612.04|0
1606811400000|2020-12-01 08:30:00|3630.07|3630.07|3629.4|3629.4|3632.13|3632.13|3624.28|3624.28|0
1606811700000|2020-12-01 08:35:00|3628.04|3628.04|3642.64|3642.64|3642.64|3642.64|3625.98|3625.98|0
1606812000000|2020-12-01 08:40:00|3642.94|3642.94|3641.88|3641.88|3643.6|3643.6|3638.58|3638.58|0
1606812300000|2020-12-01 08:45:00|3641.08|3641.08|3633.13|3633.13|3642.27|3642.27|3632.62|3632.62|0
1606812600000|2020-12-01 08:50:00|3632.87|3632.87|3640.21|3640.21|3643.82|3643.82|3632.07|3632.07|0
1606812900000|2020-12-01 08:55:00|3640.95|3640.95|3640.25|3640.25|3640.95|3640.95|3634.05|3634.05|0
1606813200000|2020-12-01 09:00:00|3640.93|3640.93|3648|3648|3648|3648|3640.93|3640.93|0
1606813500000|2020-12-01 09:05:00|3647.55|3647.55|3650.83|3650.83|3650.83|3650.83|3642.59|3642.59|0
1606813800000|2020-12-01 09:10:00|3650.95|3650.95|3646.34|3646.34|3651.88|3651.88|3645.8|3645.8|0
1606814100000|2020-12-01 09:15:00|3647.53|3647.53|3648.7|3648.7|3655.77|3655.77|3647.53|3647.53|0
1606814400000|2020-12-01 09:20:00|3649.46|3649.46|3653.39|3653.39|3653.79|3653.79|3649.46|3649.46|0
1606814700000|2020-12-01 09:25:00|3652.71|3652.71|3657.98|3657.98|3658.46|3658.46|3650.85|3650.85|0
1606815000000|2020-12-01 09:30:00|3658.08|3658.08|3650.3|3650.3|3659.07|3659.07|3649.24|3649.24|0
1606815300000|2020-12-01 09:35:00|3650.05|3650.05|3657.66|3657.66|3657.66|3657.66|3650.05|3650.05|0
1606815600000|2020-12-01 09:40:00|3658.06|3658.06|3661.72|3661.72|3664.11|3664.11|3657.21|3657.21|0
1606815900000|2020-12-01 09:45:00|3660.35|3660.35|3665.69|3665.69|3670.26|3670.26|3658.89|3658.89|0
1606816200000|2020-12-01 09:50:00|3666.09|3666.09|3664.94|3664.94|3669.59|3669.59|3664.54|3664.54|0
1606816500000|2020-12-01 09:55:00|3664.79|3664.79|3670.73|3670.73|3673.22|3673.22|3664.79|3664.79|0
1606816800000|2020-12-01 10:00:00|3669.93|3669.93|3677.17|3677.17|3679.33|3679.33|3669.61|3669.61|0
1606817100000|2020-12-01 10:05:00|3678.76|3678.76|3680.23|3680.23|3681.67|3681.67|3678.51|3678.51|0
1606817400000|2020-12-01 10:10:00|3681.42|3681.42|3679.69|3679.69|3681.67|3681.67|3677.42|3677.42|0
1606817700000|2020-12-01 10:15:00|3679.01|3679.01|3680.86|3680.86|3682.09|3682.09|3677.4|3677.4|0
1606818000000|2020-12-01 10:20:00|3681.26|3681.26|3677.15|3677.15|3681.93|3681.93|3677.15|3677.15|0
1606818300000|2020-12-01 10:25:00|3676.65|3676.65|3671.79|3671.79|3676.98|3676.98|3671.4|3671.4|0
1606818600000|2020-12-01 10:30:00|3672.19|3672.19|3676.19|3676.19|3677.87|3677.87|3672.11|3672.11|0
1606818900000|2020-12-01 10:35:00|3676.49|3676.49|3676.88|3676.88|3677.2|3677.2|3674.08|3674.08|0
1606819200000|2020-12-01 10:40:00|3677|3677|3674.72|3674.72|3677.12|3677.12|3672.24|3672.24|0
1606819500000|2020-12-01 10:45:00|3674.39|3674.39|3679.73|3679.73|3679.73|3679.73|3674.31|3674.31|0
1606819800000|2020-12-01 10:50:00|3678.94|3678.94|3677.11|3677.11|3678.94|3678.94|3676.53|3676.53|0
1606820100000|2020-12-01 10:55:00|3678.7|3678.7|3683.71|3683.71|3683.71|3683.71|3678.41|3678.41|0
1606820400000|2020-12-01 11:00:00|3683.87|3683.87|3680.69|3680.69|3684.66|3684.66|3679.25|3679.25|0
1606820700000|2020-12-01 11:05:00|3680.85|3680.85|3681.68|3681.68|3683.23|3683.23|3678.44|3678.44|0
1606821000000|2020-12-01 11:10:00|3681.28|3681.28|3683.33|3683.33|3683.67|3683.67|3678.98|3678.98|0
1606821300000|2020-12-01 11:15:00|3683.72|3683.72|3686.12|3686.12|3686.8|3686.8|3683.72|3683.72|0
1606821600000|2020-12-01 11:20:00|3685.32|3685.32|3687.35|3687.35|3689.02|3689.02|3684.93|3684.93|0
1606821900000|2020-12-01 11:25:00|3686.56|3686.56|3686.29|3686.29|3689.29|3689.29|3686.08|3686.08|0
1606822200000|2020-12-01 11:30:00|3686.44|3686.44|3683.49|3683.49|3687.81|3687.81|3683.33|3683.33|0
1606822500000|2020-12-01 11:35:00|3684.86|3684.86|3681.17|3681.17|3685.06|3685.06|3681.17|3681.17|0
1606822800000|2020-12-01 11:40:00|3680.72|3680.72|3682.78|3682.78|3684.42|3684.42|3680.33|3680.33|0
1606823100000|2020-12-01 11:45:00|3683.57|3683.57|3675.72|3675.72|3683.57|3683.57|3675.52|3675.52|0
1606823400000|2020-12-01 11:50:00|3675.57|3675.57|3667.67|3667.67|3675.57|3675.57|3667.67|3667.67|0
1606823700000|2020-12-01 11:55:00|3668.07|3668.07|3674.97|3674.97|3677.54|3677.54|3668.07|3668.07|0
1606824000000|2020-12-01 12:00:00|3676.16|3676.16|3670.7|3670.7|3676.7|3676.7|3669.38|3669.38|0
1606824300000|2020-12-01 12:05:00|3670.85|3670.85|3673|3673|3673.1|3673.1|3670.85|3670.85|0
1606824600000|2020-12-01 12:10:00|3673.05|3673.05|3676.21|3676.21|3676.46|3676.46|3673|3673|0
1606824900000|2020-12-01 12:15:00|3676.12|3676.12|3669.27|3669.27|3676.85|3676.85|3669.12|3669.12|0
1606825200000|2020-12-01 12:20:00|3668.88|3668.88|3666.85|3666.85|3668.88|3668.88|3666.08|3666.08|0
1606825500000|2020-12-01 12:25:00|3667.1|3667.1|3671.82|3671.82|3674.32|3674.32|3667.1|3667.1|0
1606825800000|2020-12-01 12:30:00|3671.42|3671.42|3670.99|3670.99|3675.19|3675.19|3670.99|3670.99|0
1606826100000|2020-12-01 12:35:00|3670.94|3670.94|3673.29|3673.29|3674.37|3674.37|3670.68|3670.68|0
1606826400000|2020-12-01 12:40:00|3672.99|3672.99|3673.1|3673.1|3675.4|3675.4|3672.96|3672.96|0
1606826700000|2020-12-01 12:45:00|3673.18|3673.18|3672.33|3672.33|3674.71|3674.71|3672.09|3672.09|0
1606827000000|2020-12-01 12:50:00|3672.75|3672.75|3665.1|3665.1|3672.75|3672.75|3664.2|3664.2|0
1606827300000|2020-12-01 12:55:00|3665.89|3665.89|3672.43|3672.43|3672.84|3672.84|3665.89|3665.89|0
1606827600000|2020-12-01 13:00:00|3673.22|3673.22|3671.06|3671.06|3676.75|3676.75|3671.06|3671.06|0
1606827900000|2020-12-01 13:05:00|3671.22|3671.22|3671.77|3671.77|3671.77|3671.77|3669.94|3669.94|0
1606828200000|2020-12-01 13:10:00|3671.37|3671.37|3670.9|3670.9|3672.43|3672.43|3669.89|3669.89|0
1606828500000|2020-12-01 13:15:00|3670.5|3670.5|3666.27|3666.27|3670.5|3670.5|3666.27|3666.27|0
1606828800000|2020-12-01 13:20:00|3667.07|3667.07|3665.79|3665.79|3667.44|3667.44|3663.64|3663.64|0
1606829100000|2020-12-01 13:25:00|3665.63|3665.63|3668.95|3668.95|3668.95|3668.95|3665.46|3665.46|0
1606829400000|2020-12-01 13:30:00|3669.1|3669.1|3665.59|3665.59|3669.72|3669.72|3663.19|3663.19|0
1606829700000|2020-12-01 13:35:00|3666.78|3666.78|3667.29|3667.29|3668.2|3668.2|3664.76|3664.76|0
1606830000000|2020-12-01 13:40:00|3667.64|3667.64|3663.63|3663.63|3668.33|3668.33|3663.38|3663.38|0
1606830300000|2020-12-01 13:45:00|3663.79|3663.79|3668.98|3668.98|3669.23|3669.23|3663.79|3663.79|0
1606830600000|2020-12-01 13:50:00|3668.18|3668.18|3666.17|3666.17|3669.74|3669.74|3665.08|3665.08|0
1606830900000|2020-12-01 13:55:00|3666.5|3666.5|3668.33|3668.33|3669.77|3669.77|3666.42|3666.42|0
1606831200000|2020-12-01 14:00:00|3668|3668|3664.64|3664.64|3668.52|3668.52|3663.12|3663.12|0
1606831500000|2020-12-01 14:05:00|3664.81|3664.81|3666.77|3666.77|3666.77|3666.77|3663.86|3663.86|0
1606831800000|2020-12-01 14:10:00|3666.94|3666.94|3668.02|3668.02|3668.8|3668.8|3666.69|3666.69|0
1606832100000|2020-12-01 14:15:00|3667.87|3667.87|3672.87|3672.87|3673.76|3673.76|3667.87|3667.87|0
1606832400000|2020-12-01 14:20:00|3672.71|3672.71|3675.36|3675.36|3675.36|3675.36|3672.07|3672.07|0
1606832700000|2020-12-01 14:25:00|3675.66|3675.66|3673.97|3673.97|3676.3|3676.3|3672.42|3672.42|0
1606833000000|2020-12-01 14:30:00|3674.37|3674.37|3681.31|3681.31|3682.53|3682.53|3674.37|3674.37|0
1606833300000|2020-12-01 14:35:00|3680.35|3680.35|3690.18|3690.18|3692.5|3692.5|3678.7|3678.7|0
1606833600000|2020-12-01 14:40:00|3690.03|3690.03|3685.24|3685.24|3690.03|3690.03|3683.09|3683.09|0
1606833900000|2020-12-01 14:45:00|3685.64|3685.64|3691.37|3691.37|3693.38|3693.38|3685.64|3685.64|0
1606834200000|2020-12-01 14:50:00|3691.31|3691.31|3691.3|3691.3|3693.86|3693.86|3688.64|3688.64|0
1606834500000|2020-12-01 14:55:00|3691.59|3691.59|3697.33|3697.33|3697.97|3697.97|3687.77|3687.77|0
1606834800000|2020-12-01 15:00:00|3698.7|3698.7|3693.83|3693.83|3698.7|3698.7|3693.08|3693.08|0
1606835100000|2020-12-01 15:05:00|3694.22|3694.22|3690.48|3690.48|3696.41|3696.41|3689.69|3689.69|0
1606835400000|2020-12-01 15:10:00|3690.57|3690.57|3687.69|3687.69|3690.63|3690.63|3686.32|3686.32|0
1606835700000|2020-12-01 15:15:00|3687.77|3687.77|3682.92|3682.92|3688.23|3688.23|3681.88|3681.88|0
1606836000000|2020-12-01 15:20:00|3683.07|3683.07|3693.13|3693.13|3693.27|3693.27|3681.96|3681.96|0
1606836300000|2020-12-01 15:25:00|3692.98|3692.98|3695.16|3695.16|3697|3697|3692.43|3692.43|0
1606836600000|2020-12-01 15:30:00|3695.56|3695.56|3694.32|3694.32|3696.58|3696.58|3692.14|3692.14|0
1606836900000|2020-12-01 15:35:00|3694.37|3694.37|3696.03|3696.03|3696.53|3696.53|3693.09|3693.09|0
1606837200000|2020-12-01 15:40:00|3696.19|3696.19|3690.9|3690.9|3696.19|3696.19|3690.17|3690.17|0
1606837500000|2020-12-01 15:45:00|3690.5|3690.5|3695.76|3695.76|3695.76|3695.76|3689.66|3689.66|0
1606837800000|2020-12-01 15:50:00|3695.84|3695.84|3701.49|3701.49|3701.49|3701.49|3695.79|3695.79|0
1606838100000|2020-12-01 15:55:00|3701.89|3701.89|3701.13|3701.13|3702.81|3702.81|3700.55|3700.55|0
1606838400000|2020-12-01 16:00:00|3700.73|3700.73|3694.76|3694.76|3700.96|3700.96|3694.44|3694.44|0
1606838700000|2020-12-01 16:05:00|3695.56|3695.56|3708.49|3708.49|3708.49|3708.49|3695.56|3695.56|0
1606839000000|2020-12-01 16:10:00|3708.57|3708.57|3711.23|3711.23|3716.58|3716.58|3707.32|3707.32|0
1606839300000|2020-12-01 16:15:00|3710.55|3710.55|3713.6|3713.6|3715.71|3715.71|3706.99|3706.99|0
1606839600000|2020-12-01 16:20:00|3713.68|3713.68|3717.78|3717.78|3723.84|3723.84|3713.31|3713.31|0
1606839900000|2020-12-01 16:25:00|3717.61|3717.61|3723.33|3723.33|3724.28|3724.28|3717.61|3717.61|0
1606896900000|2020-12-02 08:15:00|3722.28|3722.28|3728.52|3728.52|3734.66|3734.66|3722.28|3722.28|0
1606897200000|2020-12-02 08:20:00|3725.74|3725.74|3728.26|3728.26|3728.93|3728.93|3717.16|3717.16|0
1606897500000|2020-12-02 08:25:00|3727.06|3727.06|3728.07|3728.07|3731.45|3731.45|3720.29|3720.29|0
1606897800000|2020-12-02 08:30:00|3727.28|3727.28|3724.65|3724.65|3730.08|3730.08|3720.79|3720.79|0
1606898100000|2020-12-02 08:35:00|3723.99|3723.99|3733.79|3733.79|3735.3|3735.3|3721.4|3721.4|0
1606898400000|2020-12-02 08:40:00|3734.03|3734.03|3729.27|3729.27|3734.03|3734.03|3727.87|3727.87|0
1606898700000|2020-12-02 08:45:00|3729.95|3729.95|3729.3|3729.3|3733.91|3733.91|3727.21|3727.21|0
1606899000000|2020-12-02 08:50:00|3729|3729|3728.56|3728.56|3730.59|3730.59|3725.67|3725.67|0
1606899300000|2020-12-02 08:55:00|3728.65|3728.65|3729.06|3729.06|3732.06|3732.06|3726.29|3726.29|0
1606899600000|2020-12-02 09:00:00|3729.31|3729.31|3721.33|3721.33|3729.57|3729.57|3717.68|3717.68|0
1606899900000|2020-12-02 09:05:00|3720.14|3720.14|3716.01|3716.01|3720.14|3720.14|3711.27|3711.27|0
1606900200000|2020-12-02 09:10:00|3716.41|3716.41|3718.22|3718.22|3718.81|3718.81|3715.06|3715.06|0
1606900500000|2020-12-02 09:15:00|3718.37|3718.37|3712.76|3712.76|3720.59|3720.59|3711.77|3711.77|0
1606900800000|2020-12-02 09:20:00|3712.92|3712.92|3710.04|3710.04|3715.36|3715.36|3709.11|3709.11|0
1606901100000|2020-12-02 09:25:00|3709.24|3709.24|3712.19|3712.19|3712.58|3712.58|3706.6|3706.6|0
1606901400000|2020-12-02 09:30:00|3712.58|3712.58|3720.92|3720.92|3721.32|3721.32|3712.58|3712.58|0
1606901700000|2020-12-02 09:35:00|3721.32|3721.32|3721.48|3721.48|3730.06|3730.06|3720.53|3720.53|0
1606902000000|2020-12-02 09:40:00|3721.93|3721.93|3722.93|3722.93|3725.06|3725.06|3721.48|3721.48|0
1606902300000|2020-12-02 09:45:00|3723.57|3723.57|3727.99|3727.99|3728.32|3728.32|3721.91|3721.91|0
1606902600000|2020-12-02 09:50:00|3727.66|3727.66|3722.02|3722.02|3730.08|3730.08|3720.02|3720.02|0
1606902900000|2020-12-02 09:55:00|3722.81|3722.81|3724.56|3724.56|3725.01|3725.01|3719.8|3719.8|0
1606903200000|2020-12-02 10:00:00|3725.35|3725.35|3727.89|3727.89|3727.97|3727.97|3723.33|3723.33|0
1606903500000|2020-12-02 10:05:00|3727.5|3727.5|3730.14|3730.14|3730.36|3730.36|3726.94|3726.94|0
1606903800000|2020-12-02 10:10:00|3731.33|3731.33|3733.16|3733.16|3734.24|3734.24|3730.65|3730.65|0
1606904100000|2020-12-02 10:15:00|3732.99|3732.99|3728.67|3728.67|3736.18|3736.18|3728.67|3728.67|0
1606904400000|2020-12-02 10:20:00|3729.46|3729.46|3730.04|3730.04|3732.48|3732.48|3728.54|3728.54|0
1606904700000|2020-12-02 10:25:00|3729.64|3729.64|3727.13|3727.13|3730.24|3730.24|3727.13|3727.13|0
1606905000000|2020-12-02 10:30:00|3727.81|3727.81|3727.02|3727.02|3729.73|3729.73|3726.41|3726.41|0
1606905300000|2020-12-02 10:35:00|3727.1|3727.1|3727.85|3727.85|3727.85|3727.85|3725.35|3725.35|0
1606905600000|2020-12-02 10:40:00|3727.46|3727.46|3728.53|3728.53|3730.37|3730.37|3723.73|3723.73|0
1606905900000|2020-12-02 10:45:00|3728.13|3728.13|3723.2|3723.2|3728.13|3728.13|3722.41|3722.41|0
1606906200000|2020-12-02 10:50:00|3723.88|3723.88|3722.04|3722.04|3725.16|3725.16|3721.25|3721.25|0
1606906500000|2020-12-02 10:55:00|3721.64|3721.64|3722.33|3722.33|3724.6|3724.6|3720.74|3720.74|0
1606906800000|2020-12-02 11:00:00|3722.72|3722.72|3722.04|3722.04|3723.12|3723.12|3720.2|3720.2|0
1606907100000|2020-12-02 11:05:00|3721.36|3721.36|3719.81|3719.81|3721.36|3721.36|3716.85|3716.85|0
1606907400000|2020-12-02 11:10:00|3719.66|3719.66|3717.67|3717.67|3719.66|3719.66|3715.37|3715.37|0
1606907700000|2020-12-02 11:15:00|3718|3718|3717.33|3717.33|3718.58|3718.58|3714.22|3714.22|0
1606908000000|2020-12-02 11:20:00|3717.38|3717.38|3716.13|3716.13|3719.4|3719.4|3716.13|3716.13|0
1606908300000|2020-12-02 11:25:00|3716.02|3716.02|3714.09|3714.09|3717.06|3717.06|3714.01|3714.01|0
1606908600000|2020-12-02 11:30:00|3714.78|3714.78|3717.54|3717.54|3718.23|3718.23|3714.78|3714.78|0
1606908900000|2020-12-02 11:35:00|3717.37|3717.37|3715.25|3715.25|3717.37|3717.37|3714.71|3714.71|0
1606909200000|2020-12-02 11:40:00|3716.04|3716.04|3718.91|3718.91|3719.64|3719.64|3714.85|3714.85|0
1606909500000|2020-12-02 11:45:00|3721.85|3721.85|3691.82|3691.82|3722.82|3722.82|3691.82|3691.82|0
1606909800000|2020-12-02 11:50:00|3691.92|3691.92|3701.28|3701.28|3701.28|3701.28|3687.23|3687.23|0
1606910100000|2020-12-02 11:55:00|3701.44|3701.44|3709.96|3709.96|3710.5|3710.5|3701.44|3701.44|0
1606910400000|2020-12-02 12:00:00|3710.75|3710.75|3712.89|3712.89|3714.78|3714.78|3710.11|3710.11|0
1606910700000|2020-12-02 12:05:00|3713.29|3713.29|3712.47|3712.47|3713.29|3713.29|3710.35|3710.35|0
1606911000000|2020-12-02 12:10:00|3713.66|3713.66|3712.39|3712.39|3716.3|3716.3|3712.39|3712.39|0
1606911300000|2020-12-02 12:15:00|3711.99|3711.99|3707.62|3707.62|3712.91|3712.91|3707.62|3707.62|0
1606911600000|2020-12-02 12:20:00|3707.47|3707.47|3706.94|3706.94|3707.89|3707.89|3705.39|3705.39|0
1606911900000|2020-12-02 12:25:00|3707.15|3707.15|3707.92|3707.92|3708.51|3708.51|3703.74|3703.74|0
1606912200000|2020-12-02 12:30:00|3708.08|3708.08|3704.52|3704.52|3709.31|3709.31|3704.52|3704.52|0
1606912500000|2020-12-02 12:35:00|3705.21|3705.21|3705.94|3705.94|3707.83|3707.83|3704.66|3704.66|0
1606912800000|2020-12-02 12:40:00|3705.69|3705.69|3703.74|3703.74|3705.69|3705.69|3703.08|3703.08|0
1606913100000|2020-12-02 12:45:00|3703.83|3703.83|3705.6|3705.6|3707.09|3707.09|3703.83|3703.83|0
1606913400000|2020-12-02 12:50:00|3705.35|3705.35|3704.43|3704.43|3705.35|3705.35|3699.26|3699.26|0
1606913700000|2020-12-02 12:55:00|3704.38|3704.38|3700.39|3700.39|3704.38|3704.38|3699.57|3699.57|0
1606914000000|2020-12-02 13:00:00|3701.08|3701.08|3705.42|3705.42|3707.27|3707.27|3700.28|3700.28|0
1606914300000|2020-12-02 13:05:00|3705.87|3705.87|3700.1|3700.1|3706.12|3706.12|3699.57|3699.57|0
1606914600000|2020-12-02 13:10:00|3700.18|3700.18|3698.7|3698.7|3700.76|3700.76|3698.25|3698.25|0
1606914900000|2020-12-02 13:15:00|3699.41|3699.41|3700|3700|3702.3|3702.3|3698.47|3698.47|0
1606915200000|2020-12-02 13:20:00|3699.6|3699.6|3698.64|3698.64|3700.19|3700.19|3698.23|3698.23|0
1606915500000|2020-12-02 13:25:00|3698.56|3698.56|3702.34|3702.34|3702.85|3702.85|3694.41|3694.41|0
1606915800000|2020-12-02 13:30:00|3702.24|3702.24|3698.5|3698.5|3704.15|3704.15|3698.5|3698.5|0
1606916100000|2020-12-02 13:35:00|3698.63|3698.63|3701.64|3701.64|3702.38|3702.38|3698.33|3698.33|0
1606916400000|2020-12-02 13:40:00|3702.32|3702.32|3702.05|3702.05|3703.2|3703.2|3701.21|3701.21|0
1606916700000|2020-12-02 13:45:00|3702.45|3702.45|3702.11|3702.11|3706.41|3706.41|3701.72|3701.72|0
1606917000000|2020-12-02 13:50:00|3701.78|3701.78|3697.08|3697.08|3702.89|3702.89|3696.68|3696.68|0
1606917300000|2020-12-02 13:55:00|3698.67|3698.67|3699.69|3699.69|3699.76|3699.76|3695.72|3695.72|0
1606917600000|2020-12-02 14:00:00|3700.11|3700.11|3702.32|3702.32|3702.92|3702.92|3699.31|3699.31|0
1606917900000|2020-12-02 14:05:00|3701.92|3701.92|3705.05|3705.05|3708.5|3708.5|3701.92|3701.92|0
1606918200000|2020-12-02 14:10:00|3704.8|3704.8|3704.98|3704.98|3707.83|3707.83|3703.58|3703.58|0
1606918500000|2020-12-02 14:15:00|3704.58|3704.58|3698.06|3698.06|3704.88|3704.88|3698.06|3698.06|0
1606918800000|2020-12-02 14:20:00|3698.22|3698.22|3699.7|3699.7|3701.17|3701.17|3697.33|3697.33|0
1606919100000|2020-12-02 14:25:00|3699.81|3699.81|3705.04|3705.04|3705.04|3705.04|3697.35|3697.35|0
1606919400000|2020-12-02 14:30:00|3704.93|3704.93|3708.19|3708.19|3708.19|3708.19|3699.23|3699.23|0
1606919700000|2020-12-02 14:35:00|3708.36|3708.36|3729.96|3729.96|3731.31|3731.31|3708.36|3708.36|0
1606920000000|2020-12-02 14:40:00|3729.85|3729.85|3732.6|3732.6|3738.64|3738.64|3729.19|3729.19|0
1606920300000|2020-12-02 14:45:00|3732.21|3732.21|3729.91|3729.91|3732.47|3732.47|3723.55|3723.55|0
1606920600000|2020-12-02 14:50:00|3729.83|3729.83|3736.39|3736.39|3737.97|3737.97|3726.15|3726.15|0
1606920900000|2020-12-02 14:55:00|3736.78|3736.78|3743.82|3743.82|3743.98|3743.98|3735.14|3735.14|0
1606921200000|2020-12-02 15:00:00|3743.14|3743.14|3751.27|3751.27|3754.06|3754.06|3741.44|3741.44|0
1606921500000|2020-12-02 15:05:00|3751.41|3751.41|3748.38|3748.38|3753.52|3753.52|3746.02|3746.02|0
1606921800000|2020-12-02 15:10:00|3749.17|3749.17|3743.35|3743.35|3751.17|3751.17|3741.08|3741.08|0
1606922100000|2020-12-02 15:15:00|3743.2|3743.2|3737.84|3737.84|3750.38|3750.38|3735.48|3735.48|0
1606922400000|2020-12-02 15:20:00|3741.01|3741.01|3742.54|3742.54|3744.4|3744.4|3737.05|3737.05|0
1606922700000|2020-12-02 15:25:00|3742.93|3742.93|3742.83|3742.83|3746.57|3746.57|3739.97|3739.97|0
1606923000000|2020-12-02 15:30:00|3743.22|3743.22|3742.05|3742.05|3743.22|3743.22|3735.49|3735.49|0
1606923300000|2020-12-02 15:35:00|3741.97|3741.97|3742.18|3742.18|3745.97|3745.97|3738.68|3738.68|0
1606923600000|2020-12-02 15:40:00|3742.29|3742.29|3745.92|3745.92|3749.39|3749.39|3741.59|3741.59|0
1606923900000|2020-12-02 15:45:00|3745.53|3745.53|3747.63|3747.63|3752.43|3752.43|3745.53|3745.53|0
1606924200000|2020-12-02 15:50:00|3747.58|3747.58|3749.9|3749.9|3752.89|3752.89|3745.33|3745.33|0
1606924500000|2020-12-02 15:55:00|3750.58|3750.58|3758.19|3758.19|3758.19|3758.19|3748.9|3748.9|0
1606924800000|2020-12-02 16:00:00|3758.59|3758.59|3763.21|3763.21|3764.36|3764.36|3757|3757|0
1606925100000|2020-12-02 16:05:00|3763.48|3763.48|3768.58|3768.58|3768.97|3768.97|3762.83|3762.83|0
1606925400000|2020-12-02 16:10:00|3767.89|3767.89|3776.65|3776.65|3780.09|3780.09|3767.73|3767.73|0
1606925700000|2020-12-02 16:15:00|3777.33|3777.33|3773.23|3773.23|3779.15|3779.15|3772.04|3772.04|0
1606926000000|2020-12-02 16:20:00|3772.63|3772.63|3769.06|3769.06|3773.48|3773.48|3767.16|3767.16|0
1606926300000|2020-12-02 16:25:00|3768.38|3768.38|3761.68|3761.68|3773.42|3773.42|3761.68|3761.68|0
1606983300000|2020-12-03 08:15:00|3848.21|3848.21|3840.97|3840.97|3848.62|3848.62|3833.38|3833.38|0
1606983600000|2020-12-03 08:20:00|3840.14|3840.14|3844.31|3844.31|3850.17|3850.17|3838.02|3838.02|0
1606983900000|2020-12-03 08:25:00|3842.95|3842.95|3863.03|3863.03|3864.49|3864.49|3837.33|3837.33|0
1606984200000|2020-12-03 08:30:00|3861.44|3861.44|3847.98|3847.98|3870.94|3870.94|3847.98|3847.98|0
1606984500000|2020-12-03 08:35:00|3848.37|3848.37|3836.41|3836.41|3849.34|3849.34|3832.44|3832.44|0
1606984800000|2020-12-03 08:40:00|3836.01|3836.01|3833.75|3833.75|3839.29|3839.29|3829.54|3829.54|0
1606985100000|2020-12-03 08:45:00|3833.35|3833.35|3830.7|3830.7|3836.91|3836.91|3829.08|3829.08|0
1606985400000|2020-12-03 08:50:00|3830.55|3830.55|3820.17|3820.17|3831.59|3831.59|3820.17|3820.17|0
1606985700000|2020-12-03 08:55:00|3820.28|3820.28|3822.75|3822.75|3822.75|3822.75|3818.04|3818.04|0
1606986000000|2020-12-03 09:00:00|3822.45|3822.45|3827.37|3827.37|3827.37|3827.37|3816.6|3816.6|0
1606986300000|2020-12-03 09:05:00|3826.97|3826.97|3832.77|3832.77|3841.27|3841.27|3826.97|3826.97|0
1606986600000|2020-12-03 09:10:00|3833.17|3833.17|3842.48|3842.48|3843.28|3843.28|3829.89|3829.89|0
1606986900000|2020-12-03 09:15:00|3842.7|3842.7|3841.87|3841.87|3842.7|3842.7|3835.13|3835.13|0
1606987200000|2020-12-03 09:20:00|3841.07|3841.07|3838.29|3838.29|3842.53|3842.53|3838.29|3838.29|0
1606987500000|2020-12-03 09:25:00|3837.1|3837.1|3835.03|3835.03|3837.9|3837.9|3833.44|3833.44|0
1606987800000|2020-12-03 09:30:00|3833.44|3833.44|3829.53|3829.53|3833.44|3833.44|3826.18|3826.18|0
1606988100000|2020-12-03 09:35:00|3829.83|3829.83|3831.38|3831.38|3835.72|3835.72|3829.58|3829.58|0
1606988400000|2020-12-03 09:40:00|3830.59|3830.59|3816.53|3816.53|3830.74|3830.74|3816.53|3816.53|0
1606988700000|2020-12-03 09:45:00|3817.72|3817.72|3828.9|3828.9|3831.44|3831.44|3815.85|3815.85|0
1606989000000|2020-12-03 09:50:00|3829.06|3829.06|3837.42|3837.42|3837.81|3837.81|3827.12|3827.12|0
1606989300000|2020-12-03 09:55:00|3836.62|3836.62|3835.3|3835.3|3838.26|3838.26|3834.74|3834.74|0
1606989600000|2020-12-03 10:00:00|3835.15|3835.15|3843.37|3843.37|3843.77|3843.77|3833.96|3833.96|0
1606989900000|2020-12-03 10:05:00|3843.87|3843.87|3839.55|3839.55|3845.02|3845.02|3837.59|3837.59|0
1606990200000|2020-12-03 10:10:00|3839.95|3839.95|3843.1|3843.1|3845.04|3845.04|3839.95|3839.95|0
1606990500000|2020-12-03 10:15:00|3842.42|3842.42|3846.95|3846.95|3847.11|3847.11|3841.74|3841.74|0
1606990800000|2020-12-03 10:20:00|3847.19|3847.19|3839.08|3839.08|3848.12|3848.12|3839.08|3839.08|0
1606991100000|2020-12-03 10:25:00|3839.48|3839.48|3839.51|3839.51|3841.9|3841.9|3835.92|3835.92|0
1606991400000|2020-12-03 10:30:00|3839.72|3839.72|3841.5|3841.5|3841.5|3841.5|3836.12|3836.12|0
1606991700000|2020-12-03 10:35:00|3842.18|3842.18|3843.03|3843.03|3843.83|3843.83|3842.18|3842.18|0
1606992000000|2020-12-03 10:40:00|3844.22|3844.22|3853.1|3853.1|3853.1|3853.1|3843.13|3843.13|0
1606992300000|2020-12-03 10:45:00|3852.3|3852.3|3852.5|3852.5|3852.5|3852.5|3844.56|3844.56|0
1606992600000|2020-12-03 10:50:00|3851.31|3851.31|3849.98|3849.98|3852.5|3852.5|3844.75|3844.75|0
1606992900000|2020-12-03 10:55:00|3847.99|3847.99|3850.32|3850.32|3852.19|3852.19|3847.59|3847.59|0
1606993200000|2020-12-03 11:00:00|3850.71|3850.71|3851.14|3851.14|3851.51|3851.51|3848.42|3848.42|0
1606993500000|2020-12-03 11:05:00|3851.53|3851.53|3853.72|3853.72|3854.52|3854.52|3850.3|3850.3|0
1606993800000|2020-12-03 11:10:00|3854.12|3854.12|3858.69|3858.69|3858.74|3858.74|3854.12|3854.12|0
1606994100000|2020-12-03 11:15:00|3857.32|3857.32|3861.98|3861.98|3862.64|3862.64|3855.1|3855.1|0
1606994400000|2020-12-03 11:20:00|3862.37|3862.37|3865.42|3865.42|3868.44|3868.44|3861.69|3861.69|0
1606994700000|2020-12-03 11:25:00|3866.61|3866.61|3870.09|3870.09|3871.38|3871.38|3866.11|3866.11|0
1606995000000|2020-12-03 11:30:00|3869.94|3869.94|3873.95|3873.95|3875.22|3875.22|3869.79|3869.79|0
1606995300000|2020-12-03 11:35:00|3874.2|3874.2|3881.72|3881.72|3882.51|3882.51|3874.2|3874.2|0
1606995600000|2020-12-03 11:40:00|3880.92|3880.92|3881.24|3881.24|3881.24|3881.24|3874.31|3874.31|0
1606995900000|2020-12-03 11:45:00|3881.08|3881.08|3869.61|3869.61|3881.82|3881.82|3869.61|3869.61|0
1606996200000|2020-12-03 11:50:00|3870.01|3870.01|3859.97|3859.97|3870.01|3870.01|3856.4|3856.4|0
1606996500000|2020-12-03 11:55:00|3859.58|3859.58|3858.38|3858.38|3860.66|3860.66|3855.27|3855.27|0
1606996800000|2020-12-03 12:00:00|3858.55|3858.55|3848.61|3848.61|3861.75|3861.75|3847.02|3847.02|0
1606997100000|2020-12-03 12:05:00|3848.21|3848.21|3857.95|3857.95|3859.82|3859.82|3844|3844|0
1606997400000|2020-12-03 12:10:00|3856.36|3856.36|3860.49|3860.49|3865.41|3865.41|3856.21|3856.21|0
1606997700000|2020-12-03 12:15:00|3860.94|3860.94|3866.76|3866.76|3868.59|3868.59|3860.03|3860.03|0
1606998000000|2020-12-03 12:20:00|3866.35|3866.35|3858.77|3858.77|3866.35|3866.35|3857.52|3857.52|0
1606998300000|2020-12-03 12:25:00|3858.38|3858.38|3850.36|3850.36|3858.77|3858.77|3849.28|3849.28|0
1606998600000|2020-12-03 12:30:00|3850.66|3850.66|3843.03|3843.03|3854.65|3854.65|3842.24|3842.24|0
1606998900000|2020-12-03 12:35:00|3843.18|3843.18|3842.95|3842.95|3846.58|3846.58|3842.39|3842.39|0
1606999200000|2020-12-03 12:40:00|3842.55|3842.55|3844.9|3844.9|3849.27|3849.27|3841.59|3841.59|0
1606999500000|2020-12-03 12:45:00|3844.51|3844.51|3847.86|3847.86|3852.25|3852.25|3843.71|3843.71|0
1606999800000|2020-12-03 12:50:00|3848.01|3848.01|3846.17|3846.17|3851.21|3851.21|3842.77|3842.77|0
1607000100000|2020-12-03 12:55:00|3846.57|3846.57|3851.95|3851.95|3855.52|3855.52|3846.15|3846.15|0
1607000400000|2020-12-03 13:00:00|3852.42|3852.42|3850.38|3850.38|3853.14|3853.14|3846.71|3846.71|0
1607000700000|2020-12-03 13:05:00|3850.23|3850.23|3855.41|3855.41|3856.17|3856.17|3848.95|3848.95|0
1607001000000|2020-12-03 13:10:00|3855.53|3855.53|3865.22|3865.22|3871.25|3871.25|3855.38|3855.38|0
1607001300000|2020-12-03 13:15:00|3865.61|3865.61|3867.06|3867.06|3867.47|3867.47|3863.31|3863.31|0
1607001600000|2020-12-03 13:20:00|3867.45|3867.45|3869.33|3869.33|3869.33|3869.33|3864.56|3864.56|0
1607001900000|2020-12-03 13:25:00|3869.66|3869.66|3866.52|3866.52|3873.08|3873.08|3865.73|3865.73|0
1607002200000|2020-12-03 13:30:00|3867|3867|3867.11|3867.11|3871.23|3871.23|3866.12|3866.12|0
1607002500000|2020-12-03 13:35:00|3867.91|3867.91|3859.8|3859.8|3868.08|3868.08|3858.32|3858.32|0
1607002800000|2020-12-03 13:40:00|3859.11|3859.11|3862.35|3862.35|3862.35|3862.35|3858.53|3858.53|0
1607003100000|2020-12-03 13:45:00|3861.95|3861.95|3871|3871|3871|3871|3861.54|3861.54|0
1607003400000|2020-12-03 13:50:00|3870.6|3870.6|3866.24|3866.24|3871.97|3871.97|3865.13|3865.13|0
1607003700000|2020-12-03 13:55:00|3866.4|3866.4|3865.84|3865.84|3867.77|3867.77|3860.72|3860.72|0
1607004000000|2020-12-03 14:00:00|3865.44|3865.44|3871.61|3871.61|3871.61|3871.61|3864|3864|0
1607004300000|2020-12-03 14:05:00|3871.78|3871.78|3872.22|3872.22|3874.95|3874.95|3867.27|3867.27|0
1607004600000|2020-12-03 14:10:00|3872.27|3872.27|3870.53|3870.53|3876.31|3876.31|3868.06|3868.06|0
1607004900000|2020-12-03 14:15:00|3869.84|3869.84|3858.6|3858.6|3871.61|3871.61|3857.24|3857.24|0
1607005200000|2020-12-03 14:20:00|3858.48|3858.48|3863.56|3863.56|3864.28|3864.28|3856.76|3856.76|0
1607005500000|2020-12-03 14:25:00|3863.16|3863.16|3870.11|3870.11|3870.11|3870.11|3860.47|3860.47|0
1607005800000|2020-12-03 14:30:00|3870.92|3870.92|3904.5|3904.5|3910.35|3910.35|3869.53|3869.53|0
1607006100000|2020-12-03 14:35:00|3903.71|3903.71|3894.46|3894.46|3906.05|3906.05|3874.69|3874.69|0
1607006400000|2020-12-03 14:40:00|3894.31|3894.31|3892.51|3892.51|3899.34|3899.34|3887.41|3887.41|0
1607006700000|2020-12-03 14:45:00|3892.67|3892.67|3893.71|3893.71|3897.62|3897.62|3887.16|3887.16|0
1607007000000|2020-12-03 14:50:00|3894.51|3894.51|3896.8|3896.8|3897.19|3897.19|3890.24|3890.24|0
1607007300000|2020-12-03 14:55:00|3897.13|3897.13|3894.67|3894.67|3901|3901|3890.92|3890.92|0
1607007600000|2020-12-03 15:00:00|3894.75|3894.75|3901.24|3901.24|3903|3903|3892.77|3892.77|0
1607007900000|2020-12-03 15:05:00|3901.92|3901.92|3903.76|3903.76|3904.94|3904.94|3898.82|3898.82|0
1607008200000|2020-12-03 15:10:00|3904.16|3904.16|3908.45|3908.45|3910.36|3910.36|3902.33|3902.33|0
1607008500000|2020-12-03 15:15:00|3908.75|3908.75|3927|3927|3928.56|3928.56|3908.5|3908.5|0
1607008800000|2020-12-03 15:20:00|3927.69|3927.69|3934.78|3934.78|3935.6|3935.6|3927.51|3927.51|0
1607009100000|2020-12-03 15:25:00|3934.38|3934.38|3940.17|3940.17|3942.47|3942.47|3929.44|3929.44|0
1607009400000|2020-12-03 15:30:00|3939.77|3939.77|3948.08|3948.08|3949.45|3949.45|3939.44|3939.44|0
1607009700000|2020-12-03 15:35:00|3948.49|3948.49|3940.97|3940.97|3948.94|3948.94|3939.97|3939.97|0
1607010000000|2020-12-03 15:40:00|3940.8|3940.8|3938.53|3938.53|3940.96|3940.96|3935.32|3935.32|0
1607010300000|2020-12-03 15:45:00|3938.92|3938.92|3941.89|3941.89|3942.36|3942.36|3936.23|3936.23|0
1607010600000|2020-12-03 15:50:00|3941.98|3941.98|3947.69|3947.69|3947.69|3947.69|3938.83|3938.83|0
1607010900000|2020-12-03 15:55:00|3946.5|3946.5|3960.11|3960.11|3960.11|3960.11|3946.5|3946.5|0
1607011200000|2020-12-03 16:00:00|3959.42|3959.42|3960.7|3960.7|3961.49|3961.49|3953.39|3953.39|0
1607011500000|2020-12-03 16:05:00|3959.9|3959.9|3962.73|3962.73|3966.55|3966.55|3958.01|3958.01|0
1607011800000|2020-12-03 16:10:00|3962.58|3962.58|3971.28|3971.28|3972|3972|3959.43|3959.43|0
1607012100000|2020-12-03 16:15:00|3970.48|3970.48|3970.67|3970.67|3974.01|3974.01|3969.2|3969.2|0
1607012400000|2020-12-03 16:20:00|3969.87|3969.87|3970.94|3970.94|3976.71|3976.71|3965.25|3965.25|0
1607012700000|2020-12-03 16:25:00|3970.26|3970.26|3980|3980|3982.33|3982.33|3968.73|3968.73|0
1607069700000|2020-12-04 08:15:00|3971.2|3971.2|3975.88|3975.88|3978.66|3978.66|3957.84|3957.84|0
1607070000000|2020-12-04 08:20:00|3974.69|3974.69|3982|3982|3985.97|3985.97|3965.68|3965.68|0
1607070300000|2020-12-04 08:25:00|3982.74|3982.74|3981.4|3981.4|3985.39|3985.39|3978.57|3978.57|0
1607070600000|2020-12-04 08:30:00|3982.59|3982.59|3983.7|3983.7|3986.96|3986.96|3978.79|3978.79|0
1607070900000|2020-12-04 08:35:00|3982.11|3982.11|3973.72|3973.72|3982.26|3982.26|3973.72|3973.72|0
1607071200000|2020-12-04 08:40:00|3974.91|3974.91|3975.04|3975.04|3979.75|3979.75|3973.96|3973.96|0
1607071500000|2020-12-04 08:45:00|3974.13|3974.13|3968.56|3968.56|3974.9|3974.9|3967.12|3967.12|0
1607071800000|2020-12-04 08:50:00|3968.16|3968.16|3957.56|3957.56|3971.39|3971.39|3957.56|3957.56|0
1607072100000|2020-12-04 08:55:00|3957.13|3957.13|3963.02|3963.02|3965.1|3965.1|3956.63|3956.63|0
1607072400000|2020-12-04 09:00:00|3963.41|3963.41|3962.1|3962.1|3964.34|3964.34|3956.75|3956.75|0
1607072700000|2020-12-04 09:05:00|3961.69|3961.69|3957.01|3957.01|3961.69|3961.69|3955.03|3955.03|0
1607073000000|2020-12-04 09:10:00|3956.85|3956.85|3952.35|3952.35|3957.64|3957.64|3952.35|3952.35|0
1607073300000|2020-12-04 09:15:00|3951.95|3951.95|3954.16|3954.16|3954.61|3954.61|3948.29|3948.29|0
1607073600000|2020-12-04 09:20:00|3954.24|3954.24|3951.46|3951.46|3954.24|3954.24|3945.65|3945.65|0
1607073900000|2020-12-04 09:25:00|3951.86|3951.86|3950.45|3950.45|3952.94|3952.94|3948.82|3948.82|0
1607074200000|2020-12-04 09:30:00|3950.37|3950.37|3929.49|3929.49|3951.11|3951.11|3926.8|3926.8|0
1607074500000|2020-12-04 09:35:00|3929.09|3929.09|3935.02|3935.02|3936.51|3936.51|3927.43|3927.43|0
1607074800000|2020-12-04 09:40:00|3935.1|3935.1|3937.69|3937.69|3943.91|3943.91|3932.48|3932.48|0
1607075100000|2020-12-04 09:45:00|3937.94|3937.94|3952.35|3952.35|3955.63|3955.63|3937.94|3937.94|0
1607075400000|2020-12-04 09:50:00|3951.56|3951.56|3950.24|3950.24|3956.2|3956.2|3950.13|3950.13|0
1607075700000|2020-12-04 09:55:00|3950.64|3950.64|3940.24|3940.24|3951.43|3951.43|3939.85|3939.85|0
1607076000000|2020-12-04 10:00:00|3940.82|3940.82|3931.02|3931.02|3943.72|3943.72|3927.52|3927.52|0
1607076300000|2020-12-04 10:05:00|3929.83|3929.83|3925.52|3925.52|3932.68|3932.68|3925.52|3925.52|0
1607076600000|2020-12-04 10:10:00|3926.35|3926.35|3918.1|3918.1|3927.79|3927.79|3914.01|3914.01|0
1607076900000|2020-12-04 10:15:00|3917.93|3917.93|3934.96|3934.96|3934.96|3934.96|3917.14|3917.14|0
1607077200000|2020-12-04 10:20:00|3935.36|3935.36|3937.84|3937.84|3944.43|3944.43|3935.36|3935.36|0
1607077500000|2020-12-04 10:25:00|3937.68|3937.68|3932.5|3932.5|3937.68|3937.68|3929.6|3929.6|0
1607077800000|2020-12-04 10:30:00|3932.9|3932.9|3936.79|3936.79|3936.79|3936.79|3931.98|3931.98|0
1607078100000|2020-12-04 10:35:00|3936.85|3936.85|3941.37|3941.37|3941.41|3941.41|3936.38|3936.38|0
1607078400000|2020-12-04 10:40:00|3941.45|3941.45|3936.72|3936.72|3942.17|3942.17|3934.97|3934.97|0
1607078700000|2020-12-04 10:45:00|3937.11|3937.11|3940.66|3940.66|3941.37|3941.37|3933.58|3933.58|0
1607079000000|2020-12-04 10:50:00|3940.26|3940.26|3944.42|3944.42|3946.23|3946.23|3940.26|3940.26|0
1607079300000|2020-12-04 10:55:00|3944.63|3944.63|3944.77|3944.77|3945.52|3945.52|3940.81|3940.81|0
1607079600000|2020-12-04 11:00:00|3944.09|3944.09|3941.05|3941.05|3944.09|3944.09|3940.69|3940.69|0
1607079900000|2020-12-04 11:05:00|3941.45|3941.45|3939.1|3939.1|3944.22|3944.22|3939.1|3939.1|0
1607080200000|2020-12-04 11:10:00|3939.49|3939.49|3950.59|3950.59|3951|3951|3939.44|3939.44|0
1607080500000|2020-12-04 11:15:00|3950.38|3950.38|3947.22|3947.22|3950.38|3950.38|3946.78|3946.78|0
1607080800000|2020-12-04 11:20:00|3947.62|3947.62|3949.91|3949.91|3953.09|3953.09|3946.22|3946.22|0
1607081100000|2020-12-04 11:25:00|3949.7|3949.7|3957.08|3957.08|3960.87|3960.87|3949.19|3949.19|0
1607081400000|2020-12-04 11:30:00|3957|3957|3958.97|3958.97|3962.04|3962.04|3956.92|3956.92|0
1607081700000|2020-12-04 11:35:00|3958.57|3958.57|3961.51|3961.51|3964.68|3964.68|3958.57|3958.57|0
1607082000000|2020-12-04 11:40:00|3961.61|3961.61|3959.52|3959.52|3961.61|3961.61|3952.44|3952.44|0
1607082300000|2020-12-04 11:45:00|3960.31|3960.31|3957.68|3957.68|3960.31|3960.31|3956.13|3956.13|0
1607082600000|2020-12-04 11:50:00|3955.7|3955.7|3955.39|3955.39|3958.9|3958.9|3954.51|3954.51|0
1607082900000|2020-12-04 11:55:00|3956.18|3956.18|3953.56|3953.56|3956.99|3956.99|3953.36|3953.36|0
1607083200000|2020-12-04 12:00:00|3953.16|3953.16|3945.77|3945.77|3953.16|3953.16|3944.41|3944.41|0
1607083500000|2020-12-04 12:05:00|3946.17|3946.17|3946.53|3946.53|3948.9|3948.9|3945.63|3945.63|0
1607083800000|2020-12-04 12:10:00|3946.14|3946.14|3943.72|3943.72|3946.97|3946.97|3943.32|3943.32|0
1607084100000|2020-12-04 12:15:00|3944.12|3944.12|3943.57|3943.57|3944.64|3944.64|3942.2|3942.2|0
1607084400000|2020-12-04 12:20:00|3943.46|3943.46|3941.3|3941.3|3943.85|3943.85|3939.77|3939.77|0
1607084700000|2020-12-04 12:25:00|3941.7|3941.7|3947.38|3947.38|3948|3948|3941.7|3941.7|0
1607085000000|2020-12-04 12:30:00|3947.3|3947.3|3948.13|3948.13|3948.29|3948.29|3944.86|3944.86|0
1607085300000|2020-12-04 12:35:00|3948.29|3948.29|3950.47|3950.47|3951.72|3951.72|3947.8|3947.8|0
1607085600000|2020-12-04 12:40:00|3949.79|3949.79|3948.25|3948.25|3952.53|3952.53|3946.66|3946.66|0
1607085900000|2020-12-04 12:45:00|3948.08|3948.08|3946.26|3946.26|3949.66|3949.66|3945.2|3945.2|0
1607086200000|2020-12-04 12:50:00|3945.86|3945.86|3951.98|3951.98|3951.98|3951.98|3945.25|3945.25|0
1607086500000|2020-12-04 12:55:00|3951.58|3951.58|3952.28|3952.28|3955.37|3955.37|3951.5|3951.5|0
1607086800000|2020-12-04 13:00:00|3952.96|3952.96|3943.89|3943.89|3953.36|3953.36|3943.89|3943.89|0
1607087100000|2020-12-04 13:05:00|3943.74|3943.74|3949.18|3949.18|3952.06|3952.06|3942.1|3942.1|0
1607087400000|2020-12-04 13:10:00|3949.33|3949.33|3948.61|3948.61|3956.92|3956.92|3948.45|3948.45|0
1607087700000|2020-12-04 13:15:00|3948.21|3948.21|3946.91|3946.91|3952.33|3952.33|3946.83|3946.83|0
1607088000000|2020-12-04 13:20:00|3946.12|3946.12|3942.56|3942.56|3947.48|3947.48|3940.44|3940.44|0
1607088300000|2020-12-04 13:25:00|3942.61|3942.61|3949.09|3949.09|3950.98|3950.98|3941.78|3941.78|0
1607088600000|2020-12-04 13:30:00|3948.4|3948.4|3946.42|3946.42|3948.63|3948.63|3945.37|3945.37|0
1607088900000|2020-12-04 13:35:00|3945.63|3945.63|3940.89|3940.89|3945.63|3945.63|3940.44|3940.44|0
1607089200000|2020-12-04 13:40:00|3940.49|3940.49|3942.05|3942.05|3942.26|3942.26|3934.83|3934.83|0
1607089500000|2020-12-04 13:45:00|3942.45|3942.45|3941.05|3941.05|3944.95|3944.95|3940.89|3940.89|0
1607089800000|2020-12-04 13:50:00|3940.99|3940.99|3939.39|3939.39|3943.4|3943.4|3938.28|3938.28|0
1607090100000|2020-12-04 13:55:00|3939.5|3939.5|3937.7|3937.7|3942.43|3942.43|3937.7|3937.7|0
1607090400000|2020-12-04 14:00:00|3937.85|3937.85|3940.15|3940.15|3940.44|3940.44|3936.77|3936.77|0
1607090700000|2020-12-04 14:05:00|3940.55|3940.55|3940.38|3940.38|3946.26|3946.26|3939.99|3939.99|0
1607091000000|2020-12-04 14:10:00|3940.78|3940.78|3942.46|3942.46|3943.02|3943.02|3939.61|3939.61|0
1607091300000|2020-12-04 14:15:00|3942.86|3942.86|3936.66|3936.66|3942.86|3942.86|3931.67|3931.67|0
1607091600000|2020-12-04 14:20:00|3936.26|3936.26|3934.14|3934.14|3936.94|3936.94|3929.77|3929.77|0
1607091900000|2020-12-04 14:25:00|3934.09|3934.09|3937.65|3937.65|3939.14|3939.14|3931.36|3931.36|0
1607092200000|2020-12-04 14:30:00|3938.05|3938.05|3925.66|3925.66|3939.58|3939.58|3920.82|3920.82|0
1607092500000|2020-12-04 14:35:00|3925.54|3925.54|3926.23|3926.23|3929.78|3929.78|3921.06|3921.06|0
1607092800000|2020-12-04 14:40:00|3925.83|3925.83|3943.59|3943.59|3943.59|3943.59|3925.83|3925.83|0
1607093100000|2020-12-04 14:45:00|3943.76|3943.76|3936.08|3936.08|3944.42|3944.42|3935.88|3935.88|0
1607093400000|2020-12-04 14:50:00|3936.48|3936.48|3924.71|3924.71|3936.62|3936.62|3923.26|3923.26|0
1607093700000|2020-12-04 14:55:00|3924.77|3924.77|3930.79|3930.79|3930.79|3930.79|3923.97|3923.97|0
1607094000000|2020-12-04 15:00:00|3930.55|3930.55|3921.37|3921.37|3930.55|3930.55|3918.47|3918.47|0
1607094300000|2020-12-04 15:05:00|3921.12|3921.12|3916.41|3916.41|3921.12|3921.12|3913.07|3913.07|0
1607094600000|2020-12-04 15:10:00|3916.51|3916.51|3913.25|3913.25|3917.68|3917.68|3909.04|3909.04|0
1607094900000|2020-12-04 15:15:00|3913.93|3913.93|3912.37|3912.37|3918.79|3918.79|3912.08|3912.08|0
1607095200000|2020-12-04 15:20:00|3911.98|3911.98|3917.21|3917.21|3917.36|3917.36|3911.35|3911.35|0
1607095500000|2020-12-04 15:25:00|3917.61|3917.61|3915.54|3915.54|3920.02|3920.02|3914.22|3914.22|0
1607095800000|2020-12-04 15:30:00|3915.43|3915.43|3910.34|3910.34|3915.55|3915.55|3906.06|3906.06|0
1607096100000|2020-12-04 15:35:00|3910.4|3910.4|3912.07|3912.07|3912.35|3912.35|3909.03|3909.03|0
1607096400000|2020-12-04 15:40:00|3911.86|3911.86|3910.72|3910.72|3915.78|3915.78|3909.38|3909.38|0
1607096700000|2020-12-04 15:45:00|3911.91|3911.91|3910.23|3910.23|3912.47|3912.47|3906.18|3906.18|0
1607097000000|2020-12-04 15:50:00|3910.63|3910.63|3905.58|3905.58|3912.45|3912.45|3904.89|3904.89|0
1607097300000|2020-12-04 15:55:00|3905.42|3905.42|3903.6|3903.6|3906.8|3906.8|3903.6|3903.6|0
1607097600000|2020-12-04 16:00:00|3903.76|3903.76|3904.38|3904.38|3907.39|3907.39|3903.26|3903.26|0
1607097900000|2020-12-04 16:05:00|3904.32|3904.32|3901.1|3901.1|3907.21|3907.21|3900.37|3900.37|0
1607098200000|2020-12-04 16:10:00|3899.91|3899.91|3900.74|3900.74|3901.59|3901.59|3896.33|3896.33|0
1607098500000|2020-12-04 16:15:00|3900.59|3900.59|3898|3898|3900.59|3900.59|3895.45|3895.45|0
1607098800000|2020-12-04 16:20:00|3898.39|3898.39|3902.89|3902.89|3903.68|3903.68|3895.07|3895.07|0
1607099100000|2020-12-04 16:25:00|3902.94|3902.94|3898.98|3898.98|3904.74|3904.74|3894.84|3894.84|0
1607328900000|2020-12-07 08:15:00|3924.86|3924.86|3925.33|3925.33|3932.75|3932.75|3923.12|3923.12|0
1607329200000|2020-12-07 08:20:00|3925.71|3925.71|3918.87|3918.87|3928.06|3928.06|3917.5|3917.5|0
1607329500000|2020-12-07 08:25:00|3918.97|3918.97|3916.56|3916.56|3918.97|3918.97|3909.45|3909.45|0
1607329800000|2020-12-07 08:30:00|3916.26|3916.26|3904.93|3904.93|3916.26|3916.26|3903.51|3903.51|0
1607330100000|2020-12-07 08:35:00|3904.24|3904.24|3890.99|3890.99|3904.24|3904.24|3889.52|3889.52|0
1607330400000|2020-12-07 08:40:00|3890.58|3890.58|3870.57|3870.57|3891.61|3891.61|3870.57|3870.57|0
1607330700000|2020-12-07 08:45:00|3868.98|3868.98|3881.7|3881.7|3882.11|3882.11|3864.27|3864.27|0
1607331000000|2020-12-07 08:50:00|3881.65|3881.65|3880.76|3880.76|3886.58|3886.58|3879.14|3879.14|0
1607331300000|2020-12-07 08:55:00|3880.43|3880.43|3872.33|3872.33|3880.74|3880.74|3871.95|3871.95|0
1607331600000|2020-12-07 09:00:00|3872.39|3872.39|3872.45|3872.45|3873.64|3873.64|3862.62|3862.62|0
1607331900000|2020-12-07 09:05:00|3872.05|3872.05|3880.01|3880.01|3880.65|3880.65|3869.95|3869.95|0
1607332200000|2020-12-07 09:10:00|3881.99|3881.99|3893.68|3893.68|3894.47|3894.47|3881.99|3881.99|0
1607332500000|2020-12-07 09:15:00|3893.44|3893.44|3897.12|3897.12|3900.48|3900.48|3891.49|3891.49|0
1607332800000|2020-12-07 09:20:00|3897.27|3897.27|3906.67|3906.67|3907.52|3907.52|3896.97|3896.97|0
1607333100000|2020-12-07 09:25:00|3906.84|3906.84|3907.23|3907.23|3910.71|3910.71|3905.47|3905.47|0
1607333400000|2020-12-07 09:30:00|3907.18|3907.18|3921.18|3921.18|3923.65|3923.65|3906.85|3906.85|0
1607333700000|2020-12-07 09:35:00|3921.26|3921.26|3916.98|3916.98|3926.99|3926.99|3916.6|3916.6|0
1607334000000|2020-12-07 09:40:00|3916.29|3916.29|3918.21|3918.21|3920.38|3920.38|3912.36|3912.36|0
1607334300000|2020-12-07 09:45:00|3918.36|3918.36|3915.38|3915.38|3919.01|3919.01|3912.37|3912.37|0
1607334600000|2020-12-07 09:50:00|3914.7|3914.7|3908.47|3908.47|3915|3915|3908.29|3908.29|0
1607334900000|2020-12-07 09:55:00|3908.32|3908.32|3909.55|3909.55|3911.59|3911.59|3908.15|3908.15|0
1607335200000|2020-12-07 10:00:00|3910.34|3910.34|3910.87|3910.87|3910.93|3910.93|3907.13|3907.13|0
1607335500000|2020-12-07 10:05:00|3910.96|3910.96|3913.19|3913.19|3918.8|3918.8|3910.96|3910.96|0
1607335800000|2020-12-07 10:10:00|3913.43|3913.43|3919.98|3919.98|3920.36|3920.36|3913.35|3913.35|0
1607336100000|2020-12-07 10:15:00|3920.4|3920.4|3930.72|3930.72|3931.79|3931.79|3920|3920|0
1607336400000|2020-12-07 10:20:00|3930.83|3930.83|3938.25|3938.25|3939.1|3939.1|3930.75|3930.75|0
1607336700000|2020-12-07 10:25:00|3937.45|3937.45|3932.78|3932.78|3941.14|3941.14|3932.78|3932.78|0
1607337000000|2020-12-07 10:30:00|3932.61|3932.61|3922.8|3922.8|3932.61|3932.61|3920.06|3920.06|0
1607337300000|2020-12-07 10:35:00|3922.75|3922.75|3920.86|3920.86|3923.1|3923.1|3920.32|3920.32|0
1607337600000|2020-12-07 10:40:00|3920.45|3920.45|3924.55|3924.55|3925.32|3925.32|3919.13|3919.13|0
1607337900000|2020-12-07 10:45:00|3925.35|3925.35|3941.09|3941.09|3941.09|3941.09|3924.02|3924.02|0
1607338200000|2020-12-07 10:50:00|3941.04|3941.04|3940.49|3940.49|3944.72|3944.72|3940.34|3940.34|0
1607338500000|2020-12-07 10:55:00|3940.88|3940.88|3932.38|3932.38|3941.98|3941.98|3931.22|3931.22|0
1607338800000|2020-12-07 11:00:00|3931.7|3931.7|3936.43|3936.43|3939.33|3939.33|3930.14|3930.14|0
1607339100000|2020-12-07 11:05:00|3937.23|3937.23|3933.34|3933.34|3939.67|3939.67|3931.98|3931.98|0
1607339400000|2020-12-07 11:10:00|3933.01|3933.01|3930.23|3930.23|3933.51|3933.51|3926.27|3926.27|0
1607339700000|2020-12-07 11:15:00|3930.63|3930.63|3931.91|3931.91|3934.49|3934.49|3929.4|3929.4|0
1607340000000|2020-12-07 11:20:00|3932.59|3932.59|3939.6|3939.6|3939.86|3939.86|3932.59|3932.59|0
1607340300000|2020-12-07 11:25:00|3940.02|3940.02|3934.92|3934.92|3942.03|3942.03|3934.52|3934.52|0
1607340600000|2020-12-07 11:30:00|3934.7|3934.7|3940.77|3940.77|3942.21|3942.21|3932.67|3932.67|0
1607340900000|2020-12-07 11:35:00|3940.37|3940.37|3939.61|3939.61|3946.04|3946.04|3939.61|3939.61|0
1607341200000|2020-12-07 11:40:00|3938.81|3938.81|3936.93|3936.93|3943.52|3943.52|3936.93|3936.93|0
1607341500000|2020-12-07 11:45:00|3936.87|3936.87|3941.29|3941.29|3941.29|3941.29|3936.08|3936.08|0
1607341800000|2020-12-07 11:50:00|3941.69|3941.69|3947.52|3947.52|3947.53|3947.53|3941.69|3941.69|0
1607342100000|2020-12-07 11:55:00|3948.04|3948.04|3949.14|3949.14|3953.52|3953.52|3948.04|3948.04|0
1607342400000|2020-12-07 12:00:00|3947.61|3947.61|3938.4|3938.4|3950.47|3950.47|3936.81|3936.81|0
1607342700000|2020-12-07 12:05:00|3938.34|3938.34|3935.11|3935.11|3939.81|3939.81|3934.42|3934.42|0
1607343000000|2020-12-07 12:10:00|3934.71|3934.71|3926.25|3926.25|3936.46|3936.46|3926.25|3926.25|0
1607343300000|2020-12-07 12:15:00|3926.1|3926.1|3925.8|3925.8|3928.4|3928.4|3924.14|3924.14|0
1607343600000|2020-12-07 12:20:00|3925.4|3925.4|3922.42|3922.42|3925.4|3925.4|3921.55|3921.55|0
1607343900000|2020-12-07 12:25:00|3921.73|3921.73|3912.92|3912.92|3921.73|3921.73|3908.62|3908.62|0
1607344200000|2020-12-07 12:30:00|3912.98|3912.98|3916.1|3916.1|3916.18|3916.18|3910.95|3910.95|0
1607344500000|2020-12-07 12:35:00|3916.78|3916.78|3907.59|3907.59|3916.78|3916.78|3907.25|3907.25|0
1607344800000|2020-12-07 12:40:00|3907.99|3907.99|3897.22|3897.22|3908.07|3908.07|3896.96|3896.96|0
1607345100000|2020-12-07 12:45:00|3897.38|3897.38|3902.12|3902.12|3902.91|3902.91|3896.93|3896.93|0
1607345400000|2020-12-07 12:50:00|3902.23|3902.23|3907.8|3907.8|3908.26|3908.26|3901.41|3901.41|0
1607345700000|2020-12-07 12:55:00|3907.01|3907.01|3907.3|3907.3|3912.28|3912.28|3906.8|3906.8|0
1607346000000|2020-12-07 13:00:00|3908.49|3908.49|3908.91|3908.91|3911.61|3911.61|3908.49|3908.49|0
1607346300000|2020-12-07 13:05:00|3908.76|3908.76|3912.45|3912.45|3913.5|3913.5|3908.52|3908.52|0
1607346600000|2020-12-07 13:10:00|3912.57|3912.57|3900.94|3900.94|3912.74|3912.74|3900.54|3900.54|0
1607346900000|2020-12-07 13:15:00|3902.13|3902.13|3896.79|3896.79|3902.7|3902.7|3895.78|3895.78|0
1607347200000|2020-12-07 13:20:00|3896.87|3896.87|3894.54|3894.54|3897.43|3897.43|3894.19|3894.19|0
1607347500000|2020-12-07 13:25:00|3894.14|3894.14|3897.23|3897.23|3898.17|3898.17|3891.65|3891.65|0
1607347800000|2020-12-07 13:30:00|3896.43|3896.43|3892.14|3892.14|3896.65|3896.65|3889.37|3889.37|0
1607348100000|2020-12-07 13:35:00|3892.06|3892.06|3881.14|3881.14|3894.34|3894.34|3880.03|3880.03|0
1607348400000|2020-12-07 13:40:00|3880.99|3880.99|3884.08|3884.08|3885.29|3885.29|3880.45|3880.45|0
1607348700000|2020-12-07 13:45:00|3883.68|3883.68|3887.22|3887.22|3887.92|3887.92|3883.68|3883.68|0
1607349000000|2020-12-07 13:50:00|3887.39|3887.39|3875.47|3875.47|3890.35|3890.35|3875.2|3875.2|0
1607349300000|2020-12-07 13:55:00|3874.79|3874.79|3875.59|3875.59|3879.44|3879.44|3874.79|3874.79|0
1607349600000|2020-12-07 14:00:00|3875.36|3875.36|3882.45|3882.45|3883.64|3883.64|3875.36|3875.36|0
1607349900000|2020-12-07 14:05:00|3882.05|3882.05|3882.3|3882.3|3885.09|3885.09|3881.24|3881.24|0
1607350200000|2020-12-07 14:10:00|3882.38|3882.38|3882.95|3882.95|3883.43|3883.43|3879.61|3879.61|0
1607350500000|2020-12-07 14:15:00|3883.35|3883.35|3892.6|3892.6|3892.6|3892.6|3883.35|3883.35|0
1607350800000|2020-12-07 14:20:00|3892.36|3892.36|3896.91|3896.91|3897.1|3897.1|3892.36|3892.36|0
1607351100000|2020-12-07 14:25:00|3897.07|3897.07|3903.85|3903.85|3904.25|3904.25|3897.07|3897.07|0
1607351400000|2020-12-07 14:30:00|3903.8|3903.8|3898.02|3898.02|3905.32|3905.32|3894.79|3894.79|0
1607351700000|2020-12-07 14:35:00|3898.42|3898.42|3900.21|3900.21|3905.75|3905.75|3893.55|3893.55|0
1607352000000|2020-12-07 14:40:00|3900.61|3900.61|3906.88|3906.88|3907.91|3907.91|3898.36|3898.36|0
1607352300000|2020-12-07 14:45:00|3906.76|3906.76|3907.53|3907.53|3911.03|3911.03|3905.47|3905.47|0
1607352600000|2020-12-07 14:50:00|3907.38|3907.38|3897.13|3897.13|3908.08|3908.08|3897.13|3897.13|0
1607352900000|2020-12-07 14:55:00|3897.05|3897.05|3897.76|3897.76|3898.48|3898.48|3890.03|3890.03|0
1607353200000|2020-12-07 15:00:00|3898.26|3898.26|3890.61|3890.61|3899.74|3899.74|3890.61|3890.61|0
1607353500000|2020-12-07 15:05:00|3890.76|3890.76|3897.63|3897.63|3901.08|3901.08|3888.99|3888.99|0
1607353800000|2020-12-07 15:10:00|3897.46|3897.46|3902.91|3902.91|3905.08|3905.08|3897.46|3897.46|0
1607354100000|2020-12-07 15:15:00|3902.81|3902.81|3898.09|3898.09|3904.31|3904.31|3897.21|3897.21|0
1607354400000|2020-12-07 15:20:00|3898.17|3898.17|3899.84|3899.84|3903.51|3903.51|3898.08|3898.08|0
1607354700000|2020-12-07 15:25:00|3899.69|3899.69|3908.26|3908.26|3909.05|3909.05|3899.69|3899.69|0
1607355000000|2020-12-07 15:30:00|3908.38|3908.38|3908.5|3908.5|3909.42|3909.42|3905.21|3905.21|0
1607355300000|2020-12-07 15:35:00|3908.75|3908.75|3902.68|3902.68|3910.21|3910.21|3902.68|3902.68|0
1607355600000|2020-12-07 15:40:00|3903.07|3903.07|3897.84|3897.84|3905.08|3905.08|3896.43|3896.43|0
1607355900000|2020-12-07 15:45:00|3897.15|3897.15|3898.35|3898.35|3899.7|3899.7|3893.28|3893.28|0
1607356200000|2020-12-07 15:50:00|3897.66|3897.66|3887.65|3887.65|3898.1|3898.1|3887.65|3887.65|0
1607356500000|2020-12-07 15:55:00|3888.44|3888.44|3890.61|3890.61|3891.9|3891.9|3888.16|3888.16|0
1607356800000|2020-12-07 16:00:00|3891.29|3891.29|3876.73|3876.73|3891.29|3891.29|3875.65|3875.65|0
1607357100000|2020-12-07 16:05:00|3877.42|3877.42|3880.56|3880.56|3880.64|3880.64|3874.82|3874.82|0
1607357400000|2020-12-07 16:10:00|3879.87|3879.87|3880.38|3880.38|3881.85|3881.85|3873.78|3873.78|0
1607357700000|2020-12-07 16:15:00|3879.58|3879.58|3885.47|3885.47|3886.66|3886.66|3878.25|3878.25|0
1607358000000|2020-12-07 16:20:00|3885.41|3885.41|3888.82|3888.82|3888.82|3888.82|3884.4|3884.4|0
1607358300000|2020-12-07 16:25:00|3889.22|3889.22|3895.48|3895.48|3895.48|3895.48|3886.87|3886.87|0
1607415300000|2020-12-08 08:15:00|3858.95|3858.95|3858.2|3858.2|3867.28|3867.28|3855.59|3855.59|0
1607415600000|2020-12-08 08:20:00|3858.89|3858.89|3865.57|3865.57|3867.55|3867.55|3857.7|3857.7|0
1607415900000|2020-12-08 08:25:00|3865.24|3865.24|3855.03|3855.03|3865.33|3865.33|3852.6|3852.6|0
1607416200000|2020-12-08 08:30:00|3855.2|3855.2|3864.35|3864.35|3864.43|3864.43|3850.15|3850.15|0
1607416500000|2020-12-08 08:35:00|3863.55|3863.55|3854.85|3854.85|3863.55|3863.55|3852.98|3852.98|0
1607416800000|2020-12-08 08:40:00|3854.16|3854.16|3850.71|3850.71|3855.02|3855.02|3848.55|3848.55|0
1607417100000|2020-12-08 08:45:00|3850.96|3850.96|3849.31|3849.31|3853.08|3853.08|3848.97|3848.97|0
1607417400000|2020-12-08 08:50:00|3849.48|3849.48|3856.46|3856.46|3858.56|3858.56|3849.48|3849.48|0
1607417700000|2020-12-08 08:55:00|3855.78|3855.78|3857.67|3857.67|3859.38|3859.38|3855.78|3855.78|0
1607418000000|2020-12-08 09:00:00|3857.59|3857.59|3862.89|3862.89|3864.82|3864.82|3856.91|3856.91|0
1607418300000|2020-12-08 09:05:00|3862.73|3862.73|3870.31|3870.31|3872.73|3872.73|3860.85|3860.85|0
1607418600000|2020-12-08 09:10:00|3870.7|3870.7|3867.83|3867.83|3874.18|3874.18|3867.83|3867.83|0
1607418900000|2020-12-08 09:15:00|3867.72|3867.72|3859.05|3859.05|3869.06|3869.06|3859.05|3859.05|0
1607419200000|2020-12-08 09:20:00|3858.65|3858.65|3863.02|3863.02|3863.02|3863.02|3856.95|3856.95|0
1607419500000|2020-12-08 09:25:00|3862.63|3862.63|3859.62|3859.62|3862.63|3862.63|3859.39|3859.39|0
1607419800000|2020-12-08 09:30:00|3859.51|3859.51|3858.04|3858.04|3860.44|3860.44|3858.04|3858.04|0
1607420100000|2020-12-08 09:35:00|3857.64|3857.64|3853.66|3853.66|3858.04|3858.04|3851.08|3851.08|0
1607420400000|2020-12-08 09:40:00|3853.26|3853.26|3858.45|3858.45|3858.89|3858.89|3853.26|3853.26|0
1607420700000|2020-12-08 09:45:00|3858.53|3858.53|3857.28|3857.28|3860.13|3860.13|3856.8|3856.8|0
1607421000000|2020-12-08 09:50:00|3857.96|3857.96|3855.11|3855.11|3860.64|3860.64|3855.11|3855.11|0
1607421300000|2020-12-08 09:55:00|3855.79|3855.79|3852.44|3852.44|3858.16|3858.16|3852.44|3852.44|0
1607421600000|2020-12-08 10:00:00|3852.04|3852.04|3845.26|3845.26|3852.84|3852.84|3845.26|3845.26|0
1607421900000|2020-12-08 10:05:00|3845.43|3845.43|3848.4|3848.4|3848.4|3848.4|3844.35|3844.35|0
1607422200000|2020-12-08 10:10:00|3848.87|3848.87|3845.68|3845.68|3849.44|3849.44|3845.68|3845.68|0
1607422500000|2020-12-08 10:15:00|3844.88|3844.88|3843.94|3843.94|3846.3|3846.3|3843.04|3843.04|0
1607422800000|2020-12-08 10:20:00|3844.63|3844.63|3846.4|3846.4|3846.52|3846.52|3843.22|3843.22|0
1607423100000|2020-12-08 10:25:00|3845.72|3845.72|3842.62|3842.62|3846.5|3846.5|3842.62|3842.62|0
1607423400000|2020-12-08 10:30:00|3841.83|3841.83|3835.43|3835.43|3843.22|3843.22|3835.43|3835.43|0
1607423700000|2020-12-08 10:35:00|3835.28|3835.28|3832.43|3832.43|3835.28|3835.28|3829.9|3829.9|0
1607424000000|2020-12-08 10:40:00|3832.13|3832.13|3828.61|3828.61|3833.21|3833.21|3828.61|3828.61|0
1607424300000|2020-12-08 10:45:00|3829.8|3829.8|3825.98|3825.98|3832.65|3832.65|3825.93|3825.93|0
1607424600000|2020-12-08 10:50:00|3826.03|3826.03|3831.48|3831.48|3832.12|3832.12|3826.03|3826.03|0
1607424900000|2020-12-08 10:55:00|3831.32|3831.32|3825.16|3825.16|3833.92|3833.92|3824.04|3824.04|0
1607425200000|2020-12-08 11:00:00|3824.77|3824.77|3821|3821|3824.77|3824.77|3817.13|3817.13|0
1607425500000|2020-12-08 11:05:00|3821.15|3821.15|3818.86|3818.86|3823.16|3823.16|3817.68|3817.68|0
1607425800000|2020-12-08 11:10:00|3819.2|3819.2|3818.43|3818.43|3819.41|3819.41|3817.3|3817.3|0
1607426100000|2020-12-08 11:15:00|3818.27|3818.27|3808.38|3808.38|3818.35|3818.35|3807.89|3807.89|0
1607426400000|2020-12-08 11:20:00|3808.22|3808.22|3818.58|3818.58|3818.58|3818.58|3808.22|3808.22|0
1607426700000|2020-12-08 11:25:00|3818.5|3818.5|3824.36|3824.36|3826.39|3826.39|3818.49|3818.49|0
1607427000000|2020-12-08 11:30:00|3824.45|3824.45|3820.91|3820.91|3824.92|3824.92|3820.24|3820.24|0
1607427300000|2020-12-08 11:35:00|3821.71|3821.71|3817.46|3817.46|3822.5|3822.5|3816.08|3816.08|0
1607427600000|2020-12-08 11:40:00|3817.34|3817.34|3810.92|3810.92|3817.34|3817.34|3810.92|3810.92|0
1607427900000|2020-12-08 11:45:00|3810.8|3810.8|3797.11|3797.11|3810.8|3810.8|3796.32|3796.32|0
1607428200000|2020-12-08 11:50:00|3797.51|3797.51|3800.7|3800.7|3800.7|3800.7|3796.04|3796.04|0
1607428500000|2020-12-08 11:55:00|3800.3|3800.3|3796.3|3796.3|3800.81|3800.81|3796.03|3796.03|0
1607428800000|2020-12-08 12:00:00|3795.51|3795.51|3798.95|3798.95|3799.35|3799.35|3795.1|3795.1|0
1607429100000|2020-12-08 12:05:00|3799.25|3799.25|3796.5|3796.5|3799.65|3799.65|3795.15|3795.15|0
1607429400000|2020-12-08 12:10:00|3796.36|3796.36|3796.1|3796.1|3796.36|3796.36|3792.93|3792.93|0
1607429700000|2020-12-08 12:15:00|3796.79|3796.79|3797.46|3797.46|3799.86|3799.86|3795.74|3795.74|0
1607430000000|2020-12-08 12:20:00|3797.29|3797.29|3799.45|3799.45|3800.71|3800.71|3797.29|3797.29|0
1607430300000|2020-12-08 12:25:00|3800.24|3800.24|3801.53|3801.53|3801.86|3801.86|3798.15|3798.15|0
1607430600000|2020-12-08 12:30:00|3801.61|3801.61|3804.19|3804.19|3805.66|3805.66|3801.21|3801.21|0
1607430900000|2020-12-08 12:35:00|3804.78|3804.78|3804.32|3804.32|3805.42|3805.42|3803.16|3803.16|0
1607431200000|2020-12-08 12:40:00|3803.53|3803.53|3804.67|3804.67|3805.85|3805.85|3801.72|3801.72|0
1607431500000|2020-12-08 12:45:00|3803.99|3803.99|3803.45|3803.45|3805.81|3805.81|3803.39|3803.39|0
1607431800000|2020-12-08 12:50:00|3803.69|3803.69|3808.64|3808.64|3808.64|3808.64|3803.42|3803.42|0
1607432100000|2020-12-08 12:55:00|3807.96|3807.96|3808.64|3808.64|3808.9|3808.9|3805.88|3805.88|0
1607432400000|2020-12-08 13:00:00|3808.79|3808.79|3815.19|3815.19|3815.19|3815.19|3807.81|3807.81|0
1607432700000|2020-12-08 13:05:00|3815.1|3815.1|3811.99|3811.99|3815.55|3815.55|3811.9|3811.9|0
1607433000000|2020-12-08 13:10:00|3812.32|3812.32|3813.16|3813.16|3813.56|3813.56|3810.49|3810.49|0
1607433300000|2020-12-08 13:15:00|3812.77|3812.77|3816.69|3816.69|3817.49|3817.49|3807.54|3807.54|0
1607433600000|2020-12-08 13:20:00|3817.88|3817.88|3817.37|3817.37|3821.42|3821.42|3816.23|3816.23|0
1607433900000|2020-12-08 13:25:00|3818.05|3818.05|3820.35|3820.35|3820.35|3820.35|3814.87|3814.87|0
1607434200000|2020-12-08 13:30:00|3820.75|3820.75|3815.97|3815.97|3821.63|3821.63|3815.97|3815.97|0
1607434500000|2020-12-08 13:35:00|3816.37|3816.37|3810.49|3810.49|3816.37|3816.37|3808.69|3808.69|0
1607434800000|2020-12-08 13:40:00|3810.4|3810.4|3809.53|3809.53|3811.64|3811.64|3809.17|3809.17|0
1607435100000|2020-12-08 13:45:00|3808.85|3808.85|3806.05|3806.05|3809.03|3809.03|3805.94|3805.94|0
1607435400000|2020-12-08 13:50:00|3805.65|3805.65|3803.71|3803.71|3806.06|3806.06|3803.64|3803.64|0
1607435700000|2020-12-08 13:55:00|3804.1|3804.1|3808.31|3808.31|3808.39|3808.39|3801.78|3801.78|0
1607436000000|2020-12-08 14:00:00|3808.56|3808.56|3810.14|3810.14|3811.94|3811.94|3806.51|3806.51|0
1607436300000|2020-12-08 14:05:00|3809.34|3809.34|3809.93|3809.93|3811.5|3811.5|3806.77|3806.77|0
1607436600000|2020-12-08 14:10:00|3810.61|3810.61|3814.8|3814.8|3814.88|3814.88|3809.9|3809.9|0
1607436900000|2020-12-08 14:15:00|3814.88|3814.88|3811.35|3811.35|3815.68|3815.68|3811.35|3811.35|0
1607437200000|2020-12-08 14:20:00|3811.68|3811.68|3814|3814|3814|3814|3810.45|3810.45|0
1607437500000|2020-12-08 14:25:00|3813.2|3813.2|3812.26|3812.26|3813.2|3813.2|3810.42|3810.42|0
1607437800000|2020-12-08 14:30:00|3811.58|3811.58|3826.36|3826.36|3826.36|3826.36|3810.19|3810.19|0
1607438100000|2020-12-08 14:35:00|3826.69|3826.69|3830|3830|3830.79|3830.79|3824.1|3824.1|0
1607438400000|2020-12-08 14:40:00|3830.41|3830.41|3828.04|3828.04|3833.53|3833.53|3828.04|3828.04|0
1607438700000|2020-12-08 14:45:00|3826.45|3826.45|3830.84|3830.84|3831.08|3831.08|3825.26|3825.26|0
1607439000000|2020-12-08 14:50:00|3830.16|3830.16|3834.27|3834.27|3836.01|3836.01|3830.08|3830.08|0
1607439300000|2020-12-08 14:55:00|3834.12|3834.12|3832.5|3832.5|3835|3835|3830.43|3830.43|0
1607439600000|2020-12-08 15:00:00|3832.33|3832.33|3825.43|3825.43|3832.33|3832.33|3823.2|3823.2|0
1607439900000|2020-12-08 15:05:00|3825.33|3825.33|3815.76|3815.76|3825.33|3825.33|3815.76|3815.76|0
1607440200000|2020-12-08 15:10:00|3815.91|3815.91|3816.07|3816.07|3817.97|3817.97|3813.89|3813.89|0
1607440500000|2020-12-08 15:15:00|3816.23|3816.23|3813.23|3813.23|3818.25|3818.25|3811.8|3811.8|0
1607440800000|2020-12-08 15:20:00|3811.24|3811.24|3814.1|3814.1|3814.74|3814.74|3810.83|3810.83|0
1607441100000|2020-12-08 15:25:00|3814.49|3814.49|3815.8|3815.8|3815.91|3815.91|3810.57|3810.57|0
1607441400000|2020-12-08 15:30:00|3815.64|3815.64|3815.53|3815.53|3816.65|3816.65|3813.89|3813.89|0
1607441700000|2020-12-08 15:35:00|3815.48|3815.48|3811.93|3811.93|3815.56|3815.56|3810.55|3810.55|0
1607442000000|2020-12-08 15:40:00|3811.54|3811.54|3810.35|3810.35|3811.93|3811.93|3808.05|3808.05|0
1607442300000|2020-12-08 15:45:00|3809.96|3809.96|3810.31|3810.31|3811.04|3811.04|3809.51|3809.51|0
1607442600000|2020-12-08 15:50:00|3810.15|3810.15|3807.66|3807.66|3810.55|3810.55|3807.51|3807.51|0
1607442900000|2020-12-08 15:55:00|3807.74|3807.74|3804.63|3804.63|3807.74|3807.74|3804|3804|0
1607443200000|2020-12-08 16:00:00|3805.03|3805.03|3804.36|3804.36|3807.96|3807.96|3802.94|3802.94|0
1607443500000|2020-12-08 16:05:00|3803.68|3803.68|3801.98|3801.98|3804.25|3804.25|3801.71|3801.71|0
1607443800000|2020-12-08 16:10:00|3801.58|3801.58|3806.21|3806.21|3807.88|3807.88|3801.13|3801.13|0
1607444100000|2020-12-08 16:15:00|3805.82|3805.82|3807.94|3807.94|3809.14|3809.14|3805.31|3805.31|0
1607444400000|2020-12-08 16:20:00|3807.54|3807.54|3804.61|3804.61|3808.4|3808.4|3803.74|3803.74|0
1607444700000|2020-12-08 16:25:00|3804.56|3804.56|3806.74|3806.74|3808.37|3808.37|3803.71|3803.71|0
1607501700000|2020-12-09 08:15:00|3829.58|3829.58|3832.45|3832.45|3834.04|3834.04|3828.09|3828.09|0
1607502000000|2020-12-09 08:20:00|3833.64|3833.64|3854.71|3854.71|3855.9|3855.9|3827.8|3827.8|0
1607502300000|2020-12-09 08:25:00|3855.3|3855.3|3848.98|3848.98|3869.05|3869.05|3848.43|3848.43|0
1607502600000|2020-12-09 08:30:00|3850.85|3850.85|3846.9|3846.9|3852.22|3852.22|3842.47|3842.47|0
1607502900000|2020-12-09 08:35:00|3847.29|3847.29|3851.63|3851.63|3853.38|3853.38|3847.29|3847.29|0
1607503200000|2020-12-09 08:40:00|3852.02|3852.02|3854.63|3854.63|3859.82|3859.82|3850.55|3850.55|0
1607503500000|2020-12-09 08:45:00|3855.42|3855.42|3862.63|3862.63|3863.11|3863.11|3855.42|3855.42|0
1607503800000|2020-12-09 08:50:00|3862.23|3862.23|3858.67|3858.67|3863.17|3863.17|3853.11|3853.11|0
1607504100000|2020-12-09 08:55:00|3858.28|3858.28|3861.08|3861.08|3862.55|3862.55|3857.85|3857.85|0
1607504400000|2020-12-09 09:00:00|3860.39|3860.39|3854.87|3854.87|3860.9|3860.9|3854.48|3854.48|0
1607504700000|2020-12-09 09:05:00|3854.08|3854.08|3853.27|3853.27|3854.08|3854.08|3849.89|3849.89|0
1607505000000|2020-12-09 09:10:00|3854.07|3854.07|3854.86|3854.86|3856.13|3856.13|3852.4|3852.4|0
1607505300000|2020-12-09 09:15:00|3853.67|3853.67|3856.76|3856.76|3861.45|3861.45|3853.25|3853.25|0
1607505600000|2020-12-09 09:20:00|3856.37|3856.37|3850.92|3850.92|3856.37|3856.37|3850.92|3850.92|0
1607505900000|2020-12-09 09:25:00|3850.83|3850.83|3852.43|3852.43|3854.54|3854.54|3849.6|3849.6|0
1607506200000|2020-12-09 09:30:00|3852.03|3852.03|3852.07|3852.07|3852.59|3852.59|3849.04|3849.04|0
1607506500000|2020-12-09 09:35:00|3852.15|3852.15|3845.68|3845.68|3852.15|3852.15|3845.44|3845.44|0
1607506800000|2020-12-09 09:40:00|3845.28|3845.28|3840.26|3840.26|3846.72|3846.72|3840.26|3840.26|0
1607507100000|2020-12-09 09:45:00|3841.05|3841.05|3836.51|3836.51|3841.42|3841.42|3835.27|3835.27|0
1607507400000|2020-12-09 09:50:00|3836.39|3836.39|3836.24|3836.24|3836.53|3836.53|3834.28|3834.28|0
1607507700000|2020-12-09 09:55:00|3836.64|3836.64|3839.54|3839.54|3841.41|3841.41|3836.38|3836.38|0
1607508000000|2020-12-09 10:00:00|3840.33|3840.33|3842.76|3842.76|3844.18|3844.18|3839.26|3839.26|0
1607508300000|2020-12-09 10:05:00|3842.82|3842.82|3841.35|3841.35|3843.21|3843.21|3839.15|3839.15|0
1607508600000|2020-12-09 10:10:00|3841.3|3841.3|3841.94|3841.94|3843.28|3843.28|3840.78|3840.78|0
1607508900000|2020-12-09 10:15:00|3842.19|3842.19|3849.9|3849.9|3849.9|3849.9|3839.09|3839.09|0
1607509200000|2020-12-09 10:20:00|3850.3|3850.3|3850.43|3850.43|3851.55|3851.55|3847.38|3847.38|0
1607509500000|2020-12-09 10:25:00|3849.64|3849.64|3849.49|3849.49|3850.83|3850.83|3849.42|3849.42|0
1607509800000|2020-12-09 10:30:00|3849.09|3849.09|3845.82|3845.82|3850.8|3850.8|3844.2|3844.2|0
1607510100000|2020-12-09 10:35:00|3845.03|3845.03|3838.79|3838.79|3845.08|3845.08|3837.74|3837.74|0
1607510400000|2020-12-09 10:40:00|3839.48|3839.48|3836.29|3836.29|3840.52|3840.52|3836.25|3836.25|0
1607510700000|2020-12-09 10:45:00|3837.66|3837.66|3839.78|3839.78|3841.05|3841.05|3837.18|3837.18|0
1607511000000|2020-12-09 10:50:00|3839.92|3839.92|3841.59|3841.59|3843.19|3843.19|3839.61|3839.61|0
1607511300000|2020-12-09 10:55:00|3842.38|3842.38|3844.53|3844.53|3845.34|3845.34|3841.72|3841.72|0
1607511600000|2020-12-09 11:00:00|3844.68|3844.68|3840.25|3840.25|3846.12|3846.12|3840|3840|0
1607511900000|2020-12-09 11:05:00|3839.85|3839.85|3836.76|3836.76|3840.8|3840.8|3836.76|3836.76|0
1607512200000|2020-12-09 11:10:00|3837.06|3837.06|3843.52|3843.52|3843.64|3843.64|3837.06|3837.06|0
1607512500000|2020-12-09 11:15:00|3843.12|3843.12|3842.14|3842.14|3843.21|3843.21|3841.21|3841.21|0
1607512800000|2020-12-09 11:20:00|3842.25|3842.25|3844.98|3844.98|3845.52|3845.52|3839.09|3839.09|0
1607513100000|2020-12-09 11:25:00|3844.9|3844.9|3842.64|3842.64|3846.54|3846.54|3842.56|3842.56|0
1607513400000|2020-12-09 11:30:00|3842.53|3842.53|3841.84|3841.84|3843.37|3843.37|3841.51|3841.51|0
1607513700000|2020-12-09 11:35:00|3842.23|3842.23|3842.19|3842.19|3846.47|3846.47|3842.19|3842.19|0
1607514000000|2020-12-09 11:40:00|3842.59|3842.59|3840.85|3840.85|3843.38|3843.38|3840.2|3840.2|0
1607514300000|2020-12-09 11:45:00|3840.45|3840.45|3840.57|3840.57|3841.42|3841.42|3838.85|3838.85|0
1607514600000|2020-12-09 11:50:00|3840.46|3840.46|3841.75|3841.75|3841.99|3841.99|3839.49|3839.49|0
1607514900000|2020-12-09 11:55:00|3842.15|3842.15|3841.22|3841.22|3843.75|3843.75|3840.93|3840.93|0
1607515200000|2020-12-09 12:00:00|3841.06|3841.06|3837.68|3837.68|3841.06|3841.06|3836.96|3836.96|0
1607515500000|2020-12-09 12:05:00|3837.28|3837.28|3838.3|3838.3|3838.3|3838.3|3834.9|3834.9|0
1607515800000|2020-12-09 12:10:00|3837.9|3837.9|3843.49|3843.49|3844.31|3844.31|3837.57|3837.57|0
1607516100000|2020-12-09 12:15:00|3843.57|3843.57|3843.47|3843.47|3843.8|3843.8|3842.73|3842.73|0
1607516400000|2020-12-09 12:20:00|3843.63|3843.63|3844.39|3844.39|3845.22|3845.22|3841.71|3841.71|0
1607516700000|2020-12-09 12:25:00|3844.24|3844.24|3846.66|3846.66|3847.56|3847.56|3844.24|3844.24|0
1607517000000|2020-12-09 12:30:00|3847.06|3847.06|3846.76|3846.76|3848.79|3848.79|3846.66|3846.66|0
1607517300000|2020-12-09 12:35:00|3847.16|3847.16|3847.04|3847.04|3847.16|3847.16|3844.68|3844.68|0
1607517600000|2020-12-09 12:40:00|3847.44|3847.44|3849.1|3849.1|3851.51|3851.51|3847.44|3847.44|0
1607517900000|2020-12-09 12:45:00|3849.78|3849.78|3852.51|3852.51|3852.51|3852.51|3849.67|3849.67|0
1607518200000|2020-12-09 12:50:00|3852.41|3852.41|3851.72|3851.72|3853.12|3853.12|3851.72|3851.72|0
1607518500000|2020-12-09 12:55:00|3851.64|3851.64|3852.29|3852.29|3852.59|3852.59|3851.02|3851.02|0
1607518800000|2020-12-09 13:00:00|3851.1|3851.1|3854.03|3854.03|3854.43|3854.43|3850.54|3850.54|0
1607519100000|2020-12-09 13:05:00|3853.35|3853.35|3852.15|3852.15|3853.35|3853.35|3850.92|3850.92|0
1607519400000|2020-12-09 13:10:00|3850.96|3850.96|3852.17|3852.17|3852.17|3852.17|3850.67|3850.67|0
1607519700000|2020-12-09 13:15:00|3851.78|3851.78|3850.35|3850.35|3853.52|3853.52|3850.22|3850.22|0
1607520000000|2020-12-09 13:20:00|3848.77|3848.77|3852.76|3852.76|3855.78|3855.78|3848.77|3848.77|0
1607520300000|2020-12-09 13:25:00|3851.57|3851.57|3854|3854|3854|3854|3849.41|3849.41|0
1607520600000|2020-12-09 13:30:00|3854.24|3854.24|3854.87|3854.87|3855.65|3855.65|3853.31|3853.31|0
1607520900000|2020-12-09 13:35:00|3854.95|3854.95|3854.2|3854.2|3855.64|3855.64|3850.26|3850.26|0
1607521200000|2020-12-09 13:40:00|3853.41|3853.41|3854.59|3854.59|3856.76|3856.76|3852.88|3852.88|0
1607521500000|2020-12-09 13:45:00|3856.03|3856.03|3863.97|3863.97|3866.82|3866.82|3856.03|3856.03|0
1607521800000|2020-12-09 13:50:00|3864.05|3864.05|3870.13|3870.13|3870.13|3870.13|3863.76|3863.76|0
1607522100000|2020-12-09 13:55:00|3870.52|3870.52|3866.91|3866.91|3870.82|3870.82|3866.27|3866.27|0
1607522400000|2020-12-09 14:00:00|3866.51|3866.51|3862.16|3862.16|3866.51|3866.51|3861.48|3861.48|0
1607522700000|2020-12-09 14:05:00|3862.24|3862.24|3860.2|3860.2|3862.64|3862.64|3857.95|3857.95|0
1607523000000|2020-12-09 14:10:00|3859.01|3859.01|3854.21|3854.21|3860.95|3860.95|3853.92|3853.92|0
1607523300000|2020-12-09 14:15:00|3854.61|3854.61|3855.82|3855.82|3855.82|3855.82|3853.24|3853.24|0
1607523600000|2020-12-09 14:20:00|3855.9|3855.9|3858.11|3858.11|3860.56|3860.56|3855.9|3855.9|0
1607523900000|2020-12-09 14:25:00|3858.5|3858.5|3857.45|3857.45|3859.67|3859.67|3856.13|3856.13|0
1607524200000|2020-12-09 14:30:00|3858.14|3858.14|3859.48|3859.48|3865.81|3865.81|3858.14|3858.14|0
1607524500000|2020-12-09 14:35:00|3859.33|3859.33|3853.8|3853.8|3859.61|3859.61|3849.87|3849.87|0
1607524800000|2020-12-09 14:40:00|3853.01|3853.01|3854.18|3854.18|3855.79|3855.79|3851.5|3851.5|0
1607525100000|2020-12-09 14:45:00|3854.98|3854.98|3852.55|3852.55|3855.77|3855.77|3849.05|3849.05|0
1607525400000|2020-12-09 14:50:00|3850.97|3850.97|3850.75|3850.75|3854.85|3854.85|3848.11|3848.11|0
1607525700000|2020-12-09 14:55:00|3850.59|3850.59|3838.24|3838.24|3852.81|3852.81|3838.18|3838.18|0
1607526000000|2020-12-09 15:00:00|3837.56|3837.56|3840.28|3840.28|3842.46|3842.46|3837.56|3837.56|0
1607526300000|2020-12-09 15:05:00|3840.34|3840.34|3849.69|3849.69|3849.69|3849.69|3839.54|3839.54|0
1607526600000|2020-12-09 15:10:00|3850.08|3850.08|3857.98|3857.98|3858.75|3858.75|3849.11|3849.11|0
1607526900000|2020-12-09 15:15:00|3858.37|3858.37|3860.1|3860.1|3861.15|3861.15|3858.34|3858.34|0
1607527200000|2020-12-09 15:20:00|3859.3|3859.3|3844.5|3844.5|3859.3|3859.3|3843.4|3843.4|0
1607527500000|2020-12-09 15:25:00|3844.65|3844.65|3848.73|3848.73|3851.1|3851.1|3843.23|3843.23|0
1607527800000|2020-12-09 15:30:00|3849.15|3849.15|3845.19|3845.19|3849.47|3849.47|3844.79|3844.79|0
1607528100000|2020-12-09 15:35:00|3845.59|3845.59|3841.7|3841.7|3845.59|3845.59|3838.16|3838.16|0
1607528400000|2020-12-09 15:40:00|3841.95|3841.95|3847.13|3847.13|3848.49|3848.49|3841.41|3841.41|0
1607528700000|2020-12-09 15:45:00|3847.53|3847.53|3852.11|3852.11|3853.8|3853.8|3844.59|3844.59|0
1607529000000|2020-12-09 15:50:00|3851.42|3851.42|3847.39|3847.39|3851.42|3851.42|3847.37|3847.37|0
1607529300000|2020-12-09 15:55:00|3847.79|3847.79|3847|3847|3847.93|3847.93|3844.12|3844.12|0
1607529600000|2020-12-09 16:00:00|3847.69|3847.69|3846.39|3846.39|3848.57|3848.57|3843.52|3843.52|0
1607529900000|2020-12-09 16:05:00|3846.79|3846.79|3846.69|3846.69|3849.57|3849.57|3845.4|3845.4|0
1607530200000|2020-12-09 16:10:00|3846.78|3846.78|3842.84|3842.84|3849.45|3849.45|3842.45|3842.45|0
1607530500000|2020-12-09 16:15:00|3842.93|3842.93|3844.77|3844.77|3848.94|3848.94|3842.93|3842.93|0
1607530800000|2020-12-09 16:20:00|3844.69|3844.69|3860.37|3860.37|3860.77|3860.77|3843.13|3843.13|0
1607531100000|2020-12-09 16:25:00|3861.17|3861.17|3856.25|3856.25|3861.91|3861.91|3853.27|3853.27|0
1607588100000|2020-12-10 08:15:00|3829.6|3829.6|3829.08|3829.08|3835.78|3835.78|3825.8|3825.8|0
1607588400000|2020-12-10 08:20:00|3826.7|3826.7|3825.45|3825.45|3830.07|3830.07|3824.88|3824.88|0
1607588700000|2020-12-10 08:25:00|3825.57|3825.57|3825.3|3825.3|3826.51|3826.51|3821.53|3821.53|0
1607589000000|2020-12-10 08:30:00|3824.9|3824.9|3823.11|3823.11|3825.38|3825.38|3821.88|3821.88|0
1607589300000|2020-12-10 08:35:00|3822.43|3822.43|3809|3809|3823.22|3823.22|3809|3809|0
1607589600000|2020-12-10 08:40:00|3807.81|3807.81|3810.49|3810.49|3811.96|3811.96|3804.75|3804.75|0
1607589900000|2020-12-10 08:45:00|3811.17|3811.17|3818.61|3818.61|3818.61|3818.61|3809.62|3809.62|0
1607590200000|2020-12-10 08:50:00|3818.91|3818.91|3826.65|3826.65|3828.03|3828.03|3818.12|3818.12|0
1607590500000|2020-12-10 08:55:00|3827.33|3827.33|3820.58|3820.58|3829.1|3829.1|3820.1|3820.1|0
1607590800000|2020-12-10 09:00:00|3819.79|3819.79|3820.21|3820.21|3821.87|3821.87|3818.68|3818.68|0
1607591100000|2020-12-10 09:05:00|3819.85|3819.85|3826.5|3826.5|3827.32|3827.32|3819.85|3819.85|0
1607591400000|2020-12-10 09:10:00|3825.7|3825.7|3824.95|3824.95|3825.7|3825.7|3823.2|3823.2|0
1607591700000|2020-12-10 09:15:00|3825.2|3825.2|3825.45|3825.45|3826.98|3826.98|3823.24|3823.24|0
1607592000000|2020-12-10 09:20:00|3825.57|3825.57|3824.99|3824.99|3826.89|3826.89|3822.54|3822.54|0
1607592300000|2020-12-10 09:25:00|3824.94|3824.94|3831.32|3831.32|3831.34|3831.34|3824.65|3824.65|0
1607592600000|2020-12-10 09:30:00|3831.72|3831.72|3829.99|3829.99|3832.78|3832.78|3829.5|3829.5|0
1607592900000|2020-12-10 09:35:00|3830.16|3830.16|3824.22|3824.22|3833.82|3833.82|3823.89|3823.89|0
1607593200000|2020-12-10 09:40:00|3822.85|3822.85|3820.79|3820.79|3822.85|3822.85|3820.79|3820.79|0
1607593500000|2020-12-10 09:45:00|3821.58|3821.58|3822.18|3822.18|3827.98|3827.98|3820.5|3820.5|0
1607593800000|2020-12-10 09:50:00|3822.78|3822.78|3822.64|3822.64|3823.01|3823.01|3820.23|3820.23|0
1607594100000|2020-12-10 09:55:00|3822.74|3822.74|3822.78|3822.78|3826.37|3826.37|3822.38|3822.38|0
1607594400000|2020-12-10 10:00:00|3822.1|3822.1|3823.42|3823.42|3825.39|3825.39|3821.02|3821.02|0
1607594700000|2020-12-10 10:05:00|3822.23|3822.23|3820.96|3820.96|3822.92|3822.92|3820.96|3820.96|0
1607595000000|2020-12-10 10:10:00|3819.59|3819.59|3827.22|3827.22|3827.22|3827.22|3818.91|3818.91|0
1607595300000|2020-12-10 10:15:00|3827.38|3827.38|3823.89|3823.89|3827.9|3827.9|3823.89|3823.89|0
1607595600000|2020-12-10 10:20:00|3825.25|3825.25|3826.41|3826.41|3826.41|3826.41|3822.95|3822.95|0
1607595900000|2020-12-10 10:25:00|3826.8|3826.8|3832.5|3832.5|3832.53|3832.53|3826.75|3826.75|0
1607596200000|2020-12-10 10:30:00|3832.11|3832.11|3830.41|3830.41|3832.5|3832.5|3827.35|3827.35|0
1607596500000|2020-12-10 10:35:00|3830.33|3830.33|3833.04|3833.04|3833.84|3833.84|3830.33|3830.33|0
1607596800000|2020-12-10 10:40:00|3833.84|3833.84|3834.37|3834.37|3836.54|3836.54|3833.59|3833.59|0
1607597100000|2020-12-10 10:45:00|3835.17|3835.17|3831.8|3831.8|3836.46|3836.46|3830.92|3830.92|0
1607597400000|2020-12-10 10:50:00|3830.61|3830.61|3825.61|3825.61|3830.61|3830.61|3824.81|3824.81|0
1607597700000|2020-12-10 10:55:00|3824.65|3824.65|3820.4|3820.4|3824.65|3824.65|3820.4|3820.4|0
1607598000000|2020-12-10 11:00:00|3820|3820|3820.55|3820.55|3821.34|3821.34|3817.05|3817.05|0
1607598300000|2020-12-10 11:05:00|3820.63|3820.63|3818.67|3818.67|3824.69|3824.69|3818.67|3818.67|0
1607598600000|2020-12-10 11:10:00|3818.09|3818.09|3812.78|3812.78|3818.85|3818.85|3812.7|3812.7|0
1607598900000|2020-12-10 11:15:00|3812.45|3812.45|3804.16|3804.16|3812.45|3812.45|3801.43|3801.43|0
1607599200000|2020-12-10 11:20:00|3804.84|3804.84|3804.77|3804.77|3807.06|3807.06|3804.32|3804.32|0
1607599500000|2020-12-10 11:25:00|3804.85|3804.85|3803.47|3803.47|3805.01|3805.01|3802.01|3802.01|0
1607599800000|2020-12-10 11:30:00|3804.84|3804.84|3807.27|3807.27|3807.27|3807.27|3804.44|3804.44|0
1607600100000|2020-12-10 11:35:00|3807.11|3807.11|3805.17|3805.17|3808.35|3808.35|3803.6|3803.6|0
1607600400000|2020-12-10 11:40:00|3805.5|3805.5|3809.6|3809.6|3811.16|3811.16|3805.5|3805.5|0
1607600700000|2020-12-10 11:45:00|3809.69|3809.69|3807.26|3807.26|3818.17|3818.17|3807.14|3807.14|0
1607601000000|2020-12-10 11:50:00|3807.4|3807.4|3810.27|3810.27|3811.66|3811.66|3806.01|3806.01|0
1607601300000|2020-12-10 11:55:00|3810.66|3810.66|3815.46|3815.46|3816.02|3816.02|3809.01|3809.01|0
1607601600000|2020-12-10 12:00:00|3814.9|3814.9|3812.97|3812.97|3816.55|3816.55|3812.58|3812.58|0
1607601900000|2020-12-10 12:05:00|3812.89|3812.89|3814.02|3814.02|3814.02|3814.02|3811.77|3811.77|0
1607602200000|2020-12-10 12:10:00|3814.42|3814.42|3813.17|3813.17|3815.14|3815.14|3811.73|3811.73|0
1607602500000|2020-12-10 12:15:00|3813.02|3813.02|3811.76|3811.76|3813.07|3813.07|3809.21|3809.21|0
1607602800000|2020-12-10 12:20:00|3810.28|3810.28|3803.79|3803.79|3810.28|3810.28|3803.79|3803.79|0
1607603100000|2020-12-10 12:25:00|3803.84|3803.84|3800.17|3800.17|3803.92|3803.92|3800.06|3800.06|0
1607603400000|2020-12-10 12:30:00|3799.91|3799.91|3794.5|3794.5|3802.16|3802.16|3794.5|3794.5|0
1607603700000|2020-12-10 12:35:00|3794.11|3794.11|3796.51|3796.51|3796.51|3796.51|3793.94|3793.94|0
1607604000000|2020-12-10 12:40:00|3796.91|3796.91|3798.07|3798.07|3798.44|3798.44|3795.86|3795.86|0
1607604300000|2020-12-10 12:45:00|3798.22|3798.22|3805.1|3805.1|3806.47|3806.47|3798.06|3798.06|0
1607604600000|2020-12-10 12:50:00|3803.91|3803.91|3806.89|3806.89|3809.22|3809.22|3803.91|3803.91|0
1607604900000|2020-12-10 12:55:00|3806.1|3806.1|3800.56|3800.56|3806.77|3806.77|3800.16|3800.16|0
1607605200000|2020-12-10 13:00:00|3800.96|3800.96|3803.72|3803.72|3805.19|3805.19|3797.82|3797.82|0
1607605500000|2020-12-10 13:05:00|3803.63|3803.63|3802.44|3802.44|3805.97|3805.97|3802.44|3802.44|0
1607605800000|2020-12-10 13:10:00|3802.04|3802.04|3799.55|3799.55|3805.35|3805.35|3799.55|3799.55|0
1607606100000|2020-12-10 13:15:00|3800.23|3800.23|3798.38|3798.38|3801.64|3801.64|3797.26|3797.26|0
1607606400000|2020-12-10 13:20:00|3798.62|3798.62|3800.65|3800.65|3801.05|3801.05|3798.46|3798.46|0
1607606700000|2020-12-10 13:25:00|3800.74|3800.74|3799.36|3799.36|3804.14|3804.14|3797.64|3797.64|0
1607607000000|2020-12-10 13:30:00|3800.15|3800.15|3800.56|3800.56|3802.86|3802.86|3799.2|3799.2|0
1607607300000|2020-12-10 13:35:00|3800.65|3800.65|3792.71|3792.71|3800.65|3800.65|3790.33|3790.33|0
1607607600000|2020-12-10 13:40:00|3791.91|3791.91|3789.8|3789.8|3793.04|3793.04|3789.8|3789.8|0
1607607900000|2020-12-10 13:45:00|3790.2|3790.2|3792.14|3792.14|3792.22|3792.22|3788.39|3788.39|0
1607608200000|2020-12-10 13:50:00|3791.46|3791.46|3784.33|3784.33|3791.46|3791.46|3784.05|3784.05|0
1607608500000|2020-12-10 13:55:00|3786.09|3786.09|3785.9|3785.9|3788.51|3788.51|3779.31|3779.31|0
1607608800000|2020-12-10 14:00:00|3785.82|3785.82|3785.41|3785.41|3791.27|3791.27|3784.62|3784.62|0
1607609100000|2020-12-10 14:05:00|3785.3|3785.3|3777.06|3777.06|3788.52|3788.52|3775.31|3775.31|0
1607609400000|2020-12-10 14:10:00|3776.9|3776.9|3768.65|3768.65|3776.9|3776.9|3768.65|3768.65|0
1607609700000|2020-12-10 14:15:00|3768.26|3768.26|3766.35|3766.35|3769.9|3769.9|3765|3765|0
1607610000000|2020-12-10 14:20:00|3766.74|3766.74|3765.86|3765.86|3770.47|3770.47|3763.74|3763.74|0
1607610300000|2020-12-10 14:25:00|3765.69|3765.69|3765.77|3765.77|3769.47|3769.47|3765.06|3765.06|0
1607610600000|2020-12-10 14:30:00|3766.1|3766.1|3776.28|3776.28|3781.07|3781.07|3766.1|3766.1|0
1607610900000|2020-12-10 14:35:00|3776.68|3776.68|3770.48|3770.48|3777.51|3777.51|3769.55|3769.55|0
1607611200000|2020-12-10 14:40:00|3769.12|3769.12|3769.01|3769.01|3770.86|3770.86|3768.33|3768.33|0
1607611500000|2020-12-10 14:45:00|3769.16|3769.16|3777.1|3777.1|3777.1|3777.1|3766.68|3766.68|0
1607611800000|2020-12-10 14:50:00|3776.8|3776.8|3776.07|3776.07|3780.02|3780.02|3775.76|3775.76|0
1607612100000|2020-12-10 14:55:00|3775.92|3775.92|3780.42|3780.42|3781.61|3781.61|3775.92|3775.92|0
1607612400000|2020-12-10 15:00:00|3781.21|3781.21|3786.7|3786.7|3787.01|3787.01|3781.21|3781.21|0
1607612700000|2020-12-10 15:05:00|3786.79|3786.79|3791.16|3791.16|3792.35|3792.35|3784.23|3784.23|0
1607613000000|2020-12-10 15:10:00|3791.96|3791.96|3794.28|3794.28|3800.92|3800.92|3789.71|3789.71|0
1607613300000|2020-12-10 15:15:00|3794.03|3794.03|3800.1|3800.1|3800.7|3800.7|3793.87|3793.87|0
1607613600000|2020-12-10 15:20:00|3800.78|3800.78|3806.02|3806.02|3808.2|3808.2|3800.58|3800.58|0
1607613900000|2020-12-10 15:25:00|3805.91|3805.91|3798.25|3798.25|3806.39|3806.39|3796.66|3796.66|0
1607614200000|2020-12-10 15:30:00|3799.04|3799.04|3799.63|3799.63|3801.85|3801.85|3797.77|3797.77|0
1607614500000|2020-12-10 15:35:00|3799.55|3799.55|3807.23|3807.23|3807.63|3807.63|3798.24|3798.24|0
1607614800000|2020-12-10 15:40:00|3806.83|3806.83|3801.58|3801.58|3807.23|3807.23|3801.58|3801.58|0
1607615100000|2020-12-10 15:45:00|3801.43|3801.43|3801.2|3801.2|3802.61|3802.61|3797.32|3797.32|0
1607615400000|2020-12-10 15:50:00|3801.3|3801.3|3801.89|3801.89|3806.2|3806.2|3801.13|3801.13|0
1607615700000|2020-12-10 15:55:00|3801.97|3801.97|3806.99|3806.99|3806.99|3806.99|3800.89|3800.89|0
1607616000000|2020-12-10 16:00:00|3807.15|3807.15|3818.56|3818.56|3822.75|3822.75|3805.72|3805.72|0
1607616300000|2020-12-10 16:05:00|3818.16|3818.16|3817.05|3817.05|3819.1|3819.1|3814.94|3814.94|0
1607616600000|2020-12-10 16:10:00|3816.94|3816.94|3816.7|3816.7|3816.94|3816.94|3812.87|3812.87|0
1607616900000|2020-12-10 16:15:00|3816.3|3816.3|3811.15|3811.15|3816.5|3816.5|3811.15|3811.15|0
1607617200000|2020-12-10 16:20:00|3811.23|3811.23|3809.3|3809.3|3811.55|3811.55|3806.28|3806.28|0
1607617500000|2020-12-10 16:25:00|3808.62|3808.62|3799.07|3799.07|3809.55|3809.55|3796.73|3796.73|0
1607674500000|2020-12-11 08:15:00|3705.01|3705.01|3698.08|3698.08|3712.7|3712.7|3694.92|3694.92|0
1607674800000|2020-12-11 08:20:00|3697.96|3697.96|3689.75|3689.75|3705.71|3705.71|3688.96|3688.96|0
1607675100000|2020-12-11 08:25:00|3689.17|3689.17|3696.37|3696.37|3700.09|3700.09|3684.15|3684.15|0
1607675400000|2020-12-11 08:30:00|3697.16|3697.16|3685.83|3685.83|3697.16|3697.16|3679.16|3679.16|0
1607675700000|2020-12-11 08:35:00|3686.23|3686.23|3674.68|3674.68|3690|3690|3673.49|3673.49|0
1607676000000|2020-12-11 08:40:00|3674.8|3674.8|3671.82|3671.82|3679.12|3679.12|3668.48|3668.48|0
1607676300000|2020-12-11 08:45:00|3670.24|3670.24|3663.53|3663.53|3670.24|3670.24|3654.15|3654.15|0
1607676600000|2020-12-11 08:50:00|3664.32|3664.32|3667.67|3667.67|3674.67|3674.67|3664.16|3664.16|0
1607676900000|2020-12-11 08:55:00|3668.46|3668.46|3687.47|3687.47|3687.92|3687.92|3666.59|3666.59|0
1607677200000|2020-12-11 09:00:00|3687.64|3687.64|3701.46|3701.46|3701.46|3701.46|3687.64|3687.64|0
1607677500000|2020-12-11 09:05:00|3702.65|3702.65|3708.28|3708.28|3720.61|3720.61|3702.35|3702.35|0
1607677800000|2020-12-11 09:10:00|3707.16|3707.16|3709.33|3709.33|3714.5|3714.5|3705.84|3705.84|0
1607678100000|2020-12-11 09:15:00|3710.12|3710.12|3707.88|3707.88|3710.5|3710.5|3705.42|3705.42|0
1607678400000|2020-12-11 09:20:00|3708.04|3708.04|3700.81|3700.81|3715.1|3715.1|3700.81|3700.81|0
1607678700000|2020-12-11 09:25:00|3700.12|3700.12|3702.87|3702.87|3706.16|3706.16|3698.44|3698.44|0
1607679000000|2020-12-11 09:30:00|3702.57|3702.57|3712.85|3712.85|3714.04|3714.04|3700.75|3700.75|0
1607679300000|2020-12-11 09:35:00|3713.48|3713.48|3694.88|3694.88|3713.64|3713.64|3694.88|3694.88|0
1607679600000|2020-12-11 09:40:00|3694.22|3694.22|3705.76|3705.76|3706.56|3706.56|3691.44|3691.44|0
1607679900000|2020-12-11 09:45:00|3706.16|3706.16|3712.39|3712.39|3713.92|3713.92|3703.99|3703.99|0
1607680200000|2020-12-11 09:50:00|3711.59|3711.59|3706.17|3706.17|3711.59|3711.59|3706.17|3706.17|0
1607680500000|2020-12-11 09:55:00|3705.96|3705.96|3697.42|3697.42|3707.64|3707.64|3697.25|3697.25|0
1607680800000|2020-12-11 10:00:00|3697.02|3697.02|3706.22|3706.22|3709.08|3709.08|3697.02|3697.02|0
1607681100000|2020-12-11 10:05:00|3705.03|3705.03|3701.5|3701.5|3705.71|3705.71|3700.15|3700.15|0
1607681400000|2020-12-11 10:10:00|3701.38|3701.38|3696.9|3696.9|3701.65|3701.65|3696.9|3696.9|0
1607681700000|2020-12-11 10:15:00|3696.78|3696.78|3692.75|3692.75|3699.67|3699.67|3692.65|3692.65|0
1607682000000|2020-12-11 10:20:00|3692.99|3692.99|3694.63|3694.63|3694.63|3694.63|3688.74|3688.74|0
1607682300000|2020-12-11 10:25:00|3694.78|3694.78|3708.15|3708.15|3708.48|3708.48|3694.78|3694.78|0
1607682600000|2020-12-11 10:30:00|3708|3708|3699.16|3699.16|3708.48|3708.48|3698.92|3698.92|0
1607682900000|2020-12-11 10:35:00|3695.2|3695.2|3686.92|3686.92|3695.65|3695.65|3684.39|3684.39|0
1607683200000|2020-12-11 10:40:00|3686.53|3686.53|3693.11|3693.11|3694.21|3694.21|3685.42|3685.42|0
1607683500000|2020-12-11 10:45:00|3693.91|3693.91|3697.46|3697.46|3697.46|3697.46|3686.41|3686.41|0
1607683800000|2020-12-11 10:50:00|3696.27|3696.27|3697.33|3697.33|3704.9|3704.9|3696.09|3696.09|0
1607684100000|2020-12-11 10:55:00|3697.09|3697.09|3700.04|3700.04|3700.04|3700.04|3693.39|3693.39|0
1607684400000|2020-12-11 11:00:00|3699.88|3699.88|3695.32|3695.32|3701.84|3701.84|3695.32|3695.32|0
1607684700000|2020-12-11 11:05:00|3694.52|3694.52|3683.64|3683.64|3695.17|3695.17|3682.85|3682.85|0
1607685000000|2020-12-11 11:10:00|3682.85|3682.85|3679.28|3679.28|3684.4|3684.4|3678.55|3678.55|0
1607685300000|2020-12-11 11:15:00|3679.19|3679.19|3684.22|3684.22|3690.7|3690.7|3679.03|3679.03|0
1607685600000|2020-12-11 11:20:00|3683.03|3683.03|3667.6|3667.6|3683.43|3683.43|3666.41|3666.41|0
1607685900000|2020-12-11 11:25:00|3667.75|3667.75|3647.24|3647.24|3671.41|3671.41|3647.24|3647.24|0
1607686200000|2020-12-11 11:30:00|3647.64|3647.64|3662.55|3662.55|3663.7|3663.7|3644.07|3644.07|0
1607686500000|2020-12-11 11:35:00|3662.88|3662.88|3659.73|3659.73|3662.88|3662.88|3654.05|3654.05|0
1607686800000|2020-12-11 11:40:00|3660.39|3660.39|3662.14|3662.14|3670|3670|3660.21|3660.21|0
1607687100000|2020-12-11 11:45:00|3661.46|3661.46|3655.84|3655.84|3662.61|3662.61|3655.75|3655.75|0
1607687400000|2020-12-11 11:50:00|3657.03|3657.03|3658.22|3658.22|3660.74|3660.74|3656.58|3656.58|0
1607687700000|2020-12-11 11:55:00|3657.82|3657.82|3665.79|3665.79|3665.79|3665.79|3657.66|3657.66|0
1607688000000|2020-12-11 12:00:00|3667.38|3667.38|3666.34|3666.34|3669.17|3669.17|3663.39|3663.39|0
1607688300000|2020-12-11 12:05:00|3665.66|3665.66|3673.43|3673.43|3673.43|3673.43|3664.41|3664.41|0
1607688600000|2020-12-11 12:10:00|3674.11|3674.11|3670.99|3670.99|3674.51|3674.51|3669|3669|0
1607688900000|2020-12-11 12:15:00|3670.59|3670.59|3675.38|3675.38|3675.63|3675.63|3670.59|3670.59|0
1607689200000|2020-12-11 12:20:00|3674.59|3674.59|3669.81|3669.81|3675.27|3675.27|3666.02|3666.02|0
1607689500000|2020-12-11 12:25:00|3669.13|3669.13|3671.71|3671.71|3673.08|3673.08|3668.12|3668.12|0
1607689800000|2020-12-11 12:30:00|3672.4|3672.4|3666.04|3666.04|3672.49|3672.49|3665.29|3665.29|0
1607690100000|2020-12-11 12:35:00|3665.74|3665.74|3659.48|3659.48|3667.61|3667.61|3659.48|3659.48|0
1607690400000|2020-12-11 12:40:00|3659.12|3659.12|3658.36|3658.36|3661.55|3661.55|3658.36|3658.36|0
1607690700000|2020-12-11 12:45:00|3657.67|3657.67|3658.75|3658.75|3659.4|3659.4|3653.49|3653.49|0
1607691000000|2020-12-11 12:50:00|3659.15|3659.15|3671.78|3671.78|3674.07|3674.07|3658.56|3658.56|0
1607691300000|2020-12-11 12:55:00|3670.19|3670.19|3672.29|3672.29|3673.83|3673.83|3670.19|3670.19|0
1607691600000|2020-12-11 13:00:00|3672.69|3672.69|3668.45|3668.45|3672.74|3672.74|3668.45|3668.45|0
1607691900000|2020-12-11 13:05:00|3669.13|3669.13|3663.04|3663.04|3671.51|3671.51|3662.33|3662.33|0
1607692200000|2020-12-11 13:10:00|3663.72|3663.72|3662.7|3662.7|3667.79|3667.79|3661.46|3661.46|0
1607692500000|2020-12-11 13:15:00|3663.1|3663.1|3659.11|3659.11|3663.81|3663.81|3656.57|3656.57|0
1607692800000|2020-12-11 13:20:00|3658.72|3658.72|3658.08|3658.08|3663.05|3663.05|3657.92|3657.92|0
1607693100000|2020-12-11 13:25:00|3657.4|3657.4|3658.7|3658.7|3658.7|3658.7|3655.58|3655.58|0
1607693400000|2020-12-11 13:30:00|3659.09|3659.09|3661.3|3661.3|3664.3|3664.3|3657.06|3657.06|0
1607693700000|2020-12-11 13:35:00|3661.05|3661.05|3662.65|3662.65|3663.2|3663.2|3659.01|3659.01|0
1607694000000|2020-12-11 13:40:00|3662.25|3662.25|3659.15|3659.15|3662.25|3662.25|3658.64|3658.64|0
1607694300000|2020-12-11 13:45:00|3658.35|3658.35|3651.02|3651.02|3659.2|3659.2|3649.31|3649.31|0
1607694600000|2020-12-11 13:50:00|3650.92|3650.92|3664.74|3664.74|3666.73|3666.73|3647.18|3647.18|0
1607694900000|2020-12-11 13:55:00|3664.63|3664.63|3667.37|3667.37|3668.56|3668.56|3663.81|3663.81|0
1607695200000|2020-12-11 14:00:00|3667.61|3667.61|3675.53|3675.53|3675.53|3675.53|3667.61|3667.61|0
1607695500000|2020-12-11 14:05:00|3675.24|3675.24|3670.63|3670.63|3675.89|3675.89|3670.32|3670.32|0
1607695800000|2020-12-11 14:10:00|3669.95|3669.95|3675.84|3675.84|3676.93|3676.93|3669.95|3669.95|0
1607696100000|2020-12-11 14:15:00|3675.93|3675.93|3672.77|3672.77|3677.91|3677.91|3662.73|3662.73|0
1607696400000|2020-12-11 14:20:00|3672.65|3672.65|3681.6|3681.6|3681.6|3681.6|3672.65|3672.65|0
1607696700000|2020-12-11 14:25:00|3682.4|3682.4|3687.97|3687.97|3688.73|3688.73|3679.4|3679.4|0
1607697000000|2020-12-11 14:30:00|3688.05|3688.05|3699.14|3699.14|3699.54|3699.54|3687.88|3687.88|0
1607697300000|2020-12-11 14:35:00|3699.83|3699.83|3693.36|3693.36|3702.33|3702.33|3690.82|3690.82|0
1607697600000|2020-12-11 14:40:00|3693.19|3693.19|3699.54|3699.54|3702.78|3702.78|3693.19|3693.19|0
1607697900000|2020-12-11 14:45:00|3698.35|3698.35|3697.88|3697.88|3704.87|3704.87|3697.88|3697.88|0
1607698200000|2020-12-11 14:50:00|3697.63|3697.63|3695.13|3695.13|3702.22|3702.22|3693.77|3693.77|0
1607698500000|2020-12-11 14:55:00|3695.92|3695.92|3699.21|3699.21|3703.2|3703.2|3695.28|3695.28|0
1607698800000|2020-12-11 15:00:00|3699.61|3699.61|3694.99|3694.99|3704.81|3704.81|3694.99|3694.99|0
1607699100000|2020-12-11 15:05:00|3694.88|3694.88|3698.51|3698.51|3702.76|3702.76|3693.38|3693.38|0
1607699400000|2020-12-11 15:10:00|3698.27|3698.27|3697.45|3697.45|3699.65|3699.65|3693.33|3693.33|0
1607699700000|2020-12-11 15:15:00|3696.77|3696.77|3696.26|3696.26|3701.09|3701.09|3694.03|3694.03|0
1607700000000|2020-12-11 15:20:00|3695.58|3695.58|3688.26|3688.26|3696.66|3696.66|3688.26|3688.26|0
1607700300000|2020-12-11 15:25:00|3688.2|3688.2|3688.25|3688.25|3690.43|3690.43|3685.28|3685.28|0
1607700600000|2020-12-11 15:30:00|3688.5|3688.5|3693.07|3693.07|3695.05|3695.05|3685.89|3685.89|0
1607700900000|2020-12-11 15:35:00|3693.19|3693.19|3684.41|3684.41|3693.19|3693.19|3681.91|3681.91|0
1607701200000|2020-12-11 15:40:00|3684.8|3684.8|3684.26|3684.26|3685.08|3685.08|3678.17|3678.17|0
1607701500000|2020-12-11 15:45:00|3685.06|3685.06|3689.1|3689.1|3691.66|3691.66|3684.38|3684.38|0
1607701800000|2020-12-11 15:50:00|3689.9|3689.9|3695.57|3695.57|3698.47|3698.47|3689.65|3689.65|0
1607702100000|2020-12-11 15:55:00|3694.78|3694.78|3691.03|3691.03|3695.23|3695.23|3690.31|3690.31|0
1607702400000|2020-12-11 16:00:00|3690.95|3690.95|3691.9|3691.9|3695.85|3695.85|3690.95|3690.95|0
1607702700000|2020-12-11 16:05:00|3691.95|3691.95|3695.71|3695.71|3700.47|3700.47|3691.95|3691.95|0
1607703000000|2020-12-11 16:10:00|3695.81|3695.81|3694.88|3694.88|3696.21|3696.21|3691.24|3691.24|0
1607703300000|2020-12-11 16:15:00|3694.19|3694.19|3689.51|3689.51|3695.27|3695.27|3687.59|3687.59|0
1607703600000|2020-12-11 16:20:00|3690.08|3690.08|3686.97|3686.97|3691.47|3691.47|3684.35|3684.35|0
1607703900000|2020-12-11 16:25:00|3687.05|3687.05|3686.39|3686.39|3687.77|3687.77|3678.9|3678.9|0
1607933700000|2020-12-14 08:15:00|3746.63|3746.63|3744.18|3744.18|3750.75|3750.75|3738.57|3738.57|0
1607934000000|2020-12-14 08:20:00|3742.19|3742.19|3741.18|3741.18|3746.33|3746.33|3739.66|3739.66|0
1607934300000|2020-12-14 08:25:00|3740.5|3740.5|3750.87|3750.87|3750.87|3750.87|3734.17|3734.17|0
1607934600000|2020-12-14 08:30:00|3750.48|3750.48|3759.47|3759.47|3765.4|3765.4|3750.48|3750.48|0
1607934900000|2020-12-14 08:35:00|3759.23|3759.23|3759.17|3759.17|3759.23|3759.23|3752.35|3752.35|0
1607935200000|2020-12-14 08:40:00|3759.55|3759.55|3759.09|3759.09|3765.2|3765.2|3758.5|3758.5|0
1607935500000|2020-12-14 08:45:00|3758.95|3758.95|3758.68|3758.68|3759.1|3759.1|3750.41|3750.41|0
1607935800000|2020-12-14 08:50:00|3759.48|3759.48|3756.41|3756.41|3759.48|3759.48|3750.12|3750.12|0
1607936100000|2020-12-14 08:55:00|3756.8|3756.8|3762.58|3762.58|3762.58|3762.58|3751.76|3751.76|0
1607936400000|2020-12-14 09:00:00|3761.79|3761.79|3761.7|3761.7|3770.61|3770.61|3761.54|3761.54|0
1607936700000|2020-12-14 09:05:00|3760.34|3760.34|3758.86|3758.86|3761.42|3761.42|3758.47|3758.47|0
1607937000000|2020-12-14 09:10:00|3759.01|3759.01|3756.6|3756.6|3762.61|3762.61|3756.6|3756.6|0
1607937300000|2020-12-14 09:15:00|3757.29|3757.29|3763.89|3763.89|3764.68|3764.68|3756.49|3756.49|0
1607937600000|2020-12-14 09:20:00|3763.09|3763.09|3759.96|3759.96|3763.09|3763.09|3758.72|3758.72|0
1607937900000|2020-12-14 09:25:00|3759.74|3759.74|3762.05|3762.05|3763.9|3763.9|3759.74|3759.74|0
1607938200000|2020-12-14 09:30:00|3762.44|3762.44|3757.18|3757.18|3762.44|3762.44|3752.02|3752.02|0
1607938500000|2020-12-14 09:35:00|3755.6|3755.6|3761.55|3761.55|3761.9|3761.9|3754.64|3754.64|0
1607938800000|2020-12-14 09:40:00|3761.46|3761.46|3761.6|3761.6|3761.84|3761.84|3758.85|3758.85|0
1607939100000|2020-12-14 09:45:00|3762.39|3762.39|3762.08|3762.08|3765.39|3765.39|3760.04|3760.04|0
1607939400000|2020-12-14 09:50:00|3762.32|3762.32|3759.77|3759.77|3764.51|3764.51|3759.77|3759.77|0
1607939700000|2020-12-14 09:55:00|3758.98|3758.98|3763.91|3763.91|3764.69|3764.69|3757.3|3757.3|0
1607940000000|2020-12-14 10:00:00|3764.31|3764.31|3764.77|3764.77|3765.97|3765.97|3762.89|3762.89|0
1607940300000|2020-12-14 10:05:00|3764.83|3764.83|3773.87|3773.87|3776.01|3776.01|3764.58|3764.58|0
1607940600000|2020-12-14 10:10:00|3773.47|3773.47|3774.78|3774.78|3777.06|3777.06|3772.72|3772.72|0
1607940900000|2020-12-14 10:15:00|3775.03|3775.03|3774.27|3774.27|3776.61|3776.61|3774.12|3774.12|0
1607941200000|2020-12-14 10:20:00|3774.95|3774.95|3779.2|3779.2|3779.2|3779.2|3774.95|3774.95|0
1607941500000|2020-12-14 10:25:00|3779.12|3779.12|3785.73|3785.73|3792.66|3792.66|3778.95|3778.95|0
1607941800000|2020-12-14 10:30:00|3787.31|3787.31|3798.97|3798.97|3799.77|3799.77|3787.08|3787.08|0
1607942100000|2020-12-14 10:35:00|3798.29|3798.29|3799.07|3799.07|3801.42|3801.42|3793.63|3793.63|0
1607942400000|2020-12-14 10:40:00|3799.22|3799.22|3801.22|3801.22|3803.09|3803.09|3796.93|3796.93|0
1607942700000|2020-12-14 10:45:00|3801.28|3801.28|3791.45|3791.45|3801.28|3801.28|3791.32|3791.32|0
1607943000000|2020-12-14 10:50:00|3793.44|3793.44|3786.4|3786.4|3793.44|3793.44|3785.1|3785.1|0
1607943300000|2020-12-14 10:55:00|3786.15|3786.15|3785.9|3785.9|3789.6|3789.6|3784.05|3784.05|0
1607943600000|2020-12-14 11:00:00|3785.22|3785.22|3800.4|3800.4|3800.4|3800.4|3784.92|3784.92|0
1607943900000|2020-12-14 11:05:00|3800.64|3800.64|3802.25|3802.25|3803.99|3803.99|3799.35|3799.35|0
1607944200000|2020-12-14 11:10:00|3803.44|3803.44|3811.54|3811.54|3812.58|3812.58|3803.44|3803.44|0
1607944500000|2020-12-14 11:15:00|3811.9|3811.9|3807.47|3807.47|3814.72|3814.72|3805.64|3805.64|0
1607944800000|2020-12-14 11:20:00|3807.07|3807.07|3805.79|3805.79|3808.1|3808.1|3802.37|3802.37|0
1607945100000|2020-12-14 11:25:00|3805|3805|3804.37|3804.37|3806.31|3806.31|3803.22|3803.22|0
1607945400000|2020-12-14 11:30:00|3804.58|3804.58|3805.86|3805.86|3809.4|3809.4|3804.39|3804.39|0
1607945700000|2020-12-14 11:35:00|3804.67|3804.67|3808.38|3808.38|3808.38|3808.38|3804.67|3804.67|0
1607946000000|2020-12-14 11:40:00|3808.08|3808.08|3803.6|3803.6|3808.23|3808.23|3802.21|3802.21|0
1607946300000|2020-12-14 11:45:00|3803.52|3803.52|3791.88|3791.88|3803.52|3803.52|3791.36|3791.36|0
1607946600000|2020-12-14 11:50:00|3791.3|3791.3|3791.5|3791.5|3792.43|3792.43|3790.13|3790.13|0
1607946900000|2020-12-14 11:55:00|3791.9|3791.9|3794.5|3794.5|3796.02|3796.02|3791.9|3791.9|0
1607947200000|2020-12-14 12:00:00|3794.1|3794.1|3782.17|3782.17|3794.1|3794.1|3782.17|3782.17|0
1607947500000|2020-12-14 12:05:00|3781.91|3781.91|3777.14|3777.14|3782.41|3782.41|3776.04|3776.04|0
1607947800000|2020-12-14 12:10:00|3777.04|3777.04|3779.02|3779.02|3779.08|3779.08|3775.8|3775.8|0
1607948100000|2020-12-14 12:15:00|3779.81|3779.81|3774.62|3774.62|3780.21|3780.21|3774.62|3774.62|0
1607948400000|2020-12-14 12:20:00|3774.22|3774.22|3771.34|3771.34|3774.46|3774.46|3770.09|3770.09|0
1607948700000|2020-12-14 12:25:00|3771.74|3771.74|3770.68|3770.68|3775.01|3775.01|3770.32|3770.32|0
1607949000000|2020-12-14 12:30:00|3770.29|3770.29|3767.43|3767.43|3772.27|3772.27|3766.63|3766.63|0
1607949300000|2020-12-14 12:35:00|3768.22|3768.22|3766.64|3766.64|3768.22|3768.22|3763.16|3763.16|0
1607949600000|2020-12-14 12:40:00|3765.96|3765.96|3765.56|3765.56|3766.44|3766.44|3764.46|3764.46|0
1607949900000|2020-12-14 12:45:00|3765.16|3765.16|3765.39|3765.39|3766.03|3766.03|3764.6|3764.6|0
1607950200000|2020-12-14 12:50:00|3764.59|3764.59|3759.74|3759.74|3764.59|3764.59|3757.18|3757.18|0
1607950500000|2020-12-14 12:55:00|3760.93|3760.93|3766.78|3766.78|3766.78|3766.78|3760.53|3760.53|0
1607950800000|2020-12-14 13:00:00|3767.17|3767.17|3765.96|3765.96|3771.79|3771.79|3764.77|3764.77|0
1607951100000|2020-12-14 13:05:00|3766.12|3766.12|3764.23|3764.23|3766.68|3766.68|3763.77|3763.77|0
1607951400000|2020-12-14 13:10:00|3763.78|3763.78|3759.26|3759.26|3763.78|3763.78|3758.59|3758.59|0
1607951700000|2020-12-14 13:15:00|3759.1|3759.1|3756.98|3756.98|3759.58|3759.58|3756.61|3756.61|0
1607952000000|2020-12-14 13:20:00|3757.38|3757.38|3759.23|3759.23|3763.34|3763.34|3757.38|3757.38|0
1607952300000|2020-12-14 13:25:00|3759.08|3759.08|3766.98|3766.98|3767.38|3767.38|3756.68|3756.68|0
1607952600000|2020-12-14 13:30:00|3767.07|3767.07|3768.53|3768.53|3769.55|3769.55|3763.39|3763.39|0
1607952900000|2020-12-14 13:35:00|3768.37|3768.37|3767.51|3767.51|3768.37|3768.37|3755.97|3755.97|0
1607953200000|2020-12-14 13:40:00|3767.43|3767.43|3770.31|3770.31|3770.31|3770.31|3765.9|3765.9|0
1607953500000|2020-12-14 13:45:00|3769.91|3769.91|3773.54|3773.54|3775.89|3775.89|3768.24|3768.24|0
1607953800000|2020-12-14 13:50:00|3773.39|3773.39|3772.4|3772.4|3773.54|3773.54|3770.39|3770.39|0
1607954100000|2020-12-14 13:55:00|3772.57|3772.57|3772.38|3772.38|3773.28|3773.28|3768.97|3768.97|0
1607954400000|2020-12-14 14:00:00|3771.98|3771.98|3765.69|3765.69|3771.98|3771.98|3765.36|3765.36|0
1607954700000|2020-12-14 14:05:00|3766.48|3766.48|3769.22|3769.22|3770.7|3770.7|3766.48|3766.48|0
1607955000000|2020-12-14 14:10:00|3768.42|3768.42|3767.39|3767.39|3770.58|3770.58|3766.66|3766.66|0
1607955300000|2020-12-14 14:15:00|3767.54|3767.54|3761.86|3761.86|3771.62|3771.62|3761.86|3761.86|0
1607955600000|2020-12-14 14:20:00|3761.18|3761.18|3750.93|3750.93|3761.97|3761.97|3750.47|3750.47|0
1607955900000|2020-12-14 14:25:00|3751.01|3751.01|3747.5|3747.5|3752|3752|3746.11|3746.11|0
1607956200000|2020-12-14 14:30:00|3747.42|3747.42|3744.77|3744.77|3754.93|3754.93|3744.77|3744.77|0
1607956500000|2020-12-14 14:35:00|3745.56|3745.56|3745.62|3745.62|3747.21|3747.21|3739.88|3739.88|0
1607956800000|2020-12-14 14:40:00|3745.38|3745.38|3748.15|3748.15|3750.34|3750.34|3744.2|3744.2|0
1607957100000|2020-12-14 14:45:00|3747.76|3747.76|3743.63|3743.63|3747.76|3747.76|3739.47|3739.47|0
1607957400000|2020-12-14 14:50:00|3742.83|3742.83|3728.85|3728.85|3742.83|3742.83|3726.7|3726.7|0
1607957700000|2020-12-14 14:55:00|3728.69|3728.69|3738.28|3738.28|3738.28|3738.28|3728.69|3728.69|0
1607958000000|2020-12-14 15:00:00|3738.96|3738.96|3738.51|3738.51|3743.01|3743.01|3733.29|3733.29|0
1607958300000|2020-12-14 15:05:00|3737.83|3737.83|3743.84|3743.84|3743.95|3743.95|3735.99|3735.99|0
1607958600000|2020-12-14 15:10:00|3743.69|3743.69|3741.4|3741.4|3743.85|3743.85|3735.3|3735.3|0
1607958900000|2020-12-14 15:15:00|3741.52|3741.52|3752.82|3752.82|3753.75|3753.75|3741.52|3741.52|0
1607959200000|2020-12-14 15:20:00|3753.07|3753.07|3748.43|3748.43|3753.07|3753.07|3746.24|3746.24|0
1607959500000|2020-12-14 15:25:00|3748.1|3748.1|3749.91|3749.91|3750.1|3750.1|3744.43|3744.43|0
1607959800000|2020-12-14 15:30:00|3749.99|3749.99|3753.57|3753.57|3754.36|3754.36|3747.53|3747.53|0
1607960100000|2020-12-14 15:35:00|3753.17|3753.17|3751.9|3751.9|3753.17|3753.17|3749.93|3749.93|0
1607960400000|2020-12-14 15:40:00|3751.82|3751.82|3746.03|3746.03|3752.15|3752.15|3745.27|3745.27|0
1607960700000|2020-12-14 15:45:00|3746.43|3746.43|3740.4|3740.4|3747.22|3747.22|3739.64|3739.64|0
1607961000000|2020-12-14 15:50:00|3740.24|3740.24|3735.83|3735.83|3740.24|3740.24|3734.48|3734.48|0
1607961300000|2020-12-14 15:55:00|3736.23|3736.23|3730.59|3730.59|3739.44|3739.44|3730.44|3730.44|0
1607961600000|2020-12-14 16:00:00|3730.74|3730.74|3733.4|3733.4|3733.78|3733.78|3728.39|3728.39|0
1607961900000|2020-12-14 16:05:00|3733.31|3733.31|3731.7|3731.7|3734.21|3734.21|3731.18|3731.18|0
1607962200000|2020-12-14 16:10:00|3731.02|3731.02|3732.93|3732.93|3733.72|3733.72|3729.55|3729.55|0
1607962500000|2020-12-14 16:15:00|3732.24|3732.24|3730.15|3730.15|3733.31|3733.31|3729.24|3729.24|0
1607962800000|2020-12-14 16:20:00|3730.03|3730.03|3725.21|3725.21|3730.33|3730.33|3724.48|3724.48|0
1607963100000|2020-12-14 16:25:00|3724.76|3724.76|3722.24|3722.24|3726.25|3726.25|3721.92|3721.92|0
1608020100000|2020-12-15 08:15:00|3703.16|3703.16|3691.28|3691.28|3703.16|3703.16|3681.18|3681.18|0
1608020400000|2020-12-15 08:20:00|3691.96|3691.96|3692.85|3692.85|3697.56|3697.56|3689.91|3689.91|0
1608020700000|2020-12-15 08:25:00|3692.43|3692.43|3696.55|3696.55|3698.85|3698.85|3691.68|3691.68|0
1608021000000|2020-12-15 08:30:00|3696.3|3696.3|3714.41|3714.41|3715.74|3715.74|3696.3|3696.3|0
1608021300000|2020-12-15 08:35:00|3714.78|3714.78|3721.09|3721.09|3725.3|3725.3|3713.4|3713.4|0
1608021600000|2020-12-15 08:40:00|3721.01|3721.01|3729.16|3729.16|3731.94|3731.94|3717.46|3717.46|0
1608021900000|2020-12-15 08:45:00|3728.67|3728.67|3731.84|3731.84|3738.45|3738.45|3728.67|3728.67|0
1608022200000|2020-12-15 08:50:00|3731.16|3731.16|3741.17|3741.17|3741.55|3741.55|3728.32|3728.32|0
1608022500000|2020-12-15 08:55:00|3739.59|3739.59|3734.46|3734.46|3740.2|3740.2|3733.7|3733.7|0
1608022800000|2020-12-15 09:00:00|3734.71|3734.71|3721.42|3721.42|3737.15|3737.15|3721.02|3721.02|0
1608023100000|2020-12-15 09:05:00|3721.82|3721.82|3724.23|3724.23|3728.86|3728.86|3720.07|3720.07|0
1608023400000|2020-12-15 09:10:00|3724.08|3724.08|3718.7|3718.7|3724.08|3724.08|3718.7|3718.7|0
1608023700000|2020-12-15 09:15:00|3718.86|3718.86|3721.28|3721.28|3724.47|3724.47|3718.86|3718.86|0
1608024000000|2020-12-15 09:20:00|3722.07|3722.07|3724.58|3724.58|3725.64|3725.64|3721.13|3721.13|0
1608024300000|2020-12-15 09:25:00|3724.97|3724.97|3723.68|3723.68|3725.12|3725.12|3720.75|3720.75|0
1608024600000|2020-12-15 09:30:00|3724.87|3724.87|3725.74|3725.74|3729.54|3729.54|3724.38|3724.38|0
1608024900000|2020-12-15 09:35:00|3725.44|3725.44|3724.95|3724.95|3727.07|3727.07|3723.91|3723.91|0
1608025200000|2020-12-15 09:40:00|3725.35|3725.35|3720.69|3720.69|3726.79|3726.79|3720.69|3720.69|0
1608025500000|2020-12-15 09:45:00|3720.54|3720.54|3723.94|3723.94|3724.62|3724.62|3720.39|3720.39|0
1608025800000|2020-12-15 09:50:00|3723.15|3723.15|3714.43|3714.43|3723.15|3723.15|3713.24|3713.24|0
1608026100000|2020-12-15 09:55:00|3714.73|3714.73|3713.53|3713.53|3715.11|3715.11|3710.42|3710.42|0
1608026400000|2020-12-15 10:00:00|3712.84|3712.84|3714.28|3714.28|3717.19|3717.19|3712.76|3712.76|0
1608026700000|2020-12-15 10:05:00|3713.88|3713.88|3716.18|3716.18|3716.2|3716.2|3713.88|3713.88|0
1608027000000|2020-12-15 10:10:00|3716.33|3716.33|3713.96|3713.96|3718.29|3718.29|3712.79|3712.79|0
1608027300000|2020-12-15 10:15:00|3714.36|3714.36|3712.78|3712.78|3715.17|3715.17|3711.59|3711.59|0
1608027600000|2020-12-15 10:20:00|3712.38|3712.38|3711.1|3711.1|3712.38|3712.38|3709.05|3709.05|0
1608027900000|2020-12-15 10:25:00|3712.29|3712.29|3707.92|3707.92|3713.48|3713.48|3706.89|3706.89|0
1608028200000|2020-12-15 10:30:00|3708.01|3708.01|3712.86|3712.86|3714.36|3714.36|3707.05|3707.05|0
1608028500000|2020-12-15 10:35:00|3713.11|3713.11|3718.75|3718.75|3718.75|3718.75|3710.27|3710.27|0
1608028800000|2020-12-15 10:40:00|3717.95|3717.95|3716.3|3716.3|3717.95|3717.95|3715.1|3715.1|0
1608029100000|2020-12-15 10:45:00|3716.69|3716.69|3712.72|3712.72|3717.7|3717.7|3712.72|3712.72|0
1608029400000|2020-12-15 10:50:00|3712.64|3712.64|3715.47|3715.47|3716.27|3716.27|3712.64|3712.64|0
1608029700000|2020-12-15 10:55:00|3715.87|3715.87|3713.73|3713.73|3717.69|3717.69|3712.91|3712.91|0
1608030000000|2020-12-15 11:00:00|3713.33|3713.33|3709.69|3709.69|3713.33|3713.33|3709.69|3709.69|0
1608030300000|2020-12-15 11:05:00|3708.9|3708.9|3705.03|3705.03|3708.9|3708.9|3704.07|3704.07|0
1608030600000|2020-12-15 11:10:00|3704.63|3704.63|3699.74|3699.74|3705.03|3705.03|3699.74|3699.74|0
1608030900000|2020-12-15 11:15:00|3699.34|3699.34|3695.55|3695.55|3700.13|3700.13|3695.55|3695.55|0
1608031200000|2020-12-15 11:20:00|3694.76|3694.76|3693.14|3693.14|3695.55|3695.55|3689.07|3689.07|0
1608031500000|2020-12-15 11:25:00|3692.18|3692.18|3684.5|3684.5|3692.18|3692.18|3683.97|3683.97|0
1608031800000|2020-12-15 11:30:00|3684.28|3684.28|3683.92|3683.92|3685.32|3685.32|3682.71|3682.71|0
1608032100000|2020-12-15 11:35:00|3684.31|3684.31|3680.35|3680.35|3685.79|3685.79|3680.35|3680.35|0
1608032400000|2020-12-15 11:40:00|3679.66|3679.66|3677.06|3677.06|3679.66|3679.66|3676.36|3676.36|0
1608032700000|2020-12-15 11:45:00|3677.21|3677.21|3679.84|3679.84|3681.7|3681.7|3675.66|3675.66|0
1608033000000|2020-12-15 11:50:00|3680.33|3680.33|3690.34|3690.34|3690.34|3690.34|3679.94|3679.94|0
1608033300000|2020-12-15 11:55:00|3689.55|3689.55|3690.36|3690.36|3695.4|3695.4|3689.55|3689.55|0
1608033600000|2020-12-15 12:00:00|3690.44|3690.44|3699.89|3699.89|3699.94|3699.94|3690.37|3690.37|0
1608033900000|2020-12-15 12:05:00|3699.77|3699.77|3687.95|3687.95|3702.43|3702.43|3687.44|3687.44|0
1608034200000|2020-12-15 12:10:00|3687.78|3687.78|3695.17|3695.17|3695.17|3695.17|3687.61|3687.61|0
1608034500000|2020-12-15 12:15:00|3695.02|3695.02|3693.67|3693.67|3697.07|3697.07|3691.31|3691.31|0
1608034800000|2020-12-15 12:20:00|3692.88|3692.88|3692.85|3692.85|3694.86|3694.86|3692.11|3692.11|0
1608035100000|2020-12-15 12:25:00|3693.53|3693.53|3690.85|3690.85|3693.53|3693.53|3687.71|3687.71|0
1608035400000|2020-12-15 12:30:00|3690.46|3690.46|3686.34|3686.34|3690.56|3690.56|3685.95|3685.95|0
1608035700000|2020-12-15 12:35:00|3687.14|3687.14|3690.11|3690.11|3692.94|3692.94|3687.14|3687.14|0
1608036000000|2020-12-15 12:40:00|3689.43|3689.43|3684.47|3684.47|3690.11|3690.11|3684.47|3684.47|0
1608036300000|2020-12-15 12:45:00|3683.79|3683.79|3672.37|3672.37|3685.17|3685.17|3672.28|3672.28|0
1608036600000|2020-12-15 12:50:00|3672.23|3672.23|3666.26|3666.26|3672.23|3672.23|3662.77|3662.77|0
1608036900000|2020-12-15 12:55:00|3666.66|3666.66|3668.28|3668.28|3670.37|3670.37|3665.42|3665.42|0
1608037200000|2020-12-15 13:00:00|3667.88|3667.88|3661.57|3661.57|3668.28|3668.28|3661.43|3661.43|0
1608037500000|2020-12-15 13:05:00|3662.36|3662.36|3664.85|3664.85|3665.91|3665.91|3660.46|3660.46|0
1608037800000|2020-12-15 13:10:00|3664.06|3664.06|3666.06|3666.06|3666.85|3666.85|3663.16|3663.16|0
1608038100000|2020-12-15 13:15:00|3665.38|3665.38|3667.69|3667.69|3667.69|3667.69|3663.9|3663.9|0
1608038400000|2020-12-15 13:20:00|3668.88|3668.88|3669.7|3669.7|3673.6|3673.6|3668.88|3668.88|0
1608038700000|2020-12-15 13:25:00|3668.9|3668.9|3671.94|3671.94|3674.49|3674.49|3668.61|3668.61|0
1608039000000|2020-12-15 13:30:00|3672.73|3672.73|3680.69|3680.69|3681.08|3681.08|3672.33|3672.33|0
1608039300000|2020-12-15 13:35:00|3680|3680|3674.54|3674.54|3680|3680|3673.76|3673.76|0
1608039600000|2020-12-15 13:40:00|3674.27|3674.27|3668.54|3668.54|3677.51|3677.51|3666.56|3666.56|0
1608039900000|2020-12-15 13:45:00|3668.69|3668.69|3665.5|3665.5|3670.43|3670.43|3664.42|3664.42|0
1608040200000|2020-12-15 13:50:00|3665.9|3665.9|3667.97|3667.97|3670.22|3670.22|3664.16|3664.16|0
1608040500000|2020-12-15 13:55:00|3668.12|3668.12|3669.71|3669.71|3669.71|3669.71|3664.91|3664.91|0
1608040800000|2020-12-15 14:00:00|3669.31|3669.31|3672.01|3672.01|3672.73|3672.73|3667.43|3667.43|0
1608041100000|2020-12-15 14:05:00|3671.86|3671.86|3665.06|3665.06|3671.86|3671.86|3664.66|3664.66|0
1608041400000|2020-12-15 14:10:00|3664.66|3664.66|3661.54|3661.54|3664.67|3664.67|3661.54|3661.54|0
1608041700000|2020-12-15 14:15:00|3661.94|3661.94|3660.93|3660.93|3663.92|3663.92|3660.35|3660.35|0
1608042000000|2020-12-15 14:20:00|3659.74|3659.74|3659.18|3659.18|3661.73|3661.73|3657.85|3657.85|0
1608042300000|2020-12-15 14:25:00|3659.27|3659.27|3669.69|3669.69|3672.21|3672.21|3659.27|3659.27|0
1608042600000|2020-12-15 14:30:00|3668.33|3668.33|3668.02|3668.02|3671.36|3671.36|3663.18|3663.18|0
1608042900000|2020-12-15 14:35:00|3666.99|3666.99|3667.22|3667.22|3673.63|3673.63|3665.8|3665.8|0
1608043200000|2020-12-15 14:40:00|3667.05|3667.05|3661.26|3661.26|3667.45|3667.45|3661.26|3661.26|0
1608043500000|2020-12-15 14:45:00|3661.43|3661.43|3648.03|3648.03|3661.43|3661.43|3647.18|3647.18|0
1608043800000|2020-12-15 14:50:00|3648.82|3648.82|3647.27|3647.27|3650.89|3650.89|3646.47|3646.47|0
1608044100000|2020-12-15 14:55:00|3647.52|3647.52|3641.78|3641.78|3648.25|3648.25|3638.72|3638.72|0
1608044400000|2020-12-15 15:00:00|3641.43|3641.43|3650.64|3650.64|3651.52|3651.52|3641.28|3641.28|0
1608044700000|2020-12-15 15:05:00|3650.3|3650.3|3652.69|3652.69|3660.52|3660.52|3650.3|3650.3|0
1608045000000|2020-12-15 15:10:00|3652.3|3652.3|3654.22|3654.22|3656.37|3656.37|3649.81|3649.81|0
1608045300000|2020-12-15 15:15:00|3653.95|3653.95|3644.89|3644.89|3654.91|3654.91|3643.7|3643.7|0
1608045600000|2020-12-15 15:20:00|3645.28|3645.28|3642.06|3642.06|3647.75|3647.75|3639.75|3639.75|0
1608045900000|2020-12-15 15:25:00|3642.23|3642.23|3647.13|3647.13|3647.47|3647.47|3638.78|3638.78|0
1608046200000|2020-12-15 15:30:00|3647.53|3647.53|3658.38|3658.38|3659.01|3659.01|3646.25|3646.25|0
1608046500000|2020-12-15 15:35:00|3659.07|3659.07|3655.49|3655.49|3665.65|3665.65|3655.09|3655.09|0
1608046800000|2020-12-15 15:40:00|3655.32|3655.32|3663.17|3663.17|3666.71|3666.71|3655.32|3655.32|0
1608047100000|2020-12-15 15:45:00|3662.48|3662.48|3668.62|3668.62|3669.31|3669.31|3662.48|3662.48|0
1608047400000|2020-12-15 15:50:00|3668.74|3668.74|3673.17|3673.17|3673.39|3673.39|3668.56|3668.56|0
1608047700000|2020-12-15 15:55:00|3673.08|3673.08|3674.11|3674.11|3674.75|3674.75|3667.74|3667.74|0
1608048000000|2020-12-15 16:00:00|3674.9|3674.9|3669.47|3669.47|3676.59|3676.59|3668.61|3668.61|0
1608048300000|2020-12-15 16:05:00|3669.07|3669.07|3681.66|3681.66|3682.14|3682.14|3667.12|3667.12|0
1608048600000|2020-12-15 16:10:00|3681.83|3681.83|3681.15|3681.15|3682.95|3682.95|3679.11|3679.11|0
1608048900000|2020-12-15 16:15:00|3681.54|3681.54|3683.91|3683.91|3684.74|3684.74|3680.17|3680.17|0
1608049200000|2020-12-15 16:20:00|3684.59|3684.59|3690.29|3690.29|3691.08|3691.08|3683.2|3683.2|0
1608049500000|2020-12-15 16:25:00|3690.69|3690.69|3698.8|3698.8|3699.13|3699.13|3690.69|3690.69|0
1608106500000|2020-12-16 08:15:00|3725.5|3725.5|3746.83|3746.83|3747.62|3747.62|3725.5|3725.5|0
1608106800000|2020-12-16 08:20:00|3746.15|3746.15|3743.58|3743.58|3746.15|3746.15|3736.28|3736.28|0
1608107100000|2020-12-16 08:25:00|3742.9|3742.9|3743.41|3743.41|3745.12|3745.12|3738.16|3738.16|0
1608107400000|2020-12-16 08:30:00|3745|3745|3755.47|3755.47|3755.55|3755.55|3745|3745|0
1608107700000|2020-12-16 08:35:00|3755.31|3755.31|3746.36|3746.36|3755.31|3755.31|3744.49|3744.49|0
1608108000000|2020-12-16 08:40:00|3745.56|3745.56|3743.52|3743.52|3748.5|3748.5|3740.57|3740.57|0
1608108300000|2020-12-16 08:45:00|3743.69|3743.69|3747.84|3747.84|3748.44|3748.44|3742.9|3742.9|0
1608108600000|2020-12-16 08:50:00|3747.05|3747.05|3745.93|3745.93|3747.3|3747.3|3738.65|3738.65|0
1608108900000|2020-12-16 08:55:00|3747.12|3747.12|3745.86|3745.86|3748.89|3748.89|3744.29|3744.29|0
1608109200000|2020-12-16 09:00:00|3745.97|3745.97|3734.49|3734.49|3745.97|3745.97|3733.01|3733.01|0
1608109500000|2020-12-16 09:05:00|3735.28|3735.28|3735.8|3735.8|3739.78|3739.78|3734.57|3734.57|0
1608109800000|2020-12-16 09:10:00|3736.05|3736.05|3732.24|3732.24|3736.05|3736.05|3726.26|3726.26|0
1608110100000|2020-12-16 09:15:00|3731.56|3731.56|3732.78|3732.78|3734.06|3734.06|3727.88|3727.88|0
1608110400000|2020-12-16 09:20:00|3731.59|3731.59|3737.36|3737.36|3738.52|3738.52|3731.53|3731.53|0
1608110700000|2020-12-16 09:25:00|3737.52|3737.52|3735|3735|3740.54|3740.54|3735|3735|0
1608111000000|2020-12-16 09:30:00|3735.12|3735.12|3729.08|3729.08|3736.77|3736.77|3728.46|3728.46|0
1608111300000|2020-12-16 09:35:00|3729.87|3729.87|3731.3|3731.3|3733.1|3733.1|3728.18|3728.18|0
1608111600000|2020-12-16 09:40:00|3731.46|3731.46|3729.8|3729.8|3734.06|3734.06|3729.8|3729.8|0
1608111900000|2020-12-16 09:45:00|3729.71|3729.71|3731.65|3731.65|3731.65|3731.65|3729.03|3729.03|0
1608112200000|2020-12-16 09:50:00|3732.26|3732.26|3732.89|3732.89|3734.1|3734.1|3728.39|3728.39|0
1608112500000|2020-12-16 09:55:00|3733.01|3733.01|3734.39|3734.39|3737.66|3737.66|3733.01|3733.01|0
1608112800000|2020-12-16 10:00:00|3734.44|3734.44|3737.78|3737.78|3737.78|3737.78|3731.41|3731.41|0
1608113100000|2020-12-16 10:05:00|3737.09|3737.09|3731.65|3731.65|3737.09|3737.09|3728.49|3728.49|0
1608113400000|2020-12-16 10:10:00|3731.81|3731.81|3728.83|3728.83|3732.6|3732.6|3728.11|3728.11|0
1608113700000|2020-12-16 10:15:00|3728.53|3728.53|3730.05|3730.05|3731.68|3731.68|3727.83|3727.83|0
1608114000000|2020-12-16 10:20:00|3729.66|3729.66|3724.69|3724.69|3729.66|3729.66|3724.69|3724.69|0
1608114300000|2020-12-16 10:25:00|3724.54|3724.54|3728.89|3728.89|3729.12|3729.12|3724.54|3724.54|0
1608114600000|2020-12-16 10:30:00|3729.04|3729.04|3727.81|3727.81|3729.16|3729.16|3726.83|3726.83|0
1608114900000|2020-12-16 10:35:00|3726.85|3726.85|3722.08|3722.08|3726.85|3726.85|3722.08|3722.08|0
1608115200000|2020-12-16 10:40:00|3722.49|3722.49|3723.51|3723.51|3724.7|3724.7|3720.41|3720.41|0
1608115500000|2020-12-16 10:45:00|3723.6|3723.6|3722.81|3722.81|3724|3724|3720.21|3720.21|0
1608115800000|2020-12-16 10:50:00|3722.41|3722.41|3722.39|3722.39|3723.47|3723.47|3722.09|3722.09|0
1608116100000|2020-12-16 10:55:00|3721.6|3721.6|3723.41|3723.41|3723.85|3723.85|3720.33|3720.33|0
1608116400000|2020-12-16 11:00:00|3722.72|3722.72|3723.26|3723.26|3723.86|3723.86|3721.9|3721.9|0
1608116700000|2020-12-16 11:05:00|3723.34|3723.34|3726.84|3726.84|3727.21|3727.21|3722.67|3722.67|0
1608117000000|2020-12-16 11:10:00|3727.09|3727.09|3726.2|3726.2|3727.42|3727.42|3723.59|3723.59|0
1608117300000|2020-12-16 11:15:00|3725.52|3725.52|3723.73|3723.73|3727.97|3727.97|3723.73|3723.73|0
1608117600000|2020-12-16 11:20:00|3723.05|3723.05|3722.57|3722.57|3723.05|3723.05|3719.24|3719.24|0
1608117900000|2020-12-16 11:25:00|3720.52|3720.52|3716.04|3716.04|3721.21|3721.21|3716.04|3716.04|0
1608118200000|2020-12-16 11:30:00|3715.64|3715.64|3714.04|3714.04|3720.56|3720.56|3714.04|3714.04|0
1608118500000|2020-12-16 11:35:00|3713.36|3713.36|3714.66|3714.66|3715.41|3715.41|3712.32|3712.32|0
1608118800000|2020-12-16 11:40:00|3714.83|3714.83|3711.9|3711.9|3714.83|3714.83|3706.53|3706.53|0
1608119100000|2020-12-16 11:45:00|3711.51|3711.51|3707.92|3707.92|3711.66|3711.66|3707.1|3707.1|0
1608119400000|2020-12-16 11:50:00|3706.73|3706.73|3707.81|3707.81|3708.16|3708.16|3705.12|3705.12|0
1608119700000|2020-12-16 11:55:00|3707.66|3707.66|3707.39|3707.39|3708.32|3708.32|3706.04|3706.04|0
1608120000000|2020-12-16 12:00:00|3707.48|3707.48|3701.99|3701.99|3707.48|3707.48|3698.9|3698.9|0
1608120300000|2020-12-16 12:05:00|3701.91|3701.91|3700.91|3700.91|3702.06|3702.06|3698.87|3698.87|0
1608120600000|2020-12-16 12:10:00|3701.16|3701.16|3703.99|3703.99|3704.47|3704.47|3701.16|3701.16|0
1608120900000|2020-12-16 12:15:00|3704.39|3704.39|3704.35|3704.35|3704.79|3704.79|3702.62|3702.62|0
1608121200000|2020-12-16 12:20:00|3703.67|3703.67|3701.49|3701.49|3705.33|3705.33|3701.33|3701.33|0
1608121500000|2020-12-16 12:25:00|3701.39|3701.39|3701.22|3701.22|3703.5|3703.5|3700.53|3700.53|0
1608121800000|2020-12-16 12:30:00|3700.42|3700.42|3700.65|3700.65|3702.97|3702.97|3698.75|3698.75|0
1608122100000|2020-12-16 12:35:00|3699.97|3699.97|3696.68|3696.68|3700.36|3700.36|3696.68|3696.68|0
1608122400000|2020-12-16 12:40:00|3696.57|3696.57|3698.76|3698.76|3699.5|3699.5|3694.73|3694.73|0
1608122700000|2020-12-16 12:45:00|3697.4|3697.4|3690.3|3690.3|3697.72|3697.72|3690.3|3690.3|0
1608123000000|2020-12-16 12:50:00|3690.7|3690.7|3696.26|3696.26|3700.08|3700.08|3690.15|3690.15|0
1608123300000|2020-12-16 12:55:00|3696.66|3696.66|3695.63|3695.63|3697.95|3697.95|3695.63|3695.63|0
1608123600000|2020-12-16 13:00:00|3696.03|3696.03|3692|3692|3696.03|3696.03|3689.61|3689.61|0
1608123900000|2020-12-16 13:05:00|3690.64|3690.64|3693.05|3693.05|3696.32|3696.32|3690.56|3690.56|0
1608124200000|2020-12-16 13:10:00|3692.9|3692.9|3692.16|3692.16|3692.9|3692.9|3686.1|3686.1|0
1608124500000|2020-12-16 13:15:00|3692.11|3692.11|3690.2|3690.2|3697.31|3697.31|3689.52|3689.52|0
1608124800000|2020-12-16 13:20:00|3689.41|3689.41|3685.23|3685.23|3689.41|3689.41|3684.44|3684.44|0
1608125100000|2020-12-16 13:25:00|3685.4|3685.4|3684.55|3684.55|3685.56|3685.56|3682.87|3682.87|0
1608125400000|2020-12-16 13:30:00|3684.15|3684.15|3684.35|3684.35|3686.37|3686.37|3682.71|3682.71|0
1608125700000|2020-12-16 13:35:00|3682.99|3682.99|3685.97|3685.97|3686.52|3686.52|3681.3|3681.3|0
1608126000000|2020-12-16 13:40:00|3685.29|3685.29|3682.49|3682.49|3685.29|3685.29|3681.69|3681.69|0
1608126300000|2020-12-16 13:45:00|3682.24|3682.24|3680.07|3680.07|3682.4|3682.4|3678.25|3678.25|0
1608126600000|2020-12-16 13:50:00|3679.98|3679.98|3680.13|3680.13|3681.21|3681.21|3674.35|3674.35|0
1608126900000|2020-12-16 13:55:00|3680.43|3680.43|3677.51|3677.51|3680.43|3680.43|3677.18|3677.18|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3679.13|3679.13|3679.49|3679.49|3676.66|3676.66|0
1608127500000|2020-12-16 14:05:00|3679.22|3679.22|3683.32|3683.32|3683.32|3683.32|3679.22|3679.22|0
1608127800000|2020-12-16 14:10:00|3682.53|3682.53|3683.5|3683.5|3683.89|3683.89|3682.53|3682.53|0
1608128100000|2020-12-16 14:15:00|3683.65|3683.65|3682.09|3682.09|3683.65|3683.65|3679.59|3679.59|0
1608128400000|2020-12-16 14:20:00|3682.77|3682.77|3684.47|3684.47|3685.83|3685.83|3682.77|3682.77|0
1608128700000|2020-12-16 14:25:00|3684.32|3684.32|3685.3|3685.3|3689.22|3689.22|3684.02|3684.02|0
1608129000000|2020-12-16 14:30:00|3685.46|3685.46|3685.34|3685.34|3688.75|3688.75|3684.5|3684.5|0
1608129300000|2020-12-16 14:35:00|3686.14|3686.14|3681.79|3681.79|3686.14|3686.14|3679.91|3679.91|0
1608129600000|2020-12-16 14:40:00|3681.84|3681.84|3681.81|3681.81|3682.78|3682.78|3677.79|3677.79|0
1608129900000|2020-12-16 14:45:00|3681.87|3681.87|3675.39|3675.39|3683.93|3683.93|3673.85|3673.85|0
1608130200000|2020-12-16 14:50:00|3675.02|3675.02|3679.54|3679.54|3681.24|3681.24|3675.02|3675.02|0
1608130500000|2020-12-16 14:55:00|3679.66|3679.66|3684.52|3684.52|3685.2|3685.2|3677.26|3677.26|0
1608130800000|2020-12-16 15:00:00|3685.31|3685.31|3675.25|3675.25|3685.31|3685.31|3674.72|3674.72|0
1608131100000|2020-12-16 15:05:00|3675.64|3675.64|3677.58|3677.58|3678.79|3678.79|3675.36|3675.36|0
1608131400000|2020-12-16 15:10:00|3676.79|3676.79|3674.29|3674.29|3676.79|3676.79|3672.54|3672.54|0
1608131700000|2020-12-16 15:15:00|3674.21|3674.21|3668.24|3668.24|3674.45|3674.45|3668.21|3668.21|0
1608132000000|2020-12-16 15:20:00|3667.56|3667.56|3669.59|3669.59|3669.59|3669.59|3665.03|3665.03|0
1608132300000|2020-12-16 15:25:00|3670.96|3670.96|3667.41|3667.41|3671.42|3671.42|3667.34|3667.34|0
1608132600000|2020-12-16 15:30:00|3667.65|3667.65|3673.89|3673.89|3674.16|3674.16|3667.65|3667.65|0
1608132900000|2020-12-16 15:35:00|3673.8|3673.8|3674.16|3674.16|3675.99|3675.99|3672.61|3672.61|0
1608133200000|2020-12-16 15:40:00|3674.41|3674.41|3669.83|3669.83|3674.41|3674.41|3669.45|3669.45|0
1608133500000|2020-12-16 15:45:00|3669.75|3669.75|3671.79|3671.79|3672.88|3672.88|3669.54|3669.54|0
1608133800000|2020-12-16 15:50:00|3671.62|3671.62|3667.89|3667.89|3671.62|3671.62|3667.89|3667.89|0
1608134100000|2020-12-16 15:55:00|3668.31|3668.31|3669.32|3669.32|3670.8|3670.8|3667.29|3667.29|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3672.73|3672.73|3673.16|3673.16|3669.38|3669.38|0
1608134700000|2020-12-16 16:05:00|3672.62|3672.62|3675.32|3675.32|3675.32|3675.32|3671.43|3671.43|0
1608135000000|2020-12-16 16:10:00|3674.92|3674.92|3675.76|3675.76|3676.72|3676.72|3673.84|3673.84|0
1608135300000|2020-12-16 16:15:00|3675.67|3675.67|3679.09|3679.09|3679.17|3679.17|3673.15|3673.15|0
1608135600000|2020-12-16 16:20:00|3679|3679|3682.8|3682.8|3684.13|3684.13|3678.53|3678.53|0
1608135900000|2020-12-16 16:25:00|3683.28|3683.28|3687.31|3687.31|3687.33|3687.33|3682.06|3682.06|0
1608192900000|2020-12-17 08:15:00|3667.57|3667.57|3673.64|3673.64|3676.15|3676.15|3663.49|3663.49|0
1608193200000|2020-12-17 08:20:00|3674.33|3674.33|3671.17|3671.17|3674.38|3674.38|3662.11|3662.11|0
1608193500000|2020-12-17 08:25:00|3668.78|3668.78|3665.12|3665.12|3671.38|3671.38|3659.15|3659.15|0
1608193800000|2020-12-17 08:30:00|3665.52|3665.52|3677.73|3677.73|3677.73|3677.73|3664.84|3664.84|0
1608194100000|2020-12-17 08:35:00|3677.05|3677.05|3675.12|3675.12|3681.04|3681.04|3672.75|3672.75|0
1608194400000|2020-12-17 08:40:00|3675.29|3675.29|3674.38|3674.38|3678.42|3678.42|3672.6|3672.6|0
1608194700000|2020-12-17 08:45:00|3673.02|3673.02|3668.12|3668.12|3674.16|3674.16|3664.98|3664.98|0
1608195000000|2020-12-17 08:50:00|3669.2|3669.2|3667.63|3667.63|3669.8|3669.8|3664.09|3664.09|0
1608195300000|2020-12-17 08:55:00|3667.58|3667.58|3667.74|3667.74|3669.25|3669.25|3664.06|3664.06|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3677.42|3677.42|3680.49|3680.49|3667|3667|0
1608195900000|2020-12-17 09:05:00|3678.22|3678.22|3671.48|3671.48|3678.22|3678.22|3669.81|3669.81|0
1608196200000|2020-12-17 09:10:00|3670.8|3670.8|3665.51|3665.51|3670.8|3670.8|3663.61|3663.61|0
1608196500000|2020-12-17 09:15:00|3665.57|3665.57|3663.09|3663.09|3666.52|3666.52|3661.82|3661.82|0
1608196800000|2020-12-17 09:20:00|3664.28|3664.28|3661.14|3661.14|3664.28|3664.28|3660.06|3660.06|0
1608197100000|2020-12-17 09:25:00|3661.53|3661.53|3653.36|3653.36|3662.09|3662.09|3653.34|3653.34|0
1608197400000|2020-12-17 09:30:00|3653.75|3653.75|3650.07|3650.07|3659.81|3659.81|3649.48|3649.48|0
1608197700000|2020-12-17 09:35:00|3649.28|3649.28|3649.27|3649.27|3651.7|3651.7|3647.01|3647.01|0
1608198000000|2020-12-17 09:40:00|3648.87|3648.87|3646.17|3646.17|3651.06|3651.06|3645.12|3645.12|0
1608198300000|2020-12-17 09:45:00|3646.47|3646.47|3645.66|3645.66|3650.89|3650.89|3644.96|3644.96|0
1608198600000|2020-12-17 09:50:00|3644.07|3644.07|3650.02|3650.02|3650.65|3650.65|3643.68|3643.68|0
1608198900000|2020-12-17 09:55:00|3649.62|3649.62|3654.33|3654.33|3656.3|3656.3|3649.07|3649.07|0
1608199200000|2020-12-17 10:00:00|3654.48|3654.48|3653.48|3653.48|3656.04|3656.04|3652.55|3652.55|0
1608199500000|2020-12-17 10:05:00|3652.4|3652.4|3652.33|3652.33|3654.4|3654.4|3650.74|3650.74|0
1608199800000|2020-12-17 10:10:00|3652.09|3652.09|3648.09|3648.09|3652.09|3652.09|3647.58|3647.58|0
1608200100000|2020-12-17 10:15:00|3648.34|3648.34|3651.05|3651.05|3651.55|3651.55|3648.29|3648.29|0
1608200400000|2020-12-17 10:20:00|3651.65|3651.65|3649.39|3649.39|3651.65|3651.65|3647.12|3647.12|0
1608200700000|2020-12-17 10:25:00|3649.79|3649.79|3654.65|3654.65|3654.65|3654.65|3648.54|3648.54|0
1608201000000|2020-12-17 10:30:00|3654.26|3654.26|3651.87|3651.87|3658.25|3658.25|3651.82|3651.82|0
1608201300000|2020-12-17 10:35:00|3651.18|3651.18|3649.59|3649.59|3651.18|3651.18|3647.05|3647.05|0
1608201600000|2020-12-17 10:40:00|3648.8|3648.8|3650.86|3650.86|3652.29|3652.29|3648.8|3648.8|0
1608201900000|2020-12-17 10:45:00|3650.97|3650.97|3649.79|3649.79|3651.77|3651.77|3649.56|3649.56|0
1608202200000|2020-12-17 10:50:00|3649.39|3649.39|3643.21|3643.21|3649.39|3649.39|3643.07|3643.07|0
1608202500000|2020-12-17 10:55:00|3642.96|3642.96|3642.72|3642.72|3645.3|3645.3|3640.97|3640.97|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3645.73|3645.73|3646.92|3646.92|3639.19|3639.19|0
1608203100000|2020-12-17 11:05:00|3646.92|3646.92|3653.03|3653.03|3653.8|3653.8|3646.92|3646.92|0
1608203400000|2020-12-17 11:10:00|3652.63|3652.63|3657.42|3657.42|3657.42|3657.42|3652.63|3652.63|0
1608203700000|2020-12-17 11:15:00|3656.63|3656.63|3663.02|3663.02|3663.82|3663.82|3655.84|3655.84|0
1608204000000|2020-12-17 11:20:00|3663.42|3663.42|3658.25|3658.25|3663.42|3663.42|3655.93|3655.93|0
1608204300000|2020-12-17 11:25:00|3657.46|3657.46|3650.12|3650.12|3657.86|3657.86|3650.12|3650.12|0
1608204600000|2020-12-17 11:30:00|3649.56|3649.56|3648.49|3648.49|3649.95|3649.95|3645.81|3645.81|0
1608204900000|2020-12-17 11:35:00|3648.09|3648.09|3652.6|3652.6|3652.76|3652.76|3646.75|3646.75|0
1608205200000|2020-12-17 11:40:00|3652.2|3652.2|3650.67|3650.67|3652.57|3652.57|3647.1|3647.1|0
1608205500000|2020-12-17 11:45:00|3650.83|3650.83|3649.09|3649.09|3650.98|3650.98|3647.82|3647.82|0
1608205800000|2020-12-17 11:50:00|3648.41|3648.41|3649.46|3649.46|3650.42|3650.42|3646.7|3646.7|0
1608206100000|2020-12-17 11:55:00|3649.86|3649.86|3657.5|3657.5|3660.41|3660.41|3649.86|3649.86|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3647.13|3647.13|3657.9|3657.9|3647.13|3647.13|0
1608206700000|2020-12-17 12:05:00|3647.47|3647.47|3649.45|3649.45|3649.96|3649.96|3647.47|3647.47|0
1608207000000|2020-12-17 12:10:00|3649.84|3649.84|3645.51|3645.51|3650.24|3650.24|3645.51|3645.51|0
1608207300000|2020-12-17 12:15:00|3645.01|3645.01|3643.31|3643.31|3646.32|3646.32|3643.25|3643.25|0
1608207600000|2020-12-17 12:20:00|3643.06|3643.06|3641.03|3641.03|3645.24|3645.24|3641.03|3641.03|0
1608207900000|2020-12-17 12:25:00|3640.88|3640.88|3643.9|3643.9|3644.75|3644.75|3640.58|3640.58|0
1608208200000|2020-12-17 12:30:00|3643.11|3643.11|3643.77|3643.77|3645.71|3645.71|3641.74|3641.74|0
1608208500000|2020-12-17 12:35:00|3644.11|3644.11|3640.45|3640.45|3644.62|3644.62|3640.21|3640.21|0
1608208800000|2020-12-17 12:40:00|3640.84|3640.84|3645.44|3645.44|3646.63|3646.63|3634.08|3634.08|0
1608209100000|2020-12-17 12:45:00|3644.07|3644.07|3650.8|3650.8|3652.82|3652.82|3643.62|3643.62|0
1608209400000|2020-12-17 12:50:00|3650.68|3650.68|3650.15|3650.15|3652.01|3652.01|3649.66|3649.66|0
1608209700000|2020-12-17 12:55:00|3652.14|3652.14|3651.27|3651.27|3652.32|3652.32|3649.21|3649.21|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3647.27|3647.27|3651.27|3651.27|3646.19|3646.19|0
1608210300000|2020-12-17 13:05:00|3647.61|3647.61|3650.02|3650.02|3650.02|3650.02|3643.29|3643.29|0
1608210600000|2020-12-17 13:10:00|3648.04|3648.04|3653.88|3653.88|3654.63|3654.63|3647.68|3647.68|0
1608210900000|2020-12-17 13:15:00|3654.18|3654.18|3654.31|3654.31|3654.31|3654.31|3652.2|3652.2|0
1608211200000|2020-12-17 13:20:00|3654.15|3654.15|3651.56|3651.56|3654.62|3654.62|3651.56|3651.56|0
1608211500000|2020-12-17 13:25:00|3651.22|3651.22|3653.12|3653.12|3654.21|3654.21|3650.66|3650.66|0
1608211800000|2020-12-17 13:30:00|3652.97|3652.97|3654.38|3654.38|3654.46|3654.46|3651|3651|0
1608212100000|2020-12-17 13:35:00|3654.04|3654.04|3652.03|3652.03|3654.5|3654.5|3651.94|3651.94|0
1608212400000|2020-12-17 13:40:00|3651.35|3651.35|3649.81|3649.81|3651.69|3651.69|3648.6|3648.6|0
1608212700000|2020-12-17 13:45:00|3649.47|3649.47|3644.8|3644.8|3649.47|3649.47|3644.39|3644.39|0
1608213000000|2020-12-17 13:50:00|3644.91|3644.91|3647.24|3647.24|3649.38|3649.38|3644.64|3644.64|0
1608213300000|2020-12-17 13:55:00|3647.4|3647.4|3648.84|3648.84|3648.84|3648.84|3646.45|3646.45|0
1608213600000|2020-12-17 14:00:00|3648.68|3648.68|3645.62|3645.62|3651.34|3651.34|3645.3|3645.3|0
1608213900000|2020-12-17 14:05:00|3645.28|3645.28|3646.62|3646.62|3650.6|3650.6|3645|3645|0
1608214200000|2020-12-17 14:10:00|3646.92|3646.92|3644.77|3644.77|3646.92|3646.92|3643.94|3643.94|0
1608214500000|2020-12-17 14:15:00|3644.68|3644.68|3644.77|3644.77|3647.34|3647.34|3644.55|3644.55|0
1608214800000|2020-12-17 14:20:00|3644.86|3644.86|3644.99|3644.99|3646.12|3646.12|3643.47|3643.47|0
1608215100000|2020-12-17 14:25:00|3644.49|3644.49|3646.83|3646.83|3646.83|3646.83|3643|3643|0
1608215400000|2020-12-17 14:30:00|3646.74|3646.74|3644.05|3644.05|3650.23|3650.23|3641.5|3641.5|0
1608215700000|2020-12-17 14:35:00|3643.97|3643.97|3643.16|3643.16|3647.29|3647.29|3642.77|3642.77|0
1608216000000|2020-12-17 14:40:00|3643.41|3643.41|3640.94|3640.94|3644.92|3644.92|3639.95|3639.95|0
1608216300000|2020-12-17 14:45:00|3641.02|3641.02|3643.13|3643.13|3644.5|3644.5|3641|3641|0
1608216600000|2020-12-17 14:50:00|3643.21|3643.21|3651.43|3651.43|3654.56|3654.56|3643.21|3643.21|0
1608216900000|2020-12-17 14:55:00|3652.22|3652.22|3658.95|3658.95|3661.04|3661.04|3651.82|3651.82|0
1608217200000|2020-12-17 15:00:00|3658.55|3658.55|3649.79|3649.79|3659.94|3659.94|3649.79|3649.79|0
1608217500000|2020-12-17 15:05:00|3650.13|3650.13|3652.74|3652.74|3653.61|3653.61|3646.04|3646.04|0
1608217800000|2020-12-17 15:10:00|3653.53|3653.53|3655.8|3655.8|3656.25|3656.25|3650.91|3650.91|0
1608218100000|2020-12-17 15:15:00|3655.4|3655.4|3648.37|3648.37|3655.48|3655.48|3647.3|3647.3|0
1608218400000|2020-12-17 15:20:00|3648.03|3648.03|3641.2|3641.2|3648.37|3648.37|3640.35|3640.35|0
1608218700000|2020-12-17 15:25:00|3641.59|3641.59|3635.98|3635.98|3643.58|3643.58|3635.83|3635.83|0
1608219000000|2020-12-17 15:30:00|3636.13|3636.13|3634.31|3634.31|3638.67|3638.67|3633.97|3633.97|0
1608219300000|2020-12-17 15:35:00|3634.19|3634.19|3621.98|3621.98|3634.93|3634.93|3621.86|3621.86|0
1608219600000|2020-12-17 15:40:00|3621.64|3621.64|3623.19|3623.19|3624.88|3624.88|3619.2|3619.2|0
1608219900000|2020-12-17 15:45:00|3623.99|3623.99|3626.28|3626.28|3628.24|3628.24|3623.19|3623.19|0
1608220200000|2020-12-17 15:50:00|3626.2|3626.2|3621.68|3621.68|3626.2|3626.2|3619.24|3619.24|0
1608220500000|2020-12-17 15:55:00|3622.02|3622.02|3622.2|3622.2|3624.2|3624.2|3620.82|3620.82|0
1608220800000|2020-12-17 16:00:00|3622.88|3622.88|3624.73|3624.73|3626.43|3626.43|3622.43|3622.43|0
1608221100000|2020-12-17 16:05:00|3624.39|3624.39|3625.2|3625.2|3625.25|3625.25|3621.91|3621.91|0
1608221400000|2020-12-17 16:10:00|3624.98|3624.98|3630.11|3630.11|3631.47|3631.47|3624.93|3624.93|0
1608221700000|2020-12-17 16:15:00|3630.02|3630.02|3630.32|3630.32|3632.1|3632.1|3627.69|3627.69|0
1608222000000|2020-12-17 16:20:00|3630.26|3630.26|3627.66|3627.66|3631.24|3631.24|3625.34|3625.34|0
1608222300000|2020-12-17 16:25:00|3628.35|3628.35|3622.97|3622.97|3628.8|3628.8|3619.65|3619.65|0
1608279300000|2020-12-18 08:15:00|3617.82|3617.82|3633.93|3633.93|3636.72|3636.72|3616.87|3616.87|0
1608279600000|2020-12-18 08:20:00|3635.12|3635.12|3624.27|3624.27|3637.57|3637.57|3623.87|3623.87|0
1608279900000|2020-12-18 08:25:00|3623.52|3623.52|3630.39|3630.39|3630.54|3630.54|3622.61|3622.61|0
1608280200000|2020-12-18 08:30:00|3629.73|3629.73|3637.67|3637.67|3637.67|3637.67|3628.33|3628.33|0
1608280500000|2020-12-18 08:35:00|3637.22|3637.22|3647.44|3647.44|3649.21|3649.21|3636.77|3636.77|0
1608280800000|2020-12-18 08:40:00|3647.04|3647.04|3653.83|3653.83|3654.26|3654.26|3645.2|3645.2|0
1608281100000|2020-12-18 08:45:00|3654.62|3654.62|3653.62|3653.62|3659.02|3659.02|3652.24|3652.24|0
1608281400000|2020-12-18 08:50:00|3653.28|3653.28|3651.23|3651.23|3654.4|3654.4|3647.94|3647.94|0
1608281700000|2020-12-18 08:55:00|3651.47|3651.47|3643.14|3643.14|3652.24|3652.24|3642.79|3642.79|0
1608282000000|2020-12-18 09:00:00|3643.47|3643.47|3642.36|3642.36|3647.4|3647.4|3638.92|3638.92|0
1608282300000|2020-12-18 09:05:00|3642.02|3642.02|3654.09|3654.09|3655.56|3655.56|3642.02|3642.02|0
1608282600000|2020-12-18 09:10:00|3653.75|3653.75|3648.47|3648.47|3653.89|3653.89|3645.88|3645.88|0
1608282900000|2020-12-18 09:15:00|3648.82|3648.82|3646.74|3646.74|3649.67|3649.67|3645.63|3645.63|0
1608283200000|2020-12-18 09:20:00|3646.38|3646.38|3648.64|3648.64|3648.64|3648.64|3644.73|3644.73|0
1608283500000|2020-12-18 09:25:00|3649.43|3649.43|3651.99|3651.99|3652.78|3652.78|3648.02|3648.02|0
1608283800000|2020-12-18 09:30:00|3652.04|3652.04|3646.92|3646.92|3652.38|3652.38|3645.06|3645.06|0
1608284100000|2020-12-18 09:35:00|3647.32|3647.32|3644.8|3644.8|3647.81|3647.81|3644.72|3644.72|0
1608284400000|2020-12-18 09:40:00|3644.58|3644.58|3645.47|3645.47|3646.31|3646.31|3640.92|3640.92|0
1608284700000|2020-12-18 09:45:00|3646.26|3646.26|3640.85|3640.85|3647.74|3647.74|3640.49|3640.49|0
1608285000000|2020-12-18 09:50:00|3640.68|3640.68|3640.68|3640.68|3640.8|3640.8|3638.64|3638.64|0
1608285300000|2020-12-18 09:55:00|3640.53|3640.53|3644.06|3644.06|3646.05|3646.05|3639.49|3639.49|0
1608285600000|2020-12-18 10:00:00|3644.15|3644.15|3646.77|3646.77|3650.85|3650.85|3643.85|3643.85|0
1608285900000|2020-12-18 10:05:00|3647.16|3647.16|3651.09|3651.09|3652.05|3652.05|3645.43|3645.43|0
1608286200000|2020-12-18 10:10:00|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|0
1608286500000|2020-12-18 10:15:00|3651.6|3651.6|3638.5|3638.5|3652.22|3652.22|3638.5|3638.5|0
1608286800000|2020-12-18 10:20:00|3638.9|3638.9|3642.91|3642.91|3642.96|3642.96|3638.71|3638.71|0
1608287100000|2020-12-18 10:25:00|3642.57|3642.57|3637.27|3637.27|3643.03|3643.03|3637.27|3637.27|0
1608287400000|2020-12-18 10:30:00|3636.91|3636.91|3628.57|3628.57|3637.7|3637.7|3628.57|3628.57|0
1608287700000|2020-12-18 10:35:00|3629.25|3629.25|3623.38|3623.38|3629.6|3629.6|3612.44|3612.44|0
1608288000000|2020-12-18 10:40:00|3624.18|3624.18|3625.8|3625.8|3625.8|3625.8|3621.9|3621.9|0
1608288300000|2020-12-18 10:45:00|3625.4|3625.4|3627.97|3627.97|3629.1|3629.1|3625.4|3625.4|0
1608288600000|2020-12-18 10:50:00|3628.74|3628.74|3641.61|3641.61|3642.95|3642.95|3628.19|3628.19|0
1608288900000|2020-12-18 10:55:00|3640.93|3640.93|3638.44|3638.44|3644.58|3644.58|3636.64|3636.64|0
1608289200000|2020-12-18 11:00:00|3638.1|3638.1|3631.57|3631.57|3638.22|3638.22|3624.23|3624.23|0
1608289500000|2020-12-18 11:05:00|3631.96|3631.96|3632.71|3632.71|3635.21|3635.21|3630.95|3630.95|0
1608289800000|2020-12-18 11:10:00|3633.74|3633.74|3633.25|3633.25|3634.1|3634.1|3630.22|3630.22|0
1608290100000|2020-12-18 11:15:00|3632.85|3632.85|3636.06|3636.06|3636.93|3636.93|3632.48|3632.48|0
1608290400000|2020-12-18 11:20:00|3636.4|3636.4|3640.97|3640.97|3641.74|3641.74|3636.4|3636.4|0
1608290700000|2020-12-18 11:25:00|3640.82|3640.82|3642.63|3642.63|3643.89|3643.89|3640.04|3640.04|0
1608291000000|2020-12-18 11:30:00|3642.58|3642.58|3639.58|3639.58|3645.56|3645.56|3637.63|3637.63|0
1608291300000|2020-12-18 11:35:00|3639.92|3639.92|3645.87|3645.87|3646.03|3646.03|3637.9|3637.9|0
1608291600000|2020-12-18 11:40:00|3645.72|3645.72|3640.71|3640.71|3646.23|3646.23|3640.18|3640.18|0
1608291900000|2020-12-18 11:45:00|3640.55|3640.55|3640.1|3640.1|3640.55|3640.55|3638.05|3638.05|0
1608292200000|2020-12-18 11:50:00|3640.18|3640.18|3637.74|3637.74|3643.72|3643.72|3635.52|3635.52|0
1608292500000|2020-12-18 11:55:00|3637.06|3637.06|3636.33|3636.33|3637.32|3637.32|3634|3634|0
1608292800000|2020-12-18 12:00:00|3636.39|3636.39|3635.03|3635.03|3636.65|3636.65|3632.65|3632.65|0
1608293100000|2020-12-18 12:05:00|3636.22|3636.22|3633.29|3633.29|3638.54|3638.54|3632.49|3632.49|0
1608293400000|2020-12-18 12:10:00|3633.45|3633.45|3626.48|3626.48|3633.62|3633.62|3621.69|3621.69|0
1608293700000|2020-12-18 12:15:00|3626.14|3626.14|3627.2|3627.2|3628.48|3628.48|3625.05|3625.05|0
1608294000000|2020-12-18 12:20:00|3627.11|3627.11|3625.94|3625.94|3629.25|3629.25|3625.94|3625.94|0
1608294300000|2020-12-18 12:25:00|3625.6|3625.6|3622.36|3622.36|3628.09|3628.09|3622.36|3622.36|0
1608294600000|2020-12-18 12:30:00|3622.24|3622.24|3623.24|3623.24|3625.59|3625.59|3621.9|3621.9|0
1608294900000|2020-12-18 12:35:00|3623.29|3623.29|3624.13|3624.13|3624.94|3624.94|3621.07|3621.07|0
1608295200000|2020-12-18 12:40:00|3624.22|3624.22|3623.6|3623.6|3624.22|3624.22|3620.87|3620.87|0
1608295500000|2020-12-18 12:45:00|3623.3|3623.3|3622.01|3622.01|3624.03|3624.03|3621.59|3621.59|0
1608295800000|2020-12-18 12:50:00|3621.86|3621.86|3620.12|3620.12|3624.1|3624.1|3619.94|3619.94|0
1608296100000|2020-12-18 12:55:00|3620.01|3620.01|3617.6|3617.6|3622.16|3622.16|3617.6|3617.6|0
1608296400000|2020-12-18 13:00:00|3617.75|3617.75|3614.98|3614.98|3618.13|3618.13|3613.32|3613.32|0
1608296700000|2020-12-18 13:05:00|3615.32|3615.32|3614.7|3614.7|3618.14|3618.14|3614.35|3614.35|0
1608297000000|2020-12-18 13:10:00|3615.04|3615.04|3621.34|3621.34|3621.34|3621.34|3615.04|3615.04|0
1608297300000|2020-12-18 13:15:00|3621|3621|3620.12|3620.12|3621.81|3621.81|3618.41|3618.41|0
1608297600000|2020-12-18 13:20:00|3620.46|3620.46|3621.9|3621.9|3623.7|3623.7|3620.46|3620.46|0
1608297900000|2020-12-18 13:25:00|3621.79|3621.79|3624.29|3624.29|3624.37|3624.37|3621.08|3621.08|0
1608298200000|2020-12-18 13:30:00|3624.85|3624.85|3620|3620|3625.87|3625.87|3618.65|3618.65|0
1608298500000|2020-12-18 13:35:00|3620.22|3620.22|3612.12|3612.12|3620.28|3620.28|3609.87|3609.87|0
1608298800000|2020-12-18 13:40:00|3611.73|3611.73|3619.5|3619.5|3619.84|3619.84|3611.73|3611.73|0
1608299100000|2020-12-18 13:45:00|3619.1|3619.1|3613.79|3613.79|3619.13|3619.13|3612.94|3612.94|0
1608299400000|2020-12-18 13:50:00|3613.96|3613.96|3616.75|3616.75|3616.75|3616.75|3612.33|3612.33|0
1608299700000|2020-12-18 13:55:00|3617.15|3617.15|3616.16|3616.16|3618.23|3618.23|3614.92|3614.92|0
1608300000000|2020-12-18 14:00:00|3616.84|3616.84|3623.84|3623.84|3623.84|3623.84|3616.84|3616.84|0
1608300300000|2020-12-18 14:05:00|3623.94|3623.94|3626.28|3626.28|3626.28|3626.28|3622.24|3622.24|0
1608300600000|2020-12-18 14:10:00|3626.45|3626.45|3624.43|3624.43|3627.4|3627.4|3623.31|3623.31|0
1608300900000|2020-12-18 14:15:00|3624.26|3624.26|3631.29|3631.29|3631.29|3631.29|3623.7|3623.7|0
1608301200000|2020-12-18 14:20:00|3632.56|3632.56|3633.57|3633.57|3637.28|3637.28|3631.37|3631.37|0
1608301500000|2020-12-18 14:25:00|3633.87|3633.87|3635.09|3635.09|3635.43|3635.43|3632.63|3632.63|0
1608301800000|2020-12-18 14:30:00|3634.45|3634.45|3633.9|3633.9|3636.11|3636.11|3633.39|3633.39|0
1608302100000|2020-12-18 14:35:00|3634.05|3634.05|3629.61|3629.61|3634.05|3634.05|3629.61|3629.61|0
1608302400000|2020-12-18 14:40:00|3629.49|3629.49|3633.94|3633.94|3635.58|3635.58|3629.49|3629.49|0
1608302700000|2020-12-18 14:45:00|3633.79|3633.79|3629.15|3629.15|3633.79|3633.79|3629.15|3629.15|0
1608303000000|2020-12-18 14:50:00|3628.75|3628.75|3616.96|3616.96|3628.75|3628.75|3615.77|3615.77|0
1608303300000|2020-12-18 14:55:00|3616.84|3616.84|3615.77|3615.77|3621.65|3621.65|3614.69|3614.69|0
1608303600000|2020-12-18 15:00:00|3615.62|3615.62|3614.24|3614.24|3617.65|3617.65|3613.14|3613.14|0
1608303900000|2020-12-18 15:05:00|3613.84|3613.84|3616.08|3616.08|3618.06|3618.06|3611.2|3611.2|0
1608304200000|2020-12-18 15:10:00|3616.33|3616.33|3616.39|3616.39|3617.87|3617.87|3613.79|3613.79|0
1608304500000|2020-12-18 15:15:00|3616.27|3616.27|3619.5|3619.5|3619.84|3619.84|3615.85|3615.85|0
1608304800000|2020-12-18 15:20:00|3620.29|3620.29|3615.33|3615.33|3622.57|3622.57|3615.29|3615.29|0
1608305100000|2020-12-18 15:25:00|3615.16|3615.16|3613.08|3613.08|3616.63|3616.63|3609.78|3609.78|0
1608305400000|2020-12-18 15:30:00|3612.68|3612.68|3610.07|3610.07|3612.81|3612.81|3608.45|3608.45|0
1608305700000|2020-12-18 15:35:00|3610.41|3610.41|3607.54|3607.54|3611.66|3611.66|3606.75|3606.75|0
1608306000000|2020-12-18 15:40:00|3608.23|3608.23|3611.22|3611.22|3613.09|3613.09|3607.77|3607.77|0
1608306300000|2020-12-18 15:45:00|3611.1|3611.1|3611.87|3611.87|3613.33|3613.33|3610.78|3610.78|0
1608306600000|2020-12-18 15:50:00|3611.53|3611.53|3611.84|3611.84|3612.72|3612.72|3610.03|3610.03|0
1608306900000|2020-12-18 15:55:00|3611.73|3611.73|3617.79|3617.79|3619.36|3619.36|3611.48|3611.48|0
1608307200000|2020-12-18 16:00:00|3617.87|3617.87|3614.73|3614.73|3618.21|3618.21|3613.61|3613.61|0
1608307500000|2020-12-18 16:05:00|3614.78|3614.78|3617.92|3617.92|3617.96|3617.96|3614.05|3614.05|0
1608307800000|2020-12-18 16:10:00|3617.77|3617.77|3615.94|3615.94|3621.8|3621.8|3615.02|3615.02|0
1608308100000|2020-12-18 16:15:00|3615.84|3615.84|3616.19|3616.19|3616.28|3616.28|3611.86|3611.86|0
1608308400000|2020-12-18 16:20:00|3616.34|3616.34|3623.93|3623.93|3624.25|3624.25|3616.34|3616.34|0
1608308700000|2020-12-18 16:25:00|3624.05|3624.05|3614.74|3614.74|3624.05|3624.05|3613.12|3613.12|0
1608538500000|2020-12-21 08:15:00|3488.49|3488.49|3492.11|3492.11|3520.22|3520.22|3484.81|3484.81|0
1608538800000|2020-12-21 08:20:00|3491.97|3491.97|3468|3468|3491.97|3491.97|3460.9|3460.9|0
1608539100000|2020-12-21 08:25:00|3468.16|3468.16|3494.3|3494.3|3494.3|3494.3|3468.16|3468.16|0
1608539400000|2020-12-21 08:30:00|3494.18|3494.18|3502.5|3502.5|3509.76|3509.76|3493.04|3493.04|0
1608539700000|2020-12-21 08:35:00|3502.41|3502.41|3518.51|3518.51|3518.88|3518.88|3499.27|3499.27|0
1608540000000|2020-12-21 08:40:00|3518.56|3518.56|3522.41|3522.41|3530.72|3530.72|3515.78|3515.78|0
1608540300000|2020-12-21 08:45:00|3522.75|3522.75|3511.01|3511.01|3523.13|3523.13|3508.63|3508.63|0
1608540600000|2020-12-21 08:50:00|3510.77|3510.77|3508.44|3508.44|3520.1|3520.1|3508.44|3508.44|0
1608540900000|2020-12-21 08:55:00|3509.24|3509.24|3507.67|3507.67|3510.69|3510.69|3503.31|3503.31|0
1608541200000|2020-12-21 09:00:00|3507.18|3507.18|3514.87|3514.87|3514.87|3514.87|3501.17|3501.17|0
1608541500000|2020-12-21 09:05:00|3514.57|3514.57|3508.88|3508.88|3518.48|3518.48|3508.2|3508.2|0
1608541800000|2020-12-21 09:10:00|3508.58|3508.58|3498.87|3498.87|3509.53|3509.53|3494.13|3494.13|0
1608542100000|2020-12-21 09:15:00|3499.55|3499.55|3508.44|3508.44|3512.47|3512.47|3499.55|3499.55|0
1608542400000|2020-12-21 09:20:00|3508.17|3508.17|3501.77|3501.77|3511.1|3511.1|3501.39|3501.39|0
1608542700000|2020-12-21 09:25:00|3501.42|3501.42|3493.32|3493.32|3501.42|3501.42|3492.32|3492.32|0
1608543000000|2020-12-21 09:30:00|3494.51|3494.51|3492.51|3492.51|3498.47|3498.47|3490.58|3490.58|0
1608543300000|2020-12-21 09:35:00|3493.3|3493.3|3490.74|3490.74|3495.39|3495.39|3488.84|3488.84|0
1608543600000|2020-12-21 09:40:00|3490.41|3490.41|3478.56|3478.56|3490.75|3490.75|3477.19|3477.19|0
1608543900000|2020-12-21 09:45:00|3478.22|3478.22|3469.38|3469.38|3478.22|3478.22|3466.03|3466.03|0
1608544200000|2020-12-21 09:50:00|3469.62|3469.62|3474.27|3474.27|3476.54|3476.54|3466.07|3466.07|0
1608544500000|2020-12-21 09:55:00|3474.61|3474.61|3474.39|3474.39|3475.29|3475.29|3465.82|3465.82|0
1608544800000|2020-12-21 10:00:00|3474.23|3474.23|3456.34|3456.34|3475.12|3475.12|3452.23|3452.23|0
1608545100000|2020-12-21 10:05:00|3456.12|3456.12|3466.21|3466.21|3468.43|3468.43|3456.12|3456.12|0
1608545400000|2020-12-21 10:10:00|3465.88|3465.88|3451.85|3451.85|3466.05|3466.05|3451.85|3451.85|0
1608545700000|2020-12-21 10:15:00|3452.19|3452.19|3452.59|3452.59|3461.8|3461.8|3450.97|3450.97|0
1608546000000|2020-12-21 10:20:00|3452.16|3452.16|3430.22|3430.22|3452.85|3452.85|3429.59|3429.59|0
1608546300000|2020-12-21 10:25:00|3429.98|3429.98|3416.99|3416.99|3430.49|3430.49|3415.72|3415.72|0
1608546600000|2020-12-21 10:30:00|3416.72|3416.72|3423.01|3423.01|3424.65|3424.65|3411.22|3411.22|0
1608546900000|2020-12-21 10:35:00|3424.04|3424.04|3441.7|3441.7|3444.44|3444.44|3423.12|3423.12|0
1608547200000|2020-12-21 10:40:00|3441.36|3441.36|3437.6|3437.6|3441.36|3441.36|3434.03|3434.03|0
1608547500000|2020-12-21 10:45:00|3437.2|3437.2|3425.92|3425.92|3437.35|3437.35|3422.13|3422.13|0
1608547800000|2020-12-21 10:50:00|3425.75|3425.75|3422.08|3422.08|3431.48|3431.48|3414.95|3414.95|0
1608548100000|2020-12-21 10:55:00|3422.22|3422.22|3423.42|3423.42|3428.62|3428.62|3412.11|3412.11|0
1608548400000|2020-12-21 11:00:00|3422.92|3422.92|3423.79|3423.79|3429.56|3429.56|3420.37|3420.37|0
1608548700000|2020-12-21 11:05:00|3423.63|3423.63|3428.47|3428.47|3429.7|3429.7|3423.63|3423.63|0
1608549000000|2020-12-21 11:10:00|3427.68|3427.68|3445.65|3445.65|3450.23|3450.23|3427.68|3427.68|0
1608549300000|2020-12-21 11:15:00|3445.82|3445.82|3441.73|3441.73|3451.45|3451.45|3440.94|3440.94|0
1608549600000|2020-12-21 11:20:00|3441.39|3441.39|3447.53|3447.53|3447.53|3447.53|3440.52|3440.52|0
1608549900000|2020-12-21 11:25:00|3447.9|3447.9|3461.16|3461.16|3461.16|3461.16|3447.27|3447.27|0
1608550200000|2020-12-21 11:30:00|3461.4|3461.4|3473.42|3473.42|3473.42|3473.42|3461.4|3461.4|0
1608550500000|2020-12-21 11:35:00|3473.07|3473.07|3480.96|3480.96|3488.03|3488.03|3473.07|3473.07|0
1608550800000|2020-12-21 11:40:00|3480.17|3480.17|3476.64|3476.64|3480.96|3480.96|3472.89|3472.89|0
1608551100000|2020-12-21 11:45:00|3477.44|3477.44|3477.93|3477.93|3479.02|3479.02|3475.86|3475.86|0
1608551400000|2020-12-21 11:50:00|3478.07|3478.07|3469.94|3469.94|3478.07|3478.07|3466.94|3466.94|0
1608551700000|2020-12-21 11:55:00|3469.84|3469.84|3475.22|3475.22|3479.11|3479.11|3469.84|3469.84|0
1608552000000|2020-12-21 12:00:00|3475.91|3475.91|3489.42|3489.42|3489.83|3489.83|3475.91|3475.91|0
1608552300000|2020-12-21 12:05:00|3489.02|3489.02|3481.83|3481.83|3491.74|3491.74|3481.83|3481.83|0
1608552600000|2020-12-21 12:10:00|3482.62|3482.62|3474.68|3474.68|3483.63|3483.63|3472.19|3472.19|0
1608552900000|2020-12-21 12:15:00|3474.57|3474.57|3476.56|3476.56|3476.56|3476.56|3472.25|3472.25|0
1608553200000|2020-12-21 12:20:00|3475.52|3475.52|3469.94|3469.94|3475.52|3475.52|3469.6|3469.6|0
1608553500000|2020-12-21 12:25:00|3471.02|3471.02|3469.67|3469.67|3472.04|3472.04|3465.39|3465.39|0
1608553800000|2020-12-21 12:30:00|3470.07|3470.07|3465.11|3465.11|3470.55|3470.55|3462.31|3462.31|0
1608554100000|2020-12-21 12:35:00|3464.71|3464.71|3470.72|3470.72|3471.25|3471.25|3464.71|3464.71|0
1608554400000|2020-12-21 12:40:00|3470.8|3470.8|3469.32|3469.32|3474.7|3474.7|3469.32|3469.32|0
1608554700000|2020-12-21 12:45:00|3469.17|3469.17|3475.85|3475.85|3476.12|3476.12|3469.17|3469.17|0
1608555000000|2020-12-21 12:50:00|3476.18|3476.18|3471.1|3471.1|3477.06|3477.06|3469.83|3469.83|0
1608555300000|2020-12-21 12:55:00|3469.51|3469.51|3469.33|3469.33|3472.56|3472.56|3469.3|3469.3|0
1608555600000|2020-12-21 13:00:00|3468.96|3468.96|3465.77|3465.77|3468.96|3468.96|3462.28|3462.28|0
1608555900000|2020-12-21 13:05:00|3465.37|3465.37|3461.47|3461.47|3466.25|3466.25|3458.18|3458.18|0
1608556200000|2020-12-21 13:10:00|3461.81|3461.81|3454.55|3454.55|3462.89|3462.89|3454.13|3454.13|0
1608556500000|2020-12-21 13:15:00|3453.87|3453.87|3455.04|3455.04|3455.04|3455.04|3447.99|3447.99|0
1608556800000|2020-12-21 13:20:00|3454.96|3454.96|3447.71|3447.71|3455.89|3455.89|3447.71|3447.71|0
1608557100000|2020-12-21 13:25:00|3448.5|3448.5|3442.96|3442.96|3449.91|3449.91|3442.56|3442.56|0
1608557400000|2020-12-21 13:30:00|3442.28|3442.28|3443.53|3443.53|3443.53|3443.53|3439.72|3439.72|0
1608557700000|2020-12-21 13:35:00|3443.48|3443.48|3450.39|3450.39|3452.69|3452.69|3443.43|3443.43|0
1608558000000|2020-12-21 13:40:00|3450.22|3450.22|3451.21|3451.21|3452.29|3452.29|3449.34|3449.34|0
1608558300000|2020-12-21 13:45:00|3452.15|3452.15|3449.99|3449.99|3452.15|3452.15|3447.83|3447.83|0
1608558600000|2020-12-21 13:50:00|3450.1|3450.1|3443.16|3443.16|3452.83|3452.83|3441.89|3441.89|0
1608558900000|2020-12-21 13:55:00|3443.95|3443.95|3445.44|3445.44|3448.33|3448.33|3443.95|3443.95|0
1608559200000|2020-12-21 14:00:00|3446.12|3446.12|3450.69|3450.69|3450.69|3450.69|3441.78|3441.78|0
1608559500000|2020-12-21 14:05:00|3451.38|3451.38|3460.39|3460.39|3460.39|3460.39|3449.48|3449.48|0
1608559800000|2020-12-21 14:10:00|3460.73|3460.73|3468.45|3468.45|3469.06|3469.06|3460.73|3460.73|0
1608560100000|2020-12-21 14:15:00|3468.53|3468.53|3473.93|3473.93|3473.93|3473.93|3465.82|3465.82|0
1608560400000|2020-12-21 14:20:00|3473.98|3473.98|3468.97|3468.97|3475.17|3475.17|3466.67|3466.67|0
1608560700000|2020-12-21 14:25:00|3469.37|3469.37|3480.2|3480.2|3480.2|3480.2|3469.37|3469.37|0
1608561000000|2020-12-21 14:30:00|3479.52|3479.52|3482.44|3482.44|3484.46|3484.46|3473.37|3473.37|0
1608561300000|2020-12-21 14:35:00|3482.52|3482.52|3488.17|3488.17|3490.92|3490.92|3482.52|3482.52|0
1608561600000|2020-12-21 14:40:00|3487.83|3487.83|3494.93|3494.93|3496.72|3496.72|3487.4|3487.4|0
1608561900000|2020-12-21 14:45:00|3495.72|3495.72|3507.59|3507.59|3509.25|3509.25|3495.72|3495.72|0
1608562200000|2020-12-21 14:50:00|3508.78|3508.78|3515.6|3515.6|3517.98|3517.98|3508.78|3508.78|0
1608562500000|2020-12-21 14:55:00|3515.69|3515.69|3509.34|3509.34|3516.22|3516.22|3507.28|3507.28|0
1608562800000|2020-12-21 15:00:00|3509|3509|3517.38|3517.38|3520.86|3520.86|3507.77|3507.77|0
1608563100000|2020-12-21 15:05:00|3517.23|3517.23|3504.81|3504.81|3517.7|3517.7|3502.47|3502.47|0
1608563400000|2020-12-21 15:10:00|3504.66|3504.66|3501.53|3501.53|3507.98|3507.98|3499.11|3499.11|0
1608563700000|2020-12-21 15:15:00|3501.13|3501.13|3516.03|3516.03|3516.03|3516.03|3500.26|3500.26|0
1608564000000|2020-12-21 15:20:00|3517.05|3517.05|3518.74|3518.74|3522.56|3522.56|3514.7|3514.7|0
1608564300000|2020-12-21 15:25:00|3517.94|3517.94|3525.36|3525.36|3525.82|3525.82|3517.12|3517.12|0
1608564600000|2020-12-21 15:30:00|3525.02|3525.02|3549.13|3549.13|3549.13|3549.13|3524.42|3524.42|0
1608564900000|2020-12-21 15:35:00|3550.2|3550.2|3552.22|3552.22|3557.44|3557.44|3547.46|3547.46|0
1608565200000|2020-12-21 15:40:00|3551.82|3551.82|3551.9|3551.9|3553.07|3553.07|3544.01|3544.01|0
1608565500000|2020-12-21 15:45:00|3552.59|3552.59|3551.29|3551.29|3555.3|3555.3|3547.09|3547.09|0
1608565800000|2020-12-21 15:50:00|3552.08|3552.08|3556.87|3556.87|3559.24|3559.24|3552.08|3552.08|0
1608566100000|2020-12-21 15:55:00|3556.7|3556.7|3552.2|3552.2|3557.08|3557.08|3552.2|3552.2|0
1608566400000|2020-12-21 16:00:00|3552.55|3552.55|3564.11|3564.11|3564.11|3564.11|3552.2|3552.2|0
1608566700000|2020-12-21 16:05:00|3563.31|3563.31|3571.58|3571.58|3571.58|3571.58|3563.31|3563.31|0
1608567000000|2020-12-21 16:10:00|3571.93|3571.93|3568.22|3568.22|3572.94|3572.94|3564.04|3564.04|0
1608567300000|2020-12-21 16:15:00|3568.07|3568.07|3567.62|3567.62|3569.5|3569.5|3565.17|3565.17|0
1608567600000|2020-12-21 16:20:00|3567.7|3567.7|3559.65|3559.65|3567.7|3567.7|3559.65|3559.65|0
1608567900000|2020-12-21 16:25:00|3559.31|3559.31|3556.03|3556.03|3565.26|3565.26|3550.79|3550.79|0
1608624900000|2020-12-22 08:15:00|3526.94|3526.94|3531.24|3531.24|3541.46|3541.46|3526.94|3526.94|0
1608625200000|2020-12-22 08:20:00|3532.83|3532.83|3530.98|3530.98|3544.78|3544.78|3530.78|3530.78|0
1608625500000|2020-12-22 08:25:00|3532.69|3532.69|3550.56|3550.56|3553.11|3553.11|3532.69|3532.69|0
1608625800000|2020-12-22 08:30:00|3550.9|3550.9|3556.88|3556.88|3562.72|3562.72|3550.9|3550.9|0
1608626100000|2020-12-22 08:35:00|3558.07|3558.07|3559.57|3559.57|3563.96|3563.96|3556.26|3556.26|0
1608626400000|2020-12-22 08:40:00|3559.74|3559.74|3564.58|3564.58|3564.98|3564.98|3559.74|3559.74|0
1608626700000|2020-12-22 08:45:00|3564.98|3564.98|3569.32|3569.32|3573.01|3573.01|3563.25|3563.25|0
1608627000000|2020-12-22 08:50:00|3569.43|3569.43|3572.79|3572.79|3575.44|3575.44|3569.43|3569.43|0
1608627300000|2020-12-22 08:55:00|3573.62|3573.62|3573.57|3573.57|3578.28|3578.28|3570.88|3570.88|0
1608627600000|2020-12-22 09:00:00|3573.92|3573.92|3576.67|3576.67|3577.74|3577.74|3572.6|3572.6|0
1608627900000|2020-12-22 09:05:00|3576.75|3576.75|3583.43|3583.43|3585.44|3585.44|3573.66|3573.66|0
1608628200000|2020-12-22 09:10:00|3584.02|3584.02|3588.92|3588.92|3588.92|3588.92|3579.58|3579.58|0
1608628500000|2020-12-22 09:15:00|3589.17|3589.17|3580.53|3580.53|3590.53|3590.53|3578.95|3578.95|0
1608628800000|2020-12-22 09:20:00|3580.37|3580.37|3584.57|3584.57|3589.91|3589.91|3577.88|3577.88|0
1608629100000|2020-12-22 09:25:00|3583.78|3583.78|3583.9|3583.9|3585.59|3585.59|3580.45|3580.45|0
1608629400000|2020-12-22 09:30:00|3584.05|3584.05|3568.63|3568.63|3584.57|3584.57|3568.63|3568.63|0
1608629700000|2020-12-22 09:35:00|3568.47|3568.47|3578.21|3578.21|3578.21|3578.21|3568.07|3568.07|0
1608630000000|2020-12-22 09:40:00|3579.8|3579.8|3571.98|3571.98|3580.71|3580.71|3571.98|3571.98|0
1608630300000|2020-12-22 09:45:00|3571.83|3571.83|3566.34|3566.34|3571.83|3571.83|3563.55|3563.55|0
1608630600000|2020-12-22 09:50:00|3566.68|3566.68|3559.42|3559.42|3566.68|3566.68|3558.48|3558.48|0
1608630900000|2020-12-22 09:55:00|3558.74|3558.74|3550.45|3550.45|3560.52|3560.52|3550.45|3550.45|0
1608631200000|2020-12-22 10:00:00|3550.84|3550.84|3546.63|3546.63|3553.95|3553.95|3543.46|3543.46|0
1608631500000|2020-12-22 10:05:00|3546.55|3546.55|3549.6|3549.6|3551.89|3551.89|3546.55|3546.55|0
1608631800000|2020-12-22 10:10:00|3550|3550|3553.55|3553.55|3553.55|3553.55|3550|3550|0
1608632100000|2020-12-22 10:15:00|3553.67|3553.67|3548.28|3548.28|3553.73|3553.73|3548.28|3548.28|0
1608632400000|2020-12-22 10:20:00|3548.62|3548.62|3549.57|3549.57|3550.31|3550.31|3547.79|3547.79|0
1608632700000|2020-12-22 10:25:00|3549.23|3549.23|3548.54|3548.54|3550.41|3550.41|3548.12|3548.12|0
1608633000000|2020-12-22 10:30:00|3548.04|3548.04|3545.55|3545.55|3548.75|3548.75|3544.8|3544.8|0
1608633300000|2020-12-22 10:35:00|3545.6|3545.6|3541.44|3541.44|3546.02|3546.02|3539.16|3539.16|0
1608633600000|2020-12-22 10:40:00|3541.6|3541.6|3544.91|3544.91|3544.91|3544.91|3541.6|3541.6|0
1608633900000|2020-12-22 10:45:00|3544.76|3544.76|3539.47|3539.47|3545.21|3545.21|3535.51|3535.51|0
1608634200000|2020-12-22 10:50:00|3539.31|3539.31|3536.06|3536.06|3541.62|3541.62|3533.22|3533.22|0
1608634500000|2020-12-22 10:55:00|3534.47|3534.47|3536.63|3536.63|3536.81|3536.81|3533.59|3533.59|0
1608634800000|2020-12-22 11:00:00|3536.69|3536.69|3544.59|3544.59|3545.67|3545.67|3536.61|3536.61|0
1608635100000|2020-12-22 11:05:00|3544.19|3544.19|3549.02|3549.02|3551.29|3551.29|3544.19|3544.19|0
1608635400000|2020-12-22 11:10:00|3549.36|3549.36|3547.52|3547.52|3549.36|3549.36|3546.05|3546.05|0
1608635700000|2020-12-22 11:15:00|3547.67|3547.67|3550.64|3550.64|3550.64|3550.64|3546.43|3546.43|0
1608636000000|2020-12-22 11:20:00|3550.98|3550.98|3559.45|3559.45|3561.03|3561.03|3550.69|3550.69|0
1608636300000|2020-12-22 11:25:00|3559.06|3559.06|3555.81|3555.81|3559.06|3559.06|3555.81|3555.81|0
1608636600000|2020-12-22 11:30:00|3555.57|3555.57|3562.24|3562.24|3562.35|3562.35|3555.57|3555.57|0
1608636900000|2020-12-22 11:35:00|3560.66|3560.66|3557.62|3557.62|3563.86|3563.86|3557.62|3557.62|0
1608637200000|2020-12-22 11:40:00|3557.23|3557.23|3558.58|3558.58|3558.58|3558.58|3556.15|3556.15|0
1608637500000|2020-12-22 11:45:00|3558.18|3558.18|3554.01|3554.01|3558.22|3558.22|3553.61|3553.61|0
1608637800000|2020-12-22 11:50:00|3553.9|3553.9|3556.75|3556.75|3556.75|3556.75|3552.26|3552.26|0
1608638100000|2020-12-22 11:55:00|3558.74|3558.74|3563.19|3563.19|3567.74|3567.74|3558.74|3558.74|0
1608638400000|2020-12-22 12:00:00|3563.55|3563.55|3563.61|3563.61|3565.69|3565.69|3561.33|3561.33|0
1608638700000|2020-12-22 12:05:00|3563.52|3563.52|3566.25|3566.25|3567.96|3567.96|3563.52|3563.52|0
1608639000000|2020-12-22 12:10:00|3565.56|3565.56|3563.41|3563.41|3566.06|3566.06|3562.22|3562.22|0
1608639300000|2020-12-22 12:15:00|3563.66|3563.66|3562.61|3562.61|3565.7|3565.7|3562.61|3562.61|0
1608639600000|2020-12-22 12:20:00|3561.42|3561.42|3563.2|3563.2|3563.2|3563.2|3560.36|3560.36|0
1608639900000|2020-12-22 12:25:00|3562.81|3562.81|3563.13|3563.13|3564.31|3564.31|3561.99|3561.99|0
1608640200000|2020-12-22 12:30:00|3563.52|3563.52|3561.45|3561.45|3563.92|3563.92|3558.92|3558.92|0
1608640500000|2020-12-22 12:35:00|3562.25|3562.25|3567.17|3567.17|3567.57|3567.57|3562.25|3562.25|0
1608640800000|2020-12-22 12:40:00|3566.83|3566.83|3567.36|3567.36|3567.41|3567.41|3564.82|3564.82|0
1608641100000|2020-12-22 12:45:00|3567.28|3567.28|3568.58|3568.58|3568.98|3568.98|3565.88|3565.88|0
1608641400000|2020-12-22 12:50:00|3568.74|3568.74|3567.85|3567.85|3573.1|3573.1|3567.45|3567.45|0
1608641700000|2020-12-22 12:55:00|3565.47|3565.47|3563.25|3563.25|3567.56|3567.56|3562.7|3562.7|0
1608642000000|2020-12-22 13:00:00|3563.3|3563.3|3566.19|3566.19|3567.67|3567.67|3562.79|3562.79|0
1608642300000|2020-12-22 13:05:00|3565.16|3565.16|3564.88|3564.88|3566.35|3566.35|3563.76|3563.76|0
1608642600000|2020-12-22 13:10:00|3564.43|3564.43|3563.66|3563.66|3565.76|3565.76|3561.76|3561.76|0
1608642900000|2020-12-22 13:15:00|3563.32|3563.32|3561.05|3561.05|3563.32|3563.32|3561.05|3561.05|0
1608643200000|2020-12-22 13:20:00|3561.1|3561.1|3562.64|3562.64|3562.64|3562.64|3559.64|3559.64|0
1608643500000|2020-12-22 13:25:00|3562.74|3562.74|3563.19|3563.19|3564.2|3564.2|3562.67|3562.67|0
1608643800000|2020-12-22 13:30:00|3562.4|3562.4|3562.53|3562.53|3562.53|3562.53|3560.21|3560.21|0
1608644100000|2020-12-22 13:35:00|3562.8|3562.8|3564.39|3564.39|3565.8|3565.8|3562.64|3562.64|0
1608644400000|2020-12-22 13:40:00|3564.73|3564.73|3567.44|3567.44|3567.61|3567.61|3564.73|3564.73|0
1608644700000|2020-12-22 13:45:00|3567.28|3567.28|3567.99|3567.99|3567.99|3567.99|3565.71|3565.71|0
1608645000000|2020-12-22 13:50:00|3567.31|3567.31|3568.26|3568.26|3568.44|3568.44|3566.98|3566.98|0
1608645300000|2020-12-22 13:55:00|3568.4|3568.4|3563.66|3563.66|3568.4|3568.4|3563.49|3563.49|0
1608645600000|2020-12-22 14:00:00|3564.14|3564.14|3563.7|3563.7|3564.18|3564.18|3562.37|3562.37|0
1608645900000|2020-12-22 14:05:00|3563.62|3563.62|3560.74|3560.74|3565|3565|3559.13|3559.13|0
1608646200000|2020-12-22 14:10:00|3560.65|3560.65|3560.85|3560.85|3561.5|3561.5|3560.65|3560.65|0
1608646500000|2020-12-22 14:15:00|3560.5|3560.5|3559.99|3559.99|3562.8|3562.8|3559.35|3559.35|0
1608646800000|2020-12-22 14:20:00|3560.33|3560.33|3559.46|3559.46|3560.91|3560.91|3557.83|3557.83|0
1608647100000|2020-12-22 14:25:00|3559.8|3559.8|3560.01|3560.01|3561.46|3561.46|3558.3|3558.3|0
1608647400000|2020-12-22 14:30:00|3558.87|3558.87|3556.98|3556.98|3558.87|3558.87|3554.09|3554.09|0
1608647700000|2020-12-22 14:35:00|3555.94|3555.94|3554.22|3554.22|3555.94|3555.94|3551.36|3551.36|0
1608648000000|2020-12-22 14:40:00|3554.34|3554.34|3555.27|3555.27|3556.72|3556.72|3551.37|3551.37|0
1608648300000|2020-12-22 14:45:00|3555.62|3555.62|3561.1|3561.1|3563.32|3563.32|3555.62|3555.62|0
1608648600000|2020-12-22 14:50:00|3559.96|3559.96|3560.87|3560.87|3561.28|3561.28|3557.22|3557.22|0
1608648900000|2020-12-22 14:55:00|3560.47|3560.47|3566.85|3566.85|3566.85|3566.85|3560.47|3560.47|0
1608649200000|2020-12-22 15:00:00|3566.06|3566.06|3569.96|3569.96|3569.96|3569.96|3564.97|3564.97|0
1608649500000|2020-12-22 15:05:00|3569.82|3569.82|3581.69|3581.69|3581.69|3581.69|3569.42|3569.42|0
1608649800000|2020-12-22 15:10:00|3582.48|3582.48|3574.95|3574.95|3584.29|3584.29|3573.99|3573.99|0
1608650100000|2020-12-22 15:15:00|3574.61|3574.61|3582.96|3582.96|3583.35|3583.35|3574.27|3574.27|0
1608650400000|2020-12-22 15:20:00|3582.17|3582.17|3582.42|3582.42|3584.61|3584.61|3577.91|3577.91|0
1608650700000|2020-12-22 15:25:00|3582.48|3582.48|3587.68|3587.68|3587.68|3587.68|3580.88|3580.88|0
1608651000000|2020-12-22 15:30:00|3587.63|3587.63|3589.44|3589.44|3589.44|3589.44|3586.05|3586.05|0
1608651300000|2020-12-22 15:35:00|3589.49|3589.49|3592.13|3592.13|3592.13|3592.13|3586.33|3586.33|0
1608651600000|2020-12-22 15:40:00|3592.18|3592.18|3592.12|3592.12|3595.22|3595.22|3591.25|3591.25|0
1608651900000|2020-12-22 15:45:00|3592.51|3592.51|3584.62|3584.62|3594.29|3594.29|3584.62|3584.62|0
1608652200000|2020-12-22 15:50:00|3584.29|3584.29|3588.94|3588.94|3590.03|3590.03|3581.65|3581.65|0
1608652500000|2020-12-22 15:55:00|3589.29|3589.29|3594.24|3594.24|3596.48|3596.48|3589.04|3589.04|0
1608652800000|2020-12-22 16:00:00|3594.58|3594.58|3591.23|3591.23|3597.45|3597.45|3587.82|3587.82|0
1608653100000|2020-12-22 16:05:00|3591.62|3591.62|3587.63|3587.63|3592.5|3592.5|3587.05|3587.05|0
1608653400000|2020-12-22 16:10:00|3587.46|3587.46|3590.24|3590.24|3590.94|3590.94|3586.67|3586.67|0
1608653700000|2020-12-22 16:15:00|3590.4|3590.4|3595.69|3595.69|3595.69|3595.69|3589.61|3589.61|0
1608654000000|2020-12-22 16:20:00|3596.03|3596.03|3598.37|3598.37|3598.56|3598.56|3592.51|3592.51|0
1608654300000|2020-12-22 16:25:00|3598.03|3598.03|3598.99|3598.99|3600.27|3600.27|3595.18|3595.18|0
1608711300000|2020-12-23 08:15:00|3618.14|3618.14|3629.38|3629.38|3636.01|3636.01|3618.14|3618.14|0
1608711600000|2020-12-23 08:20:00|3628.36|3628.36|3638.44|3638.44|3639.22|3639.22|3628.02|3628.02|0
1608711900000|2020-12-23 08:25:00|3638.84|3638.84|3639.04|3639.04|3641.58|3641.58|3634.49|3634.49|0
1608712200000|2020-12-23 08:30:00|3640.07|3640.07|3635.1|3635.1|3640.07|3640.07|3633.15|3633.15|0
1608712500000|2020-12-23 08:35:00|3633.91|3633.91|3630.34|3630.34|3640.02|3640.02|3630.34|3630.34|0
1608712800000|2020-12-23 08:40:00|3630.19|3630.19|3635.08|3635.08|3638.09|3638.09|3625.05|3625.05|0
1608713100000|2020-12-23 08:45:00|3635.48|3635.48|3632.74|3632.74|3635.82|3635.82|3630.31|3630.31|0
1608713400000|2020-12-23 08:50:00|3633.08|3633.08|3632.63|3632.63|3634.11|3634.11|3627.55|3627.55|0
1608713700000|2020-12-23 08:55:00|3631.84|3631.84|3637.22|3637.22|3637.61|3637.61|3631.1|3631.1|0
1608714000000|2020-12-23 09:00:00|3636.42|3636.42|3635.41|3635.41|3636.42|3636.42|3630.67|3630.67|0
1608714300000|2020-12-23 09:05:00|3635.53|3635.53|3633.15|3633.15|3636.72|3636.72|3631.5|3631.5|0
1608714600000|2020-12-23 09:10:00|3633.94|3633.94|3634.34|3634.34|3634.34|3634.34|3630.88|3630.88|0
1608714900000|2020-12-23 09:15:00|3634.18|3634.18|3637.98|3637.98|3638.94|3638.94|3634.18|3634.18|0
1608715200000|2020-12-23 09:20:00|3636|3636|3626.68|3626.68|3636|3636|3626.68|3626.68|0
1608715500000|2020-12-23 09:25:00|3625.49|3625.49|3630.75|3630.75|3630.75|3630.75|3623.56|3623.56|0
1608715800000|2020-12-23 09:30:00|3631.15|3631.15|3633.82|3633.82|3637.07|3637.07|3631.15|3631.15|0
1608716100000|2020-12-23 09:35:00|3633.03|3633.03|3635.44|3635.44|3636.85|3636.85|3633.03|3633.03|0
1608716400000|2020-12-23 09:40:00|3635.1|3635.1|3640.18|3640.18|3640.42|3640.42|3634.41|3634.41|0
1608716700000|2020-12-23 09:45:00|3638.99|3638.99|3640.06|3640.06|3645.15|3645.15|3638.99|3638.99|0
1608717000000|2020-12-23 09:50:00|3641.09|3641.09|3643.37|3643.37|3643.37|3643.37|3640.36|3640.36|0
1608717300000|2020-12-23 09:55:00|3643.52|3643.52|3640.58|3640.58|3643.52|3643.52|3640.58|3640.58|0
1608717600000|2020-12-23 10:00:00|3640.74|3640.74|3639.94|3639.94|3641.13|3641.13|3638.97|3638.97|0
1608717900000|2020-12-23 10:05:00|3639.54|3639.54|3643.29|3643.29|3643.29|3643.29|3638.15|3638.15|0
1608718200000|2020-12-23 10:10:00|3643.41|3643.41|3642.86|3642.86|3644.5|3644.5|3639.7|3639.7|0
1608718500000|2020-12-23 10:15:00|3643.65|3643.65|3647.11|3647.11|3647.11|3647.11|3643.41|3643.41|0
1608718800000|2020-12-23 10:20:00|3648.3|3648.3|3647.16|3647.16|3650.11|3650.11|3646.91|3646.91|0
1608719100000|2020-12-23 10:25:00|3647.21|3647.21|3643.12|3643.12|3649.25|3649.25|3643.12|3643.12|0
1608719400000|2020-12-23 10:30:00|3642.72|3642.72|3632.17|3632.17|3642.72|3642.72|3632.17|3632.17|0
1608719700000|2020-12-23 10:35:00|3631.83|3631.83|3629.16|3629.16|3633.41|3633.41|3629.16|3629.16|0
1608720000000|2020-12-23 10:40:00|3628.48|3628.48|3630.33|3630.33|3630.6|3630.6|3626.3|3626.3|0
1608720300000|2020-12-23 10:45:00|3629.75|3629.75|3634|3634|3634|3634|3629.75|3629.75|0
1608720600000|2020-12-23 10:50:00|3633.84|3633.84|3636.32|3636.32|3636.96|3636.96|3633.38|3633.38|0
1608720900000|2020-12-23 10:55:00|3636.66|3636.66|3635.53|3635.53|3637.95|3637.95|3635.53|3635.53|0
1608721200000|2020-12-23 11:00:00|3634.85|3634.85|3629.91|3629.91|3634.85|3634.85|3629.86|3629.86|0
1608721500000|2020-12-23 11:05:00|3630.31|3630.31|3631.22|3631.22|3631.93|3631.93|3628.11|3628.11|0
1608721800000|2020-12-23 11:10:00|3630.88|3630.88|3628.77|3628.77|3632.62|3632.62|3628.56|3628.56|0
1608722100000|2020-12-23 11:15:00|3628.09|3628.09|3628.3|3628.3|3629.11|3629.11|3625.92|3625.92|0
1608722400000|2020-12-23 11:20:00|3628.64|3628.64|3635.81|3635.81|3636.15|3636.15|3628.64|3628.64|0
1608722700000|2020-12-23 11:25:00|3635.02|3635.02|3630.28|3630.28|3635.36|3635.36|3629.89|3629.89|0
1608723000000|2020-12-23 11:30:00|3630.68|3630.68|3627.91|3627.91|3630.68|3630.68|3627.91|3627.91|0
1608723300000|2020-12-23 11:35:00|3627.23|3627.23|3627.57|3627.57|3628.34|3628.34|3624.55|3624.55|0
1608723600000|2020-12-23 11:40:00|3629.14|3629.14|3632.91|3632.91|3633.3|3633.3|3626.25|3626.25|0
1608723900000|2020-12-23 11:45:00|3633.15|3633.15|3634.29|3634.29|3634.8|3634.8|3633.15|3633.15|0
1608724200000|2020-12-23 11:50:00|3633.95|3633.95|3639.96|3639.96|3639.96|3639.96|3633.95|3633.95|0
1608724500000|2020-12-23 11:55:00|3639.81|3639.81|3650.52|3650.52|3650.92|3650.92|3639.75|3639.75|0
1608724800000|2020-12-23 12:00:00|3650.12|3650.12|3644.53|3644.53|3650.12|3650.12|3641.68|3641.68|0
1608725100000|2020-12-23 12:05:00|3644.13|3644.13|3640.82|3640.82|3644.13|3644.13|3640.22|3640.22|0
1608725400000|2020-12-23 12:10:00|3640.61|3640.61|3642.09|3642.09|3642.29|3642.29|3640.61|3640.61|0
1608725700000|2020-12-23 12:15:00|3642.21|3642.21|3640.66|3640.66|3644.66|3644.66|3640.25|3640.25|0
1608726000000|2020-12-23 12:20:00|3640.32|3640.32|3645.13|3645.13|3645.18|3645.18|3639.31|3639.31|0
1608726300000|2020-12-23 12:25:00|3644.79|3644.79|3643.14|3643.14|3645.3|3645.3|3642.78|3642.78|0
1608726600000|2020-12-23 12:30:00|3643.06|3643.06|3639.56|3639.56|3643.1|3643.1|3639.47|3639.47|0
1608726900000|2020-12-23 12:35:00|3639.21|3639.21|3638.74|3638.74|3642.36|3642.36|3638.74|3638.74|0
1608727200000|2020-12-23 12:40:00|3638.63|3638.63|3633.79|3633.79|3639.76|3639.76|3633.79|3633.79|0
1608727500000|2020-12-23 12:45:00|3634.28|3634.28|3633.87|3633.87|3634.28|3634.28|3622.88|3622.88|0
1608727800000|2020-12-23 12:50:00|3634.26|3634.26|3633.77|3633.77|3634.51|3634.51|3633.47|3633.47|0
1608728100000|2020-12-23 12:55:00|3633.72|3633.72|3631.71|3631.71|3633.72|3633.72|3631.71|3631.71|0
1608728400000|2020-12-23 13:00:00|3631.87|3631.87|3634.1|3634.1|3634.1|3634.1|3631.74|3631.74|0
1608728700000|2020-12-23 13:05:00|3634.16|3634.16|3634.52|3634.52|3636.25|3636.25|3632.13|3632.13|0
1608729000000|2020-12-23 13:10:00|3634.47|3634.47|3637.94|3637.94|3637.94|3637.94|3634.13|3634.13|0
1608729300000|2020-12-23 13:15:00|3637.15|3637.15|3636.27|3636.27|3637.15|3637.15|3635.82|3635.82|0
1608729600000|2020-12-23 13:20:00|3637.07|3637.07|3632.17|3632.17|3638.81|3638.81|3632.17|3632.17|0
1608729900000|2020-12-23 13:25:00|3631.78|3631.78|3624.63|3624.63|3631.78|3631.78|3624.63|3624.63|0
1608730200000|2020-12-23 13:30:00|3623.44|3623.44|3627.82|3627.82|3627.82|3627.82|3621.68|3621.68|0
1608730500000|2020-12-23 13:35:00|3627.42|3627.42|3633.57|3633.57|3633.57|3633.57|3627.02|3627.02|0
1608730800000|2020-12-23 13:40:00|3633.23|3633.23|3628.45|3628.45|3633.23|3633.23|3628.45|3628.45|0
1608731100000|2020-12-23 13:45:00|3628.11|3628.11|3631.7|3631.7|3632.12|3632.12|3628.11|3628.11|0
1608731400000|2020-12-23 13:50:00|3631.01|3631.01|3629.22|3629.22|3631.01|3631.01|3628.04|3628.04|0
1608731700000|2020-12-23 13:55:00|3629.56|3629.56|3630.57|3630.57|3632|3632|3629.22|3629.22|0
1608732000000|2020-12-23 14:00:00|3630.51|3630.51|3632.89|3632.89|3635.76|3635.76|3630.01|3630.01|0
1608732300000|2020-12-23 14:05:00|3632.21|3632.21|3633.35|3633.35|3636.27|3636.27|3632.21|3632.21|0
1608732600000|2020-12-23 14:10:00|3633.01|3633.01|3632.72|3632.72|3635.47|3635.47|3631.82|3631.82|0
1608732900000|2020-12-23 14:15:00|3633.51|3633.51|3641.44|3641.44|3643.18|3643.18|3631.82|3631.82|0
1608733200000|2020-12-23 14:20:00|3641.09|3641.09|3644.41|3644.41|3645.08|3645.08|3639.38|3639.38|0
1608733500000|2020-12-23 14:25:00|3644.8|3644.8|3648.73|3648.73|3649.74|3649.74|3642.82|3642.82|0
1608733800000|2020-12-23 14:30:00|3648.48|3648.48|3649.27|3649.27|3649.33|3649.33|3642.33|3642.33|0
1608734100000|2020-12-23 14:35:00|3649.33|3649.33|3651.51|3651.51|3652.24|3652.24|3646.3|3646.3|0
1608734400000|2020-12-23 14:40:00|3651.68|3651.68|3657.36|3657.36|3663.66|3663.66|3650.88|3650.88|0
1608734700000|2020-12-23 14:45:00|3657.24|3657.24|3665.16|3665.16|3666.43|3666.43|3655.67|3655.67|0
1608735000000|2020-12-23 14:50:00|3665.96|3665.96|3666.64|3666.64|3669.17|3669.17|3664.34|3664.34|0
1608735300000|2020-12-23 14:55:00|3666.25|3666.25|3657.48|3657.48|3666.46|3666.46|3656.2|3656.2|0
1608735600000|2020-12-23 15:00:00|3657.88|3657.88|3661.04|3661.04|3661.25|3661.25|3650.81|3650.81|0
1608735900000|2020-12-23 15:05:00|3661.12|3661.12|3660.71|3660.71|3666.96|3666.96|3659.36|3659.36|0
1608736200000|2020-12-23 15:10:00|3661.05|3661.05|3655.84|3655.84|3663.12|3663.12|3654.27|3654.27|0
1608736500000|2020-12-23 15:15:00|3655.45|3655.45|3654.56|3654.56|3656.51|3656.51|3643.66|3643.66|0
1608736800000|2020-12-23 15:20:00|3654.9|3654.9|3655.25|3655.25|3655.4|3655.4|3651.63|3651.63|0
1608737100000|2020-12-23 15:25:00|3655.65|3655.65|3650.87|3650.87|3655.8|3655.8|3650.87|3650.87|0
1608737400000|2020-12-23 15:30:00|3650.53|3650.53|3652.85|3652.85|3656.75|3656.75|3650.53|3650.53|0
1608737700000|2020-12-23 15:35:00|3653.88|3653.88|3657.54|3657.54|3657.54|3657.54|3653.88|3653.88|0
1608738000000|2020-12-23 15:40:00|3657.94|3657.94|3656.26|3656.26|3658.94|3658.94|3655.69|3655.69|0
1608738300000|2020-12-23 15:45:00|3656.65|3656.65|3655.81|3655.81|3657.39|3657.39|3652.43|3652.43|0
1608738600000|2020-12-23 15:50:00|3656.03|3656.03|3659.22|3659.22|3660.31|3660.31|3656.03|3656.03|0
1608738900000|2020-12-23 15:55:00|3659.56|3659.56|3665.66|3665.66|3666.27|3666.27|3659.56|3659.56|0
1608739200000|2020-12-23 16:00:00|3665.5|3665.5|3665.47|3665.47|3665.68|3665.68|3663.07|3663.07|0
1608739500000|2020-12-23 16:05:00|3665.07|3665.07|3666.05|3666.05|3669.79|3669.79|3665.07|3665.07|0
1608739800000|2020-12-23 16:10:00|3665.71|3665.71|3669.2|3669.2|3670.73|3670.73|3664.73|3664.73|0
1608740100000|2020-12-23 16:15:00|3668.81|3668.81|3669.97|3669.97|3669.97|3669.97|3666.34|3666.34|0
1608740400000|2020-12-23 16:20:00|3670.37|3670.37|3672.24|3672.24|3673.39|3673.39|3670.04|3670.04|0
1608740700000|2020-12-23 16:25:00|3671.84|3671.84|3673.54|3673.54|3677.07|3677.07|3670.72|3670.72|0
1608797700000|2020-12-24 08:15:00|3713.21|3713.21|3723.5|3723.5|3732.57|3732.57|3711.23|3711.23|0
1608798000000|2020-12-24 08:20:00|3724.18|3724.18|3729.42|3729.42|3731.01|3731.01|3717.22|3717.22|0
1608798300000|2020-12-24 08:25:00|3731.47|3731.47|3726.04|3726.04|3733.64|3733.64|3725.36|3725.36|0
1608798600000|2020-12-24 08:30:00|3724.85|3724.85|3729.17|3729.17|3734.73|3734.73|3721.53|3721.53|0
1608798900000|2020-12-24 08:35:00|3728.75|3728.75|3716.84|3716.84|3733.14|3733.14|3716.84|3716.84|0
1608799200000|2020-12-24 08:40:00|3717|3717|3719.95|3719.95|3722|3722|3713.21|3713.21|0
1608799500000|2020-12-24 08:45:00|3719.45|3719.45|3715.44|3715.44|3724.4|3724.4|3711.19|3711.19|0
1608799800000|2020-12-24 08:50:00|3713.46|3713.46|3713.86|3713.86|3717.81|3717.81|3709.72|3709.72|0
1608800100000|2020-12-24 08:55:00|3715.85|3715.85|3733.84|3733.84|3734.19|3734.19|3715.85|3715.85|0
1608800400000|2020-12-24 09:00:00|3733.05|3733.05|3723.34|3723.34|3733.05|3733.05|3722.12|3722.12|0
1608800700000|2020-12-24 09:05:00|3722.55|3722.55|3722.51|3722.51|3723.38|3723.38|3718.99|3718.99|0
1608801000000|2020-12-24 09:10:00|3721.71|3721.71|3717.77|3717.77|3723.8|3723.8|3717.38|3717.38|0
1608801300000|2020-12-24 09:15:00|3718.96|3718.96|3718.76|3718.76|3720.67|3720.67|3715.51|3715.51|0
1608801600000|2020-12-24 09:20:00|3717.17|3717.17|3712|3712|3717.73|3717.73|3710.63|3710.63|0
1608801900000|2020-12-24 09:25:00|3712.68|3712.68|3726.16|3726.16|3726.16|3726.16|3712.68|3712.68|0
1608802200000|2020-12-24 09:30:00|3724.97|3724.97|3726.49|3726.49|3726.49|3726.49|3722.35|3722.35|0
1608802500000|2020-12-24 09:35:00|3726.11|3726.11|3721.76|3721.76|3726.58|3726.58|3720.47|3720.47|0
1608802800000|2020-12-24 09:40:00|3723.34|3723.34|3720.81|3720.81|3723.43|3723.43|3714.55|3714.55|0
1608803100000|2020-12-24 09:45:00|3720.98|3720.98|3720.96|3720.96|3723.11|3723.11|3719.36|3719.36|0
1608803400000|2020-12-24 09:50:00|3721.36|3721.36|3720.68|3720.68|3723.21|3723.21|3718.21|3718.21|0
1608803700000|2020-12-24 09:55:00|3720.28|3720.28|3719.94|3719.94|3722.73|3722.73|3716.96|3716.96|0
1608804000000|2020-12-24 10:00:00|3719.14|3719.14|3719.31|3719.31|3723.92|3723.92|3716.36|3716.36|0
1608804300000|2020-12-24 10:05:00|3718.12|3718.12|3718.04|3718.04|3719.57|3719.57|3715.81|3715.81|0
1608804600000|2020-12-24 10:10:00|3719.23|3719.23|3720.58|3720.58|3722.67|3722.67|3719.23|3719.23|0
1608804900000|2020-12-24 10:15:00|3720.33|3720.33|3717|3717|3721.12|3721.12|3716.17|3716.17|0
1608805200000|2020-12-24 10:20:00|3717.27|3717.27|3715.98|3715.98|3719.19|3719.19|3715.68|3715.68|0
1608805500000|2020-12-24 10:25:00|3715.18|3715.18|3713.08|3713.08|3715.18|3715.18|3710.62|3710.62|0
1608805800000|2020-12-24 10:30:00|3713.24|3713.24|3706.72|3706.72|3714.22|3714.22|3706.72|3706.72|0
1608806100000|2020-12-24 10:35:00|3707.51|3707.51|3708.67|3708.67|3708.78|3708.78|3707.51|3707.51|0
1608806400000|2020-12-24 10:40:00|3708.56|3708.56|3708.03|3708.03|3709.22|3709.22|3705.86|3705.86|0
1608806700000|2020-12-24 10:45:00|3709.62|3709.62|3709.74|3709.74|3710.81|3710.81|3707.5|3707.5|0
1608807000000|2020-12-24 10:50:00|3709.65|3709.65|3698.06|3698.06|3709.65|3709.65|3698.06|3698.06|0
1608807300000|2020-12-24 10:55:00|3697.27|3697.27|3695.93|3695.93|3697.85|3697.85|3689.71|3689.71|0
1608807600000|2020-12-24 11:00:00|3696.04|3696.04|3707.64|3707.64|3707.64|3707.64|3695.25|3695.25|0
1608807900000|2020-12-24 11:05:00|3708.24|3708.24|3708.6|3708.6|3711.89|3711.89|3705.96|3705.96|0
1608808200000|2020-12-24 11:10:00|3708.21|3708.21|3705.87|3705.87|3708.21|3708.21|3705.31|3705.31|0
1608808500000|2020-12-24 11:15:00|3706.04|3706.04|3701.36|3701.36|3709.38|3709.38|3701.36|3701.36|0
1608808800000|2020-12-24 11:20:00|3701|3701|3708.18|3708.18|3709.37|3709.37|3701|3701|0
1608809100000|2020-12-24 11:25:00|3708.5|3708.5|3705.55|3705.55|3709.9|3709.9|3705.55|3705.55|0
1608809400000|2020-12-24 11:30:00|3706.11|3706.11|3702.64|3702.64|3708.65|3708.65|3701.07|3701.07|0
1608809700000|2020-12-24 11:35:00|3702.49|3702.49|3695.91|3695.91|3704.9|3704.9|3695.91|3695.91|0
1608810000000|2020-12-24 11:40:00|3695.52|3695.52|3703.56|3703.56|3703.56|3703.56|3690.87|3690.87|0
1608810300000|2020-12-24 11:45:00|3703.23|3703.23|3705.05|3705.05|3705.13|3705.13|3700.45|3700.45|0
1608810600000|2020-12-24 11:50:00|3704.96|3704.96|3703.52|3703.52|3706.47|3706.47|3702.17|3702.17|0
1608810900000|2020-12-24 11:55:00|3702.84|3702.84|3706.29|3706.29|3707.71|3707.71|3701.96|3701.96|0
1608811200000|2020-12-24 12:00:00|3706.87|3706.87|3701.29|3701.29|3706.87|3706.87|3701.29|3701.29|0
1608811500000|2020-12-24 12:05:00|3701.34|3701.34|3699.47|3699.47|3701.34|3701.34|3698.89|3698.89|0
1608811800000|2020-12-24 12:10:00|3699.68|3699.68|3707.11|3707.11|3707.84|3707.84|3699.68|3699.68|0
1608812100000|2020-12-24 12:15:00|3706.43|3706.43|3707.39|3707.39|3709.69|3709.69|3706.38|3706.38|0
1608812400000|2020-12-24 12:20:00|3707.44|3707.44|3706.46|3706.46|3708.07|3708.07|3702.89|3702.89|0
1608812700000|2020-12-24 12:25:00|3706.38|3706.38|3714.94|3714.94|3718.3|3718.3|3705.29|3705.29|0
1609229700000|2020-12-29 08:15:00|3759.03|3759.03|3762.8|3762.8|3773.18|3773.18|3757.66|3757.66|0
1609230000000|2020-12-29 08:20:00|3760.81|3760.81|3750.98|3750.98|3764.16|3764.16|3750.58|3750.58|0
1609230300000|2020-12-29 08:25:00|3752.17|3752.17|3772.86|3772.86|3772.86|3772.86|3747.02|3747.02|0
1609230600000|2020-12-29 08:30:00|3772.61|3772.61|3777.79|3777.79|3780.56|3780.56|3768.97|3768.97|0
1609230900000|2020-12-29 08:35:00|3776.6|3776.6|3784.54|3784.54|3789.79|3789.79|3776.09|3776.09|0
1609231200000|2020-12-29 08:40:00|3784.38|3784.38|3774.23|3774.23|3784.48|3784.48|3774.23|3774.23|0
1609231500000|2020-12-29 08:45:00|3775.82|3775.82|3770.09|3770.09|3775.82|3775.82|3767.88|3767.88|0
1609231800000|2020-12-29 08:50:00|3769.3|3769.3|3759.59|3759.59|3769.3|3769.3|3754.63|3754.63|0
1609232100000|2020-12-29 08:55:00|3759.89|3759.89|3767.41|3767.41|3767.41|3767.41|3757.07|3757.07|0
1609232400000|2020-12-29 09:00:00|3768.2|3768.2|3769.38|3769.38|3770.34|3770.34|3765.17|3765.17|0
1609232700000|2020-12-29 09:05:00|3769.43|3769.43|3773.29|3773.29|3778.7|3778.7|3767.41|3767.41|0
1609233000000|2020-12-29 09:10:00|3773.13|3773.13|3776.14|3776.14|3782.28|3782.28|3773.13|3773.13|0
1609233300000|2020-12-29 09:15:00|3776.54|3776.54|3780.11|3780.11|3782.32|3782.32|3776.07|3776.07|0
1609233600000|2020-12-29 09:20:00|3780.5|3780.5|3776.31|3776.31|3780.5|3780.5|3774.1|3774.1|0
1609233900000|2020-12-29 09:25:00|3778.18|3778.18|3786.8|3786.8|3787.2|3787.2|3774.93|3774.93|0
1609234200000|2020-12-29 09:30:00|3786.16|3786.16|3782.94|3782.94|3788.08|3788.08|3778.98|3778.98|0
1609234500000|2020-12-29 09:35:00|3782.14|3782.14|3788.44|3788.44|3791.64|3791.64|3781.58|3781.58|0
1609234800000|2020-12-29 09:40:00|3787.76|3787.76|3785.58|3785.58|3791.88|3791.88|3785.58|3785.58|0
1609235100000|2020-12-29 09:45:00|3784.9|3784.9|3783.14|3783.14|3784.9|3784.9|3777.49|3777.49|0
1609235400000|2020-12-29 09:50:00|3781.95|3781.95|3785.24|3785.24|3786.75|3786.75|3780.95|3780.95|0
1609235700000|2020-12-29 09:55:00|3784.99|3784.99|3780.64|3780.64|3784.99|3784.99|3776.52|3776.52|0
1609236000000|2020-12-29 10:00:00|3782.4|3782.4|3779.63|3779.63|3789.58|3789.58|3779.63|3779.63|0
1609236300000|2020-12-29 10:05:00|3779.13|3779.13|3780.28|3780.28|3781.09|3781.09|3775.57|3775.57|0
1609236600000|2020-12-29 10:10:00|3780.69|3780.69|3780.08|3780.08|3783.98|3783.98|3778.42|3778.42|0
1609236900000|2020-12-29 10:15:00|3779.72|3779.72|3772.75|3772.75|3781.76|3781.76|3771.17|3771.17|0
1609237200000|2020-12-29 10:20:00|3774.12|3774.12|3773.05|3773.05|3776.57|3776.57|3771.87|3771.87|0
1609237500000|2020-12-29 10:25:00|3773.16|3773.16|3766.25|3766.25|3773.37|3773.37|3765.98|3765.98|0
1609237800000|2020-12-29 10:30:00|3765.42|3765.42|3767.16|3767.16|3768.46|3768.46|3763.72|3763.72|0
1609238100000|2020-12-29 10:35:00|3767.84|3767.84|3767.38|3767.38|3770.11|3770.11|3765.58|3765.58|0
1609238400000|2020-12-29 10:40:00|3767.62|3767.62|3760.12|3760.12|3768.03|3768.03|3760.12|3760.12|0
1609238700000|2020-12-29 10:45:00|3759.71|3759.71|3749.58|3749.58|3759.71|3759.71|3749.18|3749.18|0
1609239000000|2020-12-29 10:50:00|3749.98|3749.98|3757.84|3757.84|3758.32|3758.32|3749|3749|0
1609239300000|2020-12-29 10:55:00|3758.64|3758.64|3753.29|3753.29|3758.83|3758.83|3753.29|3753.29|0
1609239600000|2020-12-29 11:00:00|3753.03|3753.03|3749.73|3749.73|3753.03|3753.03|3748.79|3748.79|0
1609239900000|2020-12-29 11:05:00|3749.57|3749.57|3750.77|3750.77|3752.72|3752.72|3748.77|3748.77|0
1609240200000|2020-12-29 11:10:00|3749.97|3749.97|3747.26|3747.26|3752.44|3752.44|3746.86|3746.86|0
1609240500000|2020-12-29 11:15:00|3746.86|3746.86|3744.65|3744.65|3746.86|3746.86|3742.66|3742.66|0
1609240800000|2020-12-29 11:20:00|3744.25|3744.25|3741.7|3741.7|3744.33|3744.33|3741.7|3741.7|0
1609241100000|2020-12-29 11:25:00|3740.91|3740.91|3741.68|3741.68|3741.7|3741.7|3740.43|3740.43|0
1609241400000|2020-12-29 11:30:00|3741.29|3741.29|3742.62|3742.62|3742.78|3742.78|3740.21|3740.21|0
1609241700000|2020-12-29 11:35:00|3742.32|3742.32|3740.76|3740.76|3742.92|3742.92|3738.99|3738.99|0
1609242000000|2020-12-29 11:40:00|3741.16|3741.16|3741.2|3741.2|3742.54|3742.54|3737.79|3737.79|0
1609242300000|2020-12-29 11:45:00|3741.59|3741.59|3742.81|3742.81|3744.96|3744.96|3738.04|3738.04|0
1609242600000|2020-12-29 11:50:00|3743.21|3743.21|3740.96|3740.96|3743.21|3743.21|3739.83|3739.83|0
1609242900000|2020-12-29 11:55:00|3740.56|3740.56|3738.52|3738.52|3740.56|3740.56|3733.1|3733.1|0
1609243200000|2020-12-29 12:00:00|3738.12|3738.12|3739.18|3739.18|3743.35|3743.35|3737.73|3737.73|0
1609243500000|2020-12-29 12:05:00|3739.06|3739.06|3739.74|3739.74|3741.24|3741.24|3736.14|3736.14|0
1609243800000|2020-12-29 12:10:00|3738.95|3738.95|3735.55|3735.55|3739.12|3739.12|3733.78|3733.78|0
1609244100000|2020-12-29 12:15:00|3735.88|3735.88|3736.34|3736.34|3739.06|3739.06|3735.88|3735.88|0
1609244400000|2020-12-29 12:20:00|3735.94|3735.94|3738.31|3738.31|3738.79|3738.79|3734.87|3734.87|0
1609244700000|2020-12-29 12:25:00|3738.14|3738.14|3736.49|3736.49|3739.67|3739.67|3735.2|3735.2|0
1609245000000|2020-12-29 12:30:00|3736.19|3736.19|3741.62|3741.62|3742.1|3742.1|3736.19|3736.19|0
1609245300000|2020-12-29 12:35:00|3741.54|3741.54|3740.28|3740.28|3741.68|3741.68|3736.47|3736.47|0
1609245600000|2020-12-29 12:40:00|3739.88|3739.88|3732.45|3732.45|3739.88|3739.88|3731.6|3731.6|0
1609245900000|2020-12-29 12:45:00|3732.37|3732.37|3736.63|3736.63|3737.02|3737.02|3731.55|3731.55|0
1609246200000|2020-12-29 12:50:00|3736.46|3736.46|3732.29|3732.29|3738.32|3738.32|3730.98|3730.98|0
1609246500000|2020-12-29 12:55:00|3732.54|3732.54|3733.32|3733.32|3737.06|3737.06|3731.56|3731.56|0
1609246800000|2020-12-29 13:00:00|3732.64|3732.64|3731.62|3731.62|3732.64|3732.64|3729.77|3729.77|0
1609247100000|2020-12-29 13:05:00|3731.68|3731.68|3734.56|3734.56|3734.74|3734.74|3731.68|3731.68|0
1609247400000|2020-12-29 13:10:00|3734.66|3734.66|3735.42|3735.42|3736.87|3736.87|3733.55|3733.55|0
1609247700000|2020-12-29 13:15:00|3735.12|3735.12|3737.51|3737.51|3737.75|3737.75|3732.24|3732.24|0
1609248000000|2020-12-29 13:20:00|3737.12|3737.12|3733.29|3733.29|3737.12|3737.12|3730.91|3730.91|0
1609248300000|2020-12-29 13:25:00|3733.97|3733.97|3730.29|3730.29|3734.19|3734.19|3730.29|3730.29|0
1609248600000|2020-12-29 13:30:00|3731.66|3731.66|3727.84|3727.84|3732.63|3732.63|3727.01|3727.01|0
1609248900000|2020-12-29 13:35:00|3727.16|3727.16|3729.64|3729.64|3732.49|3732.49|3725.35|3725.35|0
1609249200000|2020-12-29 13:40:00|3730.16|3730.16|3729.13|3729.13|3732.54|3732.54|3728.34|3728.34|0
1609249500000|2020-12-29 13:45:00|3728.92|3728.92|3734.8|3734.8|3734.8|3734.8|3725.94|3725.94|0
1609249800000|2020-12-29 13:50:00|3735.59|3735.59|3737.22|3737.22|3738.11|3738.11|3734.92|3734.92|0
1609250100000|2020-12-29 13:55:00|3737.62|3737.62|3738.25|3738.25|3739.05|3739.05|3737.02|3737.02|0
1609250400000|2020-12-29 14:00:00|3738.36|3738.36|3737.41|3737.41|3740.27|3740.27|3736.32|3736.32|0
1609250700000|2020-12-29 14:05:00|3738.1|3738.1|3733.64|3733.64|3738.99|3738.99|3733.64|3733.64|0
1609251000000|2020-12-29 14:10:00|3733.7|3733.7|3731.16|3731.16|3734.85|3734.85|3730.84|3730.84|0
1609251300000|2020-12-29 14:15:00|3731.56|3731.56|3736.36|3736.36|3736.66|3736.66|3731.56|3731.56|0
1609251600000|2020-12-29 14:20:00|3736.94|3736.94|3732.86|3732.86|3738.64|3738.64|3731.29|3731.29|0
1609251900000|2020-12-29 14:25:00|3732.06|3732.06|3735.87|3735.87|3738.6|3738.6|3731.86|3731.86|0
1609252200000|2020-12-29 14:30:00|3735.54|3735.54|3728.67|3728.67|3743.14|3743.14|3728.5|3728.5|0
1609252500000|2020-12-29 14:35:00|3728.52|3728.52|3725.1|3725.1|3732.03|3732.03|3725.1|3725.1|0
1609252800000|2020-12-29 14:40:00|3724.08|3724.08|3718.3|3718.3|3725.11|3725.11|3718.3|3718.3|0
1609253100000|2020-12-29 14:45:00|3718.13|3718.13|3720.15|3720.15|3722.77|3722.77|3718.13|3718.13|0
1609253400000|2020-12-29 14:50:00|3720.07|3720.07|3719.66|3719.66|3721.13|3721.13|3718.52|3718.52|0
1609253700000|2020-12-29 14:55:00|3720.06|3720.06|3717.31|3717.31|3720.06|3720.06|3711.3|3711.3|0
1609254000000|2020-12-29 15:00:00|3716.52|3716.52|3707.84|3707.84|3717.08|3717.08|3706.93|3706.93|0
1609254300000|2020-12-29 15:05:00|3707.42|3707.42|3709.51|3709.51|3712.22|3712.22|3705.93|3705.93|0
1609254600000|2020-12-29 15:10:00|3710.3|3710.3|3702.5|3702.5|3711.87|3711.87|3701.23|3701.23|0
1609254900000|2020-12-29 15:15:00|3702.11|3702.11|3711.01|3711.01|3711.11|3711.11|3701.77|3701.77|0
1609255200000|2020-12-29 15:20:00|3711.4|3711.4|3713.87|3713.87|3714.31|3714.31|3707.58|3707.58|0
1609255500000|2020-12-29 15:25:00|3714.38|3714.38|3720.23|3720.23|3720.49|3720.49|3711.25|3711.25|0
1609255800000|2020-12-29 15:30:00|3719.98|3719.98|3718.68|3718.68|3720.63|3720.63|3717.09|3717.09|0
1609256100000|2020-12-29 15:35:00|3718.28|3718.28|3713.98|3713.98|3718.28|3718.28|3712.29|3712.29|0
1609256400000|2020-12-29 15:40:00|3714.06|3714.06|3711.74|3711.74|3715.97|3715.97|3710.59|3710.59|0
1609256700000|2020-12-29 15:45:00|3712.42|3712.42|3709.56|3709.56|3712.42|3712.42|3708.87|3708.87|0
1609257000000|2020-12-29 15:50:00|3709.61|3709.61|3706.47|3706.47|3709.61|3709.61|3703.31|3703.31|0
1609257300000|2020-12-29 15:55:00|3706.08|3706.08|3708.98|3708.98|3714.82|3714.82|3705.99|3705.99|0
1609257600000|2020-12-29 16:00:00|3709.23|3709.23|3706.44|3706.44|3712.7|3712.7|3706.44|3706.44|0
1609257900000|2020-12-29 16:05:00|3706.74|3706.74|3712.93|3712.93|3716.36|3716.36|3706.32|3706.32|0
1609258200000|2020-12-29 16:10:00|3712.85|3712.85|3711.23|3711.23|3713.25|3713.25|3710.7|3710.7|0
1609258500000|2020-12-29 16:15:00|3711.34|3711.34|3711.13|3711.13|3713.22|3713.22|3707.83|3707.83|0
1609258800000|2020-12-29 16:20:00|3710.98|3710.98|3707.32|3707.32|3711.04|3711.04|3707.02|3707.02|0
1609259100000|2020-12-29 16:25:00|3706.92|3706.92|3711.02|3711.02|3712.46|3712.46|3706.64|3706.64|0
1609316100000|2020-12-30 08:15:00|3715.1|3715.1|3718.27|3718.27|3724.42|3724.42|3715.1|3715.1|0
1609316400000|2020-12-30 08:20:00|3717.58|3717.58|3720.44|3720.44|3720.44|3720.44|3712.27|3712.27|0
1609316700000|2020-12-30 08:25:00|3721.03|3721.03|3714.48|3714.48|3721.86|3721.86|3713.02|3713.02|0
1609317000000|2020-12-30 08:30:00|3714.6|3714.6|3725.47|3725.47|3725.87|3725.87|3714.18|3714.18|0
1609317300000|2020-12-30 08:35:00|3725.07|3725.07|3725.16|3725.16|3728.54|3728.54|3722.61|3722.61|0
1609317600000|2020-12-30 08:40:00|3725.55|3725.55|3726.7|3726.7|3727.92|3727.92|3724.87|3724.87|0
1609317900000|2020-12-30 08:45:00|3725.33|3725.33|3721.47|3721.47|3727.69|3727.69|3721.47|3721.47|0
1609318200000|2020-12-30 08:50:00|3722.26|3722.26|3709.25|3709.25|3722.26|3722.26|3706.19|3706.19|0
1609318500000|2020-12-30 08:55:00|3708.85|3708.85|3713.85|3713.85|3716.51|3716.51|3708.37|3708.37|0
1609318800000|2020-12-30 09:00:00|3714.02|3714.02|3710.02|3710.02|3714.02|3714.02|3707.46|3707.46|0
1609319100000|2020-12-30 09:05:00|3710.81|3710.81|3711.48|3711.48|3711.48|3711.48|3708.29|3708.29|0
1609319400000|2020-12-30 09:10:00|3711.37|3711.37|3717.44|3717.44|3717.44|3717.44|3711.37|3711.37|0
1609319700000|2020-12-30 09:15:00|3717.34|3717.34|3712.79|3712.79|3717.42|3717.42|3712.79|3712.79|0
1609320000000|2020-12-30 09:20:00|3712.43|3712.43|3715.41|3715.41|3717.41|3717.41|3712.43|3712.43|0
1609320300000|2020-12-30 09:25:00|3717.17|3717.17|3722.52|3722.52|3726.11|3726.11|3717.17|3717.17|0
1609320600000|2020-12-30 09:30:00|3721.15|3721.15|3720.89|3720.89|3723.91|3723.91|3717.17|3717.17|0
1609320900000|2020-12-30 09:35:00|3720.68|3720.68|3717.97|3717.97|3720.68|3720.68|3714.47|3714.47|0
1609321200000|2020-12-30 09:40:00|3717.64|3717.64|3717.61|3717.61|3719.2|3719.2|3716.97|3716.97|0
1609321500000|2020-12-30 09:45:00|3716.82|3716.82|3717.92|3717.92|3718.3|3718.3|3715.16|3715.16|0
1609321800000|2020-12-30 09:50:00|3717.87|3717.87|3716.4|3716.4|3718.06|3718.06|3714.31|3714.31|0
1609322100000|2020-12-30 09:55:00|3716.32|3716.32|3717.26|3717.26|3717.26|3717.26|3713.89|3713.89|0
1609322400000|2020-12-30 10:00:00|3716.86|3716.86|3714.29|3714.29|3716.86|3716.86|3713.9|3713.9|0
1609322700000|2020-12-30 10:05:00|3714.17|3714.17|3717.47|3717.47|3717.86|3717.86|3714.01|3714.01|0
1609323000000|2020-12-30 10:10:00|3717.8|3717.8|3709.75|3709.75|3717.8|3717.8|3709.75|3709.75|0
1609323300000|2020-12-30 10:15:00|3710.23|3710.23|3716.22|3716.22|3716.58|3716.58|3709.84|3709.84|0
1609323600000|2020-12-30 10:20:00|3715.98|3715.98|3718.74|3718.74|3718.74|3718.74|3714.78|3714.78|0
1609323900000|2020-12-30 10:25:00|3718.58|3718.58|3714.94|3714.94|3718.74|3718.74|3714.24|3714.24|0
1609324200000|2020-12-30 10:30:00|3714.78|3714.78|3710.43|3710.43|3714.78|3714.78|3708.79|3708.79|0
1609324500000|2020-12-30 10:35:00|3710.54|3710.54|3708.23|3708.23|3710.54|3710.54|3707.28|3707.28|0
1609324800000|2020-12-30 10:40:00|3708.38|3708.38|3694.81|3694.81|3708.93|3708.93|3694.66|3694.66|0
1609325100000|2020-12-30 10:45:00|3696.69|3696.69|3694.31|3694.31|3697.62|3697.62|3694.31|3694.31|0
1609325400000|2020-12-30 10:50:00|3693.91|3693.91|3697.79|3697.79|3697.85|3697.85|3693.91|3693.91|0
1609325700000|2020-12-30 10:55:00|3699.11|3699.11|3696.76|3696.76|3700.75|3700.75|3696.07|3696.07|0
1609326000000|2020-12-30 11:00:00|3696.07|3696.07|3695.71|3695.71|3697.75|3697.75|3694.46|3694.46|0
1609326300000|2020-12-30 11:05:00|3695.47|3695.47|3705.65|3705.65|3705.65|3705.65|3695.47|3695.47|0
1609326600000|2020-12-30 11:10:00|3705.81|3705.81|3707.05|3707.05|3708.24|3708.24|3704.46|3704.46|0
1609326900000|2020-12-30 11:15:00|3706.73|3706.73|3703|3703|3706.86|3706.86|3703|3703|0
1609327200000|2020-12-30 11:20:00|3701.64|3701.64|3696.66|3696.66|3701.64|3701.64|3694.25|3694.25|0
1609327500000|2020-12-30 11:25:00|3698.87|3698.87|3700.58|3700.58|3701.63|3701.63|3698.87|3698.87|0
1609327800000|2020-12-30 11:30:00|3700.19|3700.19|3700.08|3700.08|3702.85|3702.85|3699.79|3699.79|0
1609328100000|2020-12-30 11:35:00|3700.76|3700.76|3700.1|3700.1|3703.11|3703.11|3700.1|3700.1|0
1609328400000|2020-12-30 11:40:00|3700.02|3700.02|3697.48|3697.48|3700.42|3700.42|3695.53|3695.53|0
1609328700000|2020-12-30 11:45:00|3696.8|3696.8|3690.27|3690.27|3696.8|3696.8|3690.27|3690.27|0
1609329000000|2020-12-30 11:50:00|3690.52|3690.52|3692.72|3692.72|3692.81|3692.81|3690.52|3690.52|0
1609329300000|2020-12-30 11:55:00|3693.52|3693.52|3693.64|3693.64|3696.89|3696.89|3692.91|3692.91|0
1609329600000|2020-12-30 12:00:00|3692.28|3692.28|3688.86|3688.86|3692.62|3692.62|3688.34|3688.34|0
1609329900000|2020-12-30 12:05:00|3689.88|3689.88|3690.43|3690.43|3691.74|3691.74|3689.37|3689.37|0
1609330200000|2020-12-30 12:10:00|3690.1|3690.1|3694.69|3694.69|3695.02|3695.02|3687.63|3687.63|0
1609330500000|2020-12-30 12:15:00|3694.97|3694.97|3692.28|3692.28|3695.77|3695.77|3689.97|3689.97|0
1609330800000|2020-12-30 12:20:00|3691.95|3691.95|3691.63|3691.63|3694.06|3694.06|3690.7|3690.7|0
1609331100000|2020-12-30 12:25:00|3691.98|3691.98|3690.61|3690.61|3694.19|3694.19|3689.6|3689.6|0
1609331400000|2020-12-30 12:30:00|3690.21|3690.21|3692.41|3692.41|3692.92|3692.92|3690.21|3690.21|0
1609331700000|2020-12-30 12:35:00|3692.33|3692.33|3689.73|3689.73|3692.33|3692.33|3689.28|3689.28|0
1609332000000|2020-12-30 12:40:00|3690.07|3690.07|3691.24|3691.24|3692.07|3692.07|3690.07|3690.07|0
1609332300000|2020-12-30 12:45:00|3691.02|3691.02|3689.89|3689.89|3691.02|3691.02|3688.87|3688.87|0
1609332600000|2020-12-30 12:50:00|3689.65|3689.65|3691.1|3691.1|3691.38|3691.38|3689.3|3689.3|0
1609332900000|2020-12-30 12:55:00|3690.42|3690.42|3688.23|3688.23|3691.82|3691.82|3685.85|3685.85|0
1609333200000|2020-12-30 13:00:00|3688.15|3688.15|3685.93|3685.93|3689.03|3689.03|3685.45|3685.45|0
1609333500000|2020-12-30 13:05:00|3686.09|3686.09|3689.59|3689.59|3689.93|3689.93|3684.42|3684.42|0
1609333800000|2020-12-30 13:10:00|3690.67|3690.67|3692.5|3692.5|3694.2|3694.2|3690.38|3690.38|0
1609334100000|2020-12-30 13:15:00|3692.6|3692.6|3689.59|3689.59|3693.68|3693.68|3688.55|3688.55|0
1609334400000|2020-12-30 13:20:00|3688.8|3688.8|3687.04|3687.04|3689.26|3689.26|3687.04|3687.04|0
1609334700000|2020-12-30 13:25:00|3687.28|3687.28|3685.12|3685.12|3687.28|3687.28|3683.46|3683.46|0
1609335000000|2020-12-30 13:30:00|3685.17|3685.17|3678.83|3678.83|3685.17|3685.17|3678.83|3678.83|0
1609335300000|2020-12-30 13:35:00|3679.63|3679.63|3681.91|3681.91|3682.66|3682.66|3678.74|3678.74|0
1609335600000|2020-12-30 13:40:00|3681.52|3681.52|3673.2|3673.2|3681.94|3681.94|3672.81|3672.81|0
1609335900000|2020-12-30 13:45:00|3673.6|3673.6|3670.18|3670.18|3673.88|3673.88|3669.38|3669.38|0
1609336200000|2020-12-30 13:50:00|3670.28|3670.28|3673.26|3673.26|3673.26|3673.26|3667.67|3667.67|0
1609336500000|2020-12-30 13:55:00|3674.05|3674.05|3675.99|3675.99|3679.42|3679.42|3674.05|3674.05|0
1609336800000|2020-12-30 14:00:00|3675.94|3675.94|3674.99|3674.99|3676.8|3676.8|3674.25|3674.25|0
1609337100000|2020-12-30 14:05:00|3675.67|3675.67|3675.85|3675.85|3675.85|3675.85|3672.61|3672.61|0
1609337400000|2020-12-30 14:10:00|3676.02|3676.02|3678.27|3678.27|3678.35|3678.35|3675.93|3675.93|0
1609337700000|2020-12-30 14:15:00|3677.53|3677.53|3680.06|3680.06|3682.02|3682.02|3675.75|3675.75|0
1609338000000|2020-12-30 14:20:00|3678.08|3678.08|3684.75|3684.75|3684.75|3684.75|3678.08|3678.08|0
1609338300000|2020-12-30 14:25:00|3685.09|3685.09|3685.11|3685.11|3687.15|3687.15|3682.97|3682.97|0
1609338600000|2020-12-30 14:30:00|3685.51|3685.51|3680.43|3680.43|3685.51|3685.51|3679.78|3679.78|0
1609338900000|2020-12-30 14:35:00|3681.16|3681.16|3682.64|3682.64|3686|3686|3681.1|3681.1|0
1609339200000|2020-12-30 14:40:00|3682.97|3682.97|3685.8|3685.8|3686.31|3686.31|3682.46|3682.46|0
1609339500000|2020-12-30 14:45:00|3685.96|3685.96|3687.94|3687.94|3690.14|3690.14|3683.43|3683.43|0
1609339800000|2020-12-30 14:50:00|3687.26|3687.26|3680.95|3680.95|3687.26|3687.26|3680.95|3680.95|0
1609340100000|2020-12-30 14:55:00|3680.27|3680.27|3675.29|3675.29|3682.23|3682.23|3674.24|3674.24|0
1609340400000|2020-12-30 15:00:00|3675.21|3675.21|3672|3672|3675.21|3675.21|3670.7|3670.7|0
1609340700000|2020-12-30 15:05:00|3671.44|3671.44|3672.23|3672.23|3674.48|3674.48|3671.33|3671.33|0
1609341000000|2020-12-30 15:10:00|3672.63|3672.63|3673.64|3673.64|3675.31|3675.31|3670.91|3670.91|0
1609341300000|2020-12-30 15:15:00|3673.58|3673.58|3673.57|3673.57|3675.82|3675.82|3671.23|3671.23|0
1609341600000|2020-12-30 15:20:00|3673.17|3673.17|3675.17|3675.17|3679.25|3679.25|3672.78|3672.78|0
1609341900000|2020-12-30 15:25:00|3675.32|3675.32|3676.6|3676.6|3678.23|3678.23|3674.18|3674.18|0
1609342200000|2020-12-30 15:30:00|3676.35|3676.35|3672.3|3672.3|3676.74|3676.74|3672.3|3672.3|0
1609342500000|2020-12-30 15:35:00|3671.96|3671.96|3666.02|3666.02|3671.96|3671.96|3666.02|3666.02|0
1609342800000|2020-12-30 15:40:00|3665.34|3665.34|3667.31|3667.31|3669.23|3669.23|3663.5|3663.5|0
1609343100000|2020-12-30 15:45:00|3666.98|3666.98|3666.23|3666.23|3668.23|3668.23|3663.49|3663.49|0
1609343400000|2020-12-30 15:50:00|3665.84|3665.84|3667.45|3667.45|3668.64|3668.64|3663.92|3663.92|0
1609343700000|2020-12-30 15:55:00|3666.77|3666.77|3668.35|3668.35|3669.9|3669.9|3666.77|3666.77|0
1609344000000|2020-12-30 16:00:00|3667.95|3667.95|3669.42|3669.42|3671.91|3671.91|3667.95|3667.95|0
1609344300000|2020-12-30 16:05:00|3669.02|3669.02|3671.05|3671.05|3672.86|3672.86|3668.52|3668.52|0
1609344600000|2020-12-30 16:10:00|3670.93|3670.93|3667|3667|3670.93|3670.93|3666.37|3666.37|0
1609344900000|2020-12-30 16:15:00|3667.12|3667.12|3665.77|3665.77|3668.81|3668.81|3663.45|3663.45|0
1609345200000|2020-12-30 16:20:00|3665.92|3665.92|3669.49|3669.49|3671.12|3671.12|3665.31|3665.31|0
1609345500000|2020-12-30 16:25:00|3668.81|3668.81|3657.59|3657.59|3669.15|3669.15|3656.22|3656.22|0
1609402500000|2020-12-31 08:15:00|3610.61|3610.61|3616.37|3616.37|3618.6|3618.6|3610.11|3610.11|0
1609402800000|2020-12-31 08:20:00|3616.71|3616.71|3611.13|3611.13|3617.4|3617.4|3610.09|3610.09|0
1609403100000|2020-12-31 08:25:00|3611.93|3611.93|3617.31|3617.31|3621.11|3621.11|3611.93|3611.93|0
1609403400000|2020-12-31 08:30:00|3616.63|3616.63|3611.38|3611.38|3616.63|3616.63|3610.48|3610.48|0
1609403700000|2020-12-31 08:35:00|3610.98|3610.98|3611.75|3611.75|3614.73|3614.73|3610.24|3610.24|0
1609404000000|2020-12-31 08:40:00|3610.17|3610.17|3603.08|3603.08|3610.51|3610.51|3603.08|3603.08|0
1609404300000|2020-12-31 08:45:00|3603.76|3603.76|3603.88|3603.88|3605.92|3605.92|3602.06|3602.06|0
1609404600000|2020-12-31 08:50:00|3603.09|3603.09|3604.53|3604.53|3605.18|3605.18|3602.75|3602.75|0
1609404900000|2020-12-31 08:55:00|3603.74|3603.74|3593.95|3593.95|3603.74|3603.74|3591.84|3591.84|0
1609405200000|2020-12-31 09:00:00|3594.29|3594.29|3597.4|3597.4|3598.08|3598.08|3592.83|3592.83|0
1609405500000|2020-12-31 09:05:00|3596.72|3596.72|3592.92|3592.92|3597.46|3597.46|3591.6|3591.6|0
1609405800000|2020-12-31 09:10:00|3591.1|3591.1|3590|3590|3594.86|3594.86|3590|3590|0
1609406100000|2020-12-31 09:15:00|3590.39|3590.39|3593.03|3593.03|3595.34|3595.34|3589.55|3589.55|0
1609406400000|2020-12-31 09:20:00|3593.27|3593.27|3598.03|3598.03|3598.03|3598.03|3591.23|3591.23|0
1609406700000|2020-12-31 09:25:00|3598.42|3598.42|3607.15|3607.15|3607.15|3607.15|3598.11|3598.11|0
1609407000000|2020-12-31 09:30:00|3606.36|3606.36|3605.32|3605.32|3609.59|3609.59|3603.28|3603.28|0
1609407300000|2020-12-31 09:35:00|3604.63|3604.63|3600.23|3600.23|3605.71|3605.71|3599.55|3599.55|0
1609407600000|2020-12-31 09:40:00|3599.9|3599.9|3600.65|3600.65|3603.2|3603.2|3599.21|3599.21|0
1609407900000|2020-12-31 09:45:00|3599.46|3599.46|3595.22|3595.22|3599.71|3599.71|3595.22|3595.22|0
1609408200000|2020-12-31 09:50:00|3595.62|3595.62|3597.82|3597.82|3599.57|3599.57|3595.62|3595.62|0
1609408500000|2020-12-31 09:55:00|3598.22|3598.22|3605.74|3605.74|3606.2|3606.2|3598.22|3598.22|0
1609408800000|2020-12-31 10:00:00|3604.71|3604.71|3610.37|3610.37|3610.37|3610.37|3604.02|3604.02|0
1609409100000|2020-12-31 10:05:00|3610.7|3610.7|3614.71|3614.71|3614.71|3614.71|3610.29|3610.29|0
1609409400000|2020-12-31 10:10:00|3614.5|3614.5|3615.43|3615.43|3615.43|3615.43|3612.4|3612.4|0
1609409700000|2020-12-31 10:15:00|3615.38|3615.38|3616.09|3616.09|3616.88|3616.88|3612.97|3612.97|0
1609410000000|2020-12-31 10:20:00|3616.43|3616.43|3616.95|3616.95|3617.51|3617.51|3615.4|3615.4|0
1609410300000|2020-12-31 10:25:00|3617.03|3617.03|3618.18|3618.18|3618.52|3618.52|3616.69|3616.69|0
1609410600000|2020-12-31 10:30:00|3618.52|3618.52|3615.27|3615.27|3619.37|3619.37|3615.27|3615.27|0
1609410900000|2020-12-31 10:35:00|3615.95|3615.95|3616.11|3616.11|3616.46|3616.46|3614.26|3614.26|0
1609411200000|2020-12-31 10:40:00|3615.78|3615.78|3618.52|3618.52|3620.79|3620.79|3615.2|3615.2|0
1609411500000|2020-12-31 10:45:00|3618.11|3618.11|3621.36|3621.36|3622.16|3622.16|3616.93|3616.93|0
1609411800000|2020-12-31 10:50:00|3623.24|3623.24|3618.44|3618.44|3627.35|3627.35|3618.44|3618.44|0
1609412100000|2020-12-31 10:55:00|3618.34|3618.34|3630.11|3630.11|3633.71|3633.71|3618|3618|0
1609412400000|2020-12-31 11:00:00|3629.71|3629.71|3626.45|3626.45|3633.91|3633.91|3626.45|3626.45|0
1609412700000|2020-12-31 11:05:00|3626.53|3626.53|3625.08|3625.08|3626.53|3626.53|3621.56|3621.56|0
1609413000000|2020-12-31 11:10:00|3625.87|3625.87|3622.5|3622.5|3626.3|3626.3|3620.19|3620.19|0
1609413300000|2020-12-31 11:15:00|3623.19|3623.19|3625.28|3625.28|3627.36|3627.36|3623.19|3623.19|0
1609413600000|2020-12-31 11:20:00|3625.96|3625.96|3630.54|3630.54|3635.06|3635.06|3625.62|3625.62|0
1609413900000|2020-12-31 11:25:00|3630.2|3630.2|3626.48|3626.48|3630.2|3630.2|3626.15|3626.15|0
1609414200000|2020-12-31 11:30:00|3626.32|3626.32|3638.5|3638.5|3638.9|3638.9|3626.32|3626.32|0
1609414500000|2020-12-31 11:35:00|3638.42|3638.42|3639.23|3639.23|3640.78|3640.78|3636.32|3636.32|0
1609414800000|2020-12-31 11:40:00|3638.15|3638.15|3632.41|3632.41|3638.27|3638.27|3631.4|3631.4|0
1609415100000|2020-12-31 11:45:00|3632.01|3632.01|3645.52|3645.52|3650.56|3650.56|3631.61|3631.61|0
1609415400000|2020-12-31 11:50:00|3644.33|3644.33|3646.06|3646.06|3646.06|3646.06|3640.67|3640.67|0
1609415700000|2020-12-31 11:55:00|3646.11|3646.11|3630.74|3630.74|3648.38|3648.38|3630.5|3630.5|0
1609416000000|2020-12-31 12:00:00|3632.45|3632.45|3640.51|3640.51|3641.65|3641.65|3632.45|3632.45|0
1609416300000|2020-12-31 12:05:00|3640.35|3640.35|3635.6|3635.6|3640.58|3640.58|3633.82|3633.82|0
1609416600000|2020-12-31 12:10:00|3634.12|3634.12|3637.07|3637.07|3640.92|3640.92|3632.65|3632.65|0
1609416900000|2020-12-31 12:15:00|3636.67|3636.67|3636.01|3636.01|3640.34|3640.34|3634.87|3634.87|0
1609417200000|2020-12-31 12:20:00|3636.18|3636.18|3635.91|3635.91|3638.79|3638.79|3632.45|3632.45|0
1609417500000|2020-12-31 12:25:00|3635.86|3635.86|3634.27|3634.27|3637.82|3637.82|3626.88|3626.88|0
1609748100000|2021-01-04 08:15:00|3668.66|3668.66|3661.27|3661.27|3675.37|3675.37|3650.75|3650.75|0
1609748400000|2021-01-04 08:20:00|3659.68|3659.68|3662.45|3662.45|3667.01|3667.01|3653.26|3653.26|0
1609748700000|2021-01-04 08:25:00|3663.13|3663.13|3647.14|3647.14|3667.68|3667.68|3646.34|3646.34|0
1609749000000|2021-01-04 08:30:00|3645.73|3645.73|3652.41|3652.41|3654.15|3654.15|3636.29|3636.29|0
1609749300000|2021-01-04 08:35:00|3652.01|3652.01|3648.23|3648.23|3657.33|3657.33|3648.23|3648.23|0
1609749600000|2021-01-04 08:40:00|3648.91|3648.91|3640.66|3640.66|3657.64|3657.64|3640.66|3640.66|0
1609749900000|2021-01-04 08:45:00|3640.34|3640.34|3645.38|3645.38|3646.57|3646.57|3635.23|3635.23|0
1609750200000|2021-01-04 08:50:00|3646.17|3646.17|3657.66|3657.66|3661.93|3661.93|3645.38|3645.38|0
1609750500000|2021-01-04 08:55:00|3659.28|3659.28|3658.54|3658.54|3665.35|3665.35|3658.54|3658.54|0
1609750800000|2021-01-04 09:00:00|3659.34|3659.34|3659.33|3659.33|3663.53|3663.53|3657.22|3657.22|0
1609751100000|2021-01-04 09:05:00|3657.75|3657.75|3664.99|3664.99|3666.87|3666.87|3657.35|3657.35|0
1609751400000|2021-01-04 09:10:00|3665.39|3665.39|3672.31|3672.31|3674.92|3674.92|3665.39|3665.39|0
1609751700000|2021-01-04 09:15:00|3671.91|3671.91|3672.57|3672.57|3676.16|3676.16|3671.29|3671.29|0
1609752000000|2021-01-04 09:20:00|3672.62|3672.62|3677.72|3677.72|3677.8|3677.8|3666.93|3666.93|0
1609752300000|2021-01-04 09:25:00|3678.52|3678.52|3677.43|3677.43|3684.23|3684.23|3677.43|3677.43|0
1609752600000|2021-01-04 09:30:00|3676.63|3676.63|3681.99|3681.99|3682.79|3682.79|3674.2|3674.2|0
1609752900000|2021-01-04 09:35:00|3682.16|3682.16|3695.07|3695.07|3695.11|3695.11|3682.16|3682.16|0
1609753200000|2021-01-04 09:40:00|3695.17|3695.17|3690.17|3690.17|3697.02|3697.02|3690.17|3690.17|0
1609753500000|2021-01-04 09:45:00|3690.01|3690.01|3678.39|3678.39|3692.88|3692.88|3678.39|3678.39|0
1609753800000|2021-01-04 09:50:00|3678.47|3678.47|3675.41|3675.41|3680.01|3680.01|3673.97|3673.97|0
1609754100000|2021-01-04 09:55:00|3675.01|3675.01|3675.57|3675.57|3676.11|3676.11|3673.93|3673.93|0
1609754400000|2021-01-04 10:00:00|3675.48|3675.48|3676.57|3676.57|3677.31|3677.31|3673.75|3673.75|0
1609754700000|2021-01-04 10:05:00|3676.42|3676.42|3671.74|3671.74|3677.8|3677.8|3671.19|3671.19|0
1609755000000|2021-01-04 10:10:00|3671.63|3671.63|3671|3671|3671.84|3671.84|3668.06|3668.06|0
1609755300000|2021-01-04 10:15:00|3671.33|3671.33|3663.23|3663.23|3673.57|3673.57|3663.23|3663.23|0
1609755600000|2021-01-04 10:20:00|3663.35|3663.35|3662.16|3662.16|3665|3665|3661.4|3661.4|0
1609755900000|2021-01-04 10:25:00|3662.07|3662.07|3664.79|3664.79|3669.1|3669.1|3660.18|3660.18|0
1609756200000|2021-01-04 10:30:00|3664|3664|3662.71|3662.71|3664.66|3664.66|3661.34|3661.34|0
1609756500000|2021-01-04 10:35:00|3662.54|3662.54|3661.57|3661.57|3662.54|3662.54|3654.43|3654.43|0
1609756800000|2021-01-04 10:40:00|3661.65|3661.65|3657.04|3657.04|3662.17|3662.17|3656.36|3656.36|0
1609757100000|2021-01-04 10:45:00|3656.96|3656.96|3662.15|3662.15|3663.44|3663.44|3656.96|3656.96|0
1609757400000|2021-01-04 10:50:00|3662.32|3662.32|3660.16|3660.16|3663.21|3663.21|3659.4|3659.4|0
1609757700000|2021-01-04 10:55:00|3659.36|3659.36|3660.81|3660.81|3660.93|3660.93|3657.21|3657.21|0
1609758000000|2021-01-04 11:00:00|3660.48|3660.48|3659.09|3659.09|3661.45|3661.45|3659.09|3659.09|0
1609758300000|2021-01-04 11:05:00|3659.25|3659.25|3658.33|3658.33|3662.49|3662.49|3658.24|3658.24|0
1609758600000|2021-01-04 11:10:00|3658.49|3658.49|3656.1|3656.1|3658.49|3658.49|3656|3656|0
1609758900000|2021-01-04 11:15:00|3656.5|3656.5|3661.1|3661.1|3661.1|3661.1|3655.81|3655.81|0
1609759200000|2021-01-04 11:20:00|3661.18|3661.18|3655.84|3655.84|3661.89|3661.89|3655.84|3655.84|0
1609759500000|2021-01-04 11:25:00|3656.67|3656.67|3654.55|3654.55|3658.29|3658.29|3653.87|3653.87|0
1609759800000|2021-01-04 11:30:00|3654.38|3654.38|3656.64|3656.64|3657.13|3657.13|3652.72|3652.72|0
1609760100000|2021-01-04 11:35:00|3656.8|3656.8|3657.43|3657.43|3658.57|3658.57|3656.68|3656.68|0
1609760400000|2021-01-04 11:40:00|3656.95|3656.95|3658.31|3658.31|3658.31|3658.31|3654.43|3654.43|0
1609760700000|2021-01-04 11:45:00|3658.14|3658.14|3660.67|3660.67|3663.8|3663.8|3657.98|3657.98|0
1609761000000|2021-01-04 11:50:00|3661.03|3661.03|3654.1|3654.1|3661.14|3661.14|3654.1|3654.1|0
1609761300000|2021-01-04 11:55:00|3654.16|3654.16|3651.6|3651.6|3654.95|3654.95|3651.2|3651.2|0
1609761600000|2021-01-04 12:00:00|3651.65|3651.65|3648.41|3648.41|3654|3654|3648.41|3648.41|0
1609761900000|2021-01-04 12:05:00|3648.81|3648.81|3649.54|3649.54|3651.01|3651.01|3647.32|3647.32|0
1609762200000|2021-01-04 12:10:00|3650.55|3650.55|3646.13|3646.13|3650.55|3650.55|3645.74|3645.74|0
1609762500000|2021-01-04 12:15:00|3645.89|3645.89|3636.89|3636.89|3645.89|3645.89|3636.5|3636.5|0
1609762800000|2021-01-04 12:20:00|3636.64|3636.64|3634.92|3634.92|3637.36|3637.36|3634.92|3634.92|0
1609763100000|2021-01-04 12:25:00|3635.37|3635.37|3637.52|3637.52|3638.35|3638.35|3634.8|3634.8|0
1609763400000|2021-01-04 12:30:00|3637.44|3637.44|3637.32|3637.32|3638.38|3638.38|3635.1|3635.1|0
1609763700000|2021-01-04 12:35:00|3637.65|3637.65|3639.94|3639.94|3641.01|3641.01|3637.41|3637.41|0
1609764000000|2021-01-04 12:40:00|3640.27|3640.27|3636.56|3636.56|3640.67|3640.67|3635.12|3635.12|0
1609764300000|2021-01-04 12:45:00|3636.14|3636.14|3632.25|3632.25|3636.14|3636.14|3628.44|3628.44|0
1609764600000|2021-01-04 12:50:00|3632.33|3632.33|3631.42|3631.42|3636.35|3636.35|3631.42|3631.42|0
1609764900000|2021-01-04 12:55:00|3631.26|3631.26|3632.81|3632.81|3634.79|3634.79|3629.63|3629.63|0
1609765200000|2021-01-04 13:00:00|3632.56|3632.56|3639.03|3639.03|3639.03|3639.03|3631.87|3631.87|0
1609765500000|2021-01-04 13:05:00|3639.08|3639.08|3636.03|3636.03|3639.14|3639.14|3636.03|3636.03|0
1609765800000|2021-01-04 13:10:00|3636.45|3636.45|3632.6|3632.6|3636.86|3636.86|3632.32|3632.32|0
1609766100000|2021-01-04 13:15:00|3632.72|3632.72|3633.36|3633.36|3637.43|3637.43|3632.72|3632.72|0
1609766400000|2021-01-04 13:20:00|3633.03|3633.03|3623.5|3623.5|3633.03|3633.03|3622.93|3622.93|0
1609766700000|2021-01-04 13:25:00|3623.83|3623.83|3623|3623|3627.2|3627.2|3622.6|3622.6|0
1609767000000|2021-01-04 13:30:00|3623.24|3623.24|3623.15|3623.15|3625.36|3625.36|3620.67|3620.67|0
1609767300000|2021-01-04 13:35:00|3623.94|3623.94|3627.07|3627.07|3628.94|3628.94|3621.94|3621.94|0
1609767600000|2021-01-04 13:40:00|3626.83|3626.83|3627.88|3627.88|3630.74|3630.74|3623.65|3623.65|0
1609767900000|2021-01-04 13:45:00|3627.64|3627.64|3641.93|3641.93|3642.01|3642.01|3627.25|3627.25|0
1609768200000|2021-01-04 13:50:00|3642.72|3642.72|3638.91|3638.91|3643.3|3643.3|3638.57|3638.57|0
1609768500000|2021-01-04 13:55:00|3638.86|3638.86|3627.89|3627.89|3639.22|3639.22|3627.89|3627.89|0
1609768800000|2021-01-04 14:00:00|3628.28|3628.28|3633.51|3633.51|3635.11|3635.11|3627.74|3627.74|0
1609769100000|2021-01-04 14:05:00|3633.68|3633.68|3634|3634|3638.73|3638.73|3633.68|3633.68|0
1609769400000|2021-01-04 14:10:00|3633.6|3633.6|3632.82|3632.82|3633.61|3633.61|3627.38|3627.38|0
1609769700000|2021-01-04 14:15:00|3632.57|3632.57|3631.32|3631.32|3634.26|3634.26|3631.32|3631.32|0
1609770000000|2021-01-04 14:20:00|3630.64|3630.64|3630.6|3630.6|3634.18|3634.18|3630.05|3630.05|0
1609770300000|2021-01-04 14:25:00|3630.71|3630.71|3625.41|3625.41|3632.6|3632.6|3625.41|3625.41|0
1609770600000|2021-01-04 14:30:00|3625.01|3625.01|3634.42|3634.42|3635.16|3635.16|3623.16|3623.16|0
1609770900000|2021-01-04 14:35:00|3634.17|3634.17|3627.01|3627.01|3634.17|3634.17|3620.05|3620.05|0
1609771200000|2021-01-04 14:40:00|3627.29|3627.29|3618.93|3618.93|3627.29|3627.29|3615.21|3615.21|0
1609771500000|2021-01-04 14:45:00|3618.24|3618.24|3617.16|3617.16|3620.7|3620.7|3610.13|3610.13|0
1609771800000|2021-01-04 14:50:00|3617.96|3617.96|3610.62|3610.62|3617.96|3617.96|3609.15|3609.15|0
1609772100000|2021-01-04 14:55:00|3610.87|3610.87|3615.4|3615.4|3620.13|3620.13|3610.87|3610.87|0
1609772400000|2021-01-04 15:00:00|3615.79|3615.79|3608.5|3608.5|3619.68|3619.68|3608.5|3608.5|0
1609772700000|2021-01-04 15:05:00|3608.75|3608.75|3609.76|3609.76|3611.54|3611.54|3606.73|3606.73|0
1609773000000|2021-01-04 15:10:00|3609.36|3609.36|3591.26|3591.26|3609.91|3609.91|3591.26|3591.26|0
1609773300000|2021-01-04 15:15:00|3592.06|3592.06|3586.6|3586.6|3594.15|3594.15|3586.6|3586.6|0
1609773600000|2021-01-04 15:20:00|3585.91|3585.91|3576.24|3576.24|3586.24|3586.24|3574.57|3574.57|0
1609773900000|2021-01-04 15:25:00|3576.18|3576.18|3575.31|3575.31|3576.18|3576.18|3569.31|3569.31|0
1609774200000|2021-01-04 15:30:00|3575.25|3575.25|3561.02|3561.02|3576.76|3576.76|3560.36|3560.36|0
1609774500000|2021-01-04 15:35:00|3560.61|3560.61|3547.74|3547.74|3560.61|3560.61|3542.16|3542.16|0
1609774800000|2021-01-04 15:40:00|3547.4|3547.4|3563.87|3563.87|3564.92|3564.92|3545.44|3545.44|0
1609775100000|2021-01-04 15:45:00|3562.56|3562.56|3561.9|3561.9|3563.46|3563.46|3554.61|3554.61|0
1609775400000|2021-01-04 15:50:00|3561.99|3561.99|3565.03|3565.03|3570.94|3570.94|3558.42|3558.42|0
1609775700000|2021-01-04 15:55:00|3564.88|3564.88|3561.29|3561.29|3570.82|3570.82|3558.3|3558.3|0
1609776000000|2021-01-04 16:00:00|3561.45|3561.45|3555.72|3555.72|3565.76|3565.76|3552.97|3552.97|0
1609776300000|2021-01-04 16:05:00|3556.06|3556.06|3554.03|3554.03|3564.93|3564.93|3553.69|3553.69|0
1609776600000|2021-01-04 16:10:00|3553.92|3553.92|3561.98|3561.98|3563.73|3563.73|3550.12|3550.12|0
1609776900000|2021-01-04 16:15:00|3561.58|3561.58|3562.24|3562.24|3563.81|3563.81|3558.43|3558.43|0
1609777200000|2021-01-04 16:20:00|3562.08|3562.08|3559.82|3559.82|3566.8|3566.8|3559.43|3559.43|0
1609777500000|2021-01-04 16:25:00|3559.7|3559.7|3562.8|3562.8|3565.33|3565.33|3558.26|3558.26|0
1609834500000|2021-01-05 08:15:00|3576.65|3576.65|3594.28|3594.28|3594.28|3594.28|3573.9|3573.9|0
1609834800000|2021-01-05 08:20:00|3594.68|3594.68|3573.06|3573.06|3599.07|3599.07|3572.27|3572.27|0
1609835100000|2021-01-05 08:25:00|3573.46|3573.46|3575.49|3575.49|3577.06|3577.06|3567.73|3567.73|0
1609835400000|2021-01-05 08:30:00|3575.16|3575.16|3593.34|3593.34|3593.34|3593.34|3575.16|3575.16|0
1609835700000|2021-01-05 08:35:00|3592.95|3592.95|3588.66|3588.66|3593.25|3593.25|3587.51|3587.51|0
1609836000000|2021-01-05 08:40:00|3588.42|3588.42|3577.29|3577.29|3589.94|3589.94|3576.5|3576.5|0
1609836300000|2021-01-05 08:45:00|3576.97|3576.97|3578.44|3578.44|3579.86|3579.86|3575.79|3575.79|0
1609836600000|2021-01-05 08:50:00|3578.1|3578.1|3578.11|3578.11|3579.3|3579.3|3571.73|3571.73|0
1609836900000|2021-01-05 08:55:00|3578.5|3578.5|3580.31|3580.31|3584.51|3584.51|3577.82|3577.82|0
1609837200000|2021-01-05 09:00:00|3580.7|3580.7|3579.43|3579.43|3581.47|3581.47|3574.81|3574.81|0
1609837500000|2021-01-05 09:05:00|3579.83|3579.83|3583.14|3583.14|3584.7|3584.7|3579.07|3579.07|0
1609837800000|2021-01-05 09:10:00|3581.95|3581.95|3581.55|3581.55|3582.87|3582.87|3577.02|3577.02|0
1609838100000|2021-01-05 09:15:00|3581.7|3581.7|3580.44|3580.44|3582.66|3582.66|3579.92|3579.92|0
1609838400000|2021-01-05 09:20:00|3580.79|3580.79|3571.07|3571.07|3581.74|3581.74|3571.07|3571.07|0
1609838700000|2021-01-05 09:25:00|3570.28|3570.28|3569.27|3569.27|3574.52|3574.52|3566|3566|0
1609839000000|2021-01-05 09:30:00|3568.94|3568.94|3573.09|3573.09|3573.09|3573.09|3565.08|3565.08|0
1609839300000|2021-01-05 09:35:00|3573.49|3573.49|3581.26|3581.26|3582.45|3582.45|3571.5|3571.5|0
1609839600000|2021-01-05 09:40:00|3581.56|3581.56|3584.91|3584.91|3584.91|3584.91|3580.07|3580.07|0
1609839900000|2021-01-05 09:45:00|3585.31|3585.31|3587.93|3587.93|3587.93|3587.93|3584.47|3584.47|0
1609840200000|2021-01-05 09:50:00|3587.59|3587.59|3594.29|3594.29|3594.29|3594.29|3585.63|3585.63|0
1609840500000|2021-01-05 09:55:00|3594.44|3594.44|3586.85|3586.85|3596.85|3596.85|3584.86|3584.86|0
1609840800000|2021-01-05 10:00:00|3586.17|3586.17|3593.19|3593.19|3593.98|3593.98|3586.17|3586.17|0
1609841100000|2021-01-05 10:05:00|3593.98|3593.98|3598.33|3598.33|3598.33|3598.33|3593.02|3593.02|0
1609841400000|2021-01-05 10:10:00|3598.62|3598.62|3600.48|3600.48|3600.88|3600.88|3596.51|3596.51|0
1609841700000|2021-01-05 10:15:00|3599.69|3599.69|3598.1|3598.1|3600.48|3600.48|3596.53|3596.53|0
1609842000000|2021-01-05 10:20:00|3597.85|3597.85|3592.24|3592.24|3597.85|3597.85|3587.4|3587.4|0
1609842300000|2021-01-05 10:25:00|3592.16|3592.16|3584.05|3584.05|3593.4|3593.4|3583.8|3583.8|0
1609842600000|2021-01-05 10:30:00|3583.65|3583.65|3583.96|3583.96|3587.31|3587.31|3583.41|3583.41|0
1609842900000|2021-01-05 10:35:00|3583.81|3583.81|3584.42|3584.42|3588.02|3588.02|3583.47|3583.47|0
1609843200000|2021-01-05 10:40:00|3584.09|3584.09|3576.15|3576.15|3584.09|3584.09|3576.15|3576.15|0
1609843500000|2021-01-05 10:45:00|3575.9|3575.9|3569.92|3569.92|3575.9|3575.9|3567.57|3567.57|0
1609843800000|2021-01-05 10:50:00|3569.52|3569.52|3568.28|3568.28|3569.52|3569.52|3566.38|3566.38|0
1609844100000|2021-01-05 10:55:00|3568.61|3568.61|3570.36|3570.36|3570.36|3570.36|3565.83|3565.83|0
1609844400000|2021-01-05 11:00:00|3570.41|3570.41|3569.7|3569.7|3571.72|3571.72|3565.77|3565.77|0
1609844700000|2021-01-05 11:05:00|3569.8|3569.8|3576.37|3576.37|3576.37|3576.37|3569.8|3569.8|0
1609845000000|2021-01-05 11:10:00|3576.53|3576.53|3576.34|3576.34|3579.71|3579.71|3574.98|3574.98|0
1609845300000|2021-01-05 11:15:00|3576.64|3576.64|3582.65|3582.65|3587.12|3587.12|3576.24|3576.24|0
1609845600000|2021-01-05 11:20:00|3583.05|3583.05|3577.76|3577.76|3585.92|3585.92|3577.76|3577.76|0
1609845900000|2021-01-05 11:25:00|3577.37|3577.37|3577.1|3577.1|3577.84|3577.84|3576.51|3576.51|0
1609846200000|2021-01-05 11:30:00|3576.08|3576.08|3574.9|3574.9|3576.89|3576.89|3572.42|3572.42|0
1609846500000|2021-01-05 11:35:00|3574.75|3574.75|3570.8|3570.8|3574.85|3574.85|3567.56|3567.56|0
1609846800000|2021-01-05 11:40:00|3571.21|3571.21|3570.23|3570.23|3574.29|3574.29|3569.9|3569.9|0
1609847100000|2021-01-05 11:45:00|3570.63|3570.63|3568.18|3568.18|3570.63|3570.63|3567.36|3567.36|0
1609847400000|2021-01-05 11:50:00|3567.78|3567.78|3569.37|3569.37|3569.53|3569.53|3565.33|3565.33|0
1609847700000|2021-01-05 11:55:00|3569.2|3569.2|3572.92|3572.92|3573.02|3573.02|3568.18|3568.18|0
1609848000000|2021-01-05 12:00:00|3572.53|3572.53|3570.39|3570.39|3573.09|3573.09|3567.05|3567.05|0
1609848300000|2021-01-05 12:05:00|3571.05|3571.05|3565.17|3565.17|3571.05|3571.05|3564.01|3564.01|0
1609848600000|2021-01-05 12:10:00|3565.51|3565.51|3570.79|3570.79|3570.79|3570.79|3565.51|3565.51|0
1609848900000|2021-01-05 12:15:00|3570.9|3570.9|3569.44|3569.44|3570.9|3570.9|3568.35|3568.35|0
1609849200000|2021-01-05 12:20:00|3569.1|3569.1|3566.45|3566.45|3571.09|3571.09|3561.84|3561.84|0
1609849500000|2021-01-05 12:25:00|3566.79|3566.79|3562.05|3562.05|3566.9|3566.9|3561.13|3561.13|0
1609849800000|2021-01-05 12:30:00|3561.8|3561.8|3562.8|3562.8|3564.03|3564.03|3560.61|3560.61|0
1609850100000|2021-01-05 12:35:00|3563.1|3563.1|3564.25|3564.25|3565.66|3565.66|3562.88|3562.88|0
1609850400000|2021-01-05 12:40:00|3563.85|3563.85|3564.7|3564.7|3564.7|3564.7|3560.06|3560.06|0
1609850700000|2021-01-05 12:45:00|3564.82|3564.82|3573.56|3573.56|3573.56|3573.56|3563.44|3563.44|0
1609851000000|2021-01-05 12:50:00|3573.26|3573.26|3576.45|3576.45|3581.61|3581.61|3573.26|3573.26|0
1609851300000|2021-01-05 12:55:00|3574.74|3574.74|3572.68|3572.68|3574.74|3574.74|3570.76|3570.76|0
1609851600000|2021-01-05 13:00:00|3572.29|3572.29|3574.35|3574.35|3575.38|3575.38|3572.29|3572.29|0
1609851900000|2021-01-05 13:05:00|3574.11|3574.11|3576.74|3576.74|3579.26|3579.26|3572.92|3572.92|0
1609852200000|2021-01-05 13:10:00|3576.39|3576.39|3575.92|3575.92|3578.29|3578.29|3575.66|3575.66|0
1609852500000|2021-01-05 13:15:00|3577.29|3577.29|3575.91|3575.91|3577.52|3577.52|3572.93|3572.93|0
1609852800000|2021-01-05 13:20:00|3576.06|3576.06|3579.68|3579.68|3579.68|3579.68|3575.67|3575.67|0
1609853100000|2021-01-05 13:25:00|3579.83|3579.83|3578.22|3578.22|3582.58|3582.58|3576.23|3576.23|0
1609853400000|2021-01-05 13:30:00|3578.34|3578.34|3575.89|3575.89|3580.81|3580.81|3575.09|3575.09|0
1609853700000|2021-01-05 13:35:00|3577.76|3577.76|3571.93|3571.93|3579.63|3579.63|3570.89|3570.89|0
1609854000000|2021-01-05 13:40:00|3572.1|3572.1|3574.51|3574.51|3575.36|3575.36|3572.1|3572.1|0
1609854300000|2021-01-05 13:45:00|3574.86|3574.86|3571.71|3571.71|3576.66|3576.66|3571.31|3571.31|0
1609854600000|2021-01-05 13:50:00|3572.27|3572.27|3568.94|3568.94|3572.68|3572.68|3568.94|3568.94|0
1609854900000|2021-01-05 13:55:00|3569.63|3569.63|3571.19|3571.19|3572.86|3572.86|3568.1|3568.1|0
1609855200000|2021-01-05 14:00:00|3571.24|3571.24|3573.02|3573.02|3574.84|3574.84|3570.11|3570.11|0
1609855500000|2021-01-05 14:05:00|3572.93|3572.93|3573.36|3573.36|3573.59|3573.59|3569.8|3569.8|0
1609855800000|2021-01-05 14:10:00|3573.6|3573.6|3579.85|3579.85|3581.56|3581.56|3573.6|3573.6|0
1609856100000|2021-01-05 14:15:00|3580.19|3580.19|3581.48|3581.48|3581.63|3581.63|3578.12|3578.12|0
1609856400000|2021-01-05 14:20:00|3581.31|3581.31|3581.43|3581.43|3581.43|3581.43|3575.96|3575.96|0
1609856700000|2021-01-05 14:25:00|3581.83|3581.83|3583.44|3583.44|3588.3|3588.3|3581.02|3581.02|0
1609857000000|2021-01-05 14:30:00|3583.05|3583.05|3592.32|3592.32|3593.65|3593.65|3583.05|3583.05|0
1609857300000|2021-01-05 14:35:00|3592.47|3592.47|3598.41|3598.41|3599.13|3599.13|3592.47|3592.47|0
1609857600000|2021-01-05 14:40:00|3598.25|3598.25|3601.14|3601.14|3605.06|3605.06|3598.25|3598.25|0
1609857900000|2021-01-05 14:45:00|3601.31|3601.31|3607.51|3607.51|3608.16|3608.16|3598.5|3598.5|0
1609858200000|2021-01-05 14:50:00|3607.91|3607.91|3602.26|3602.26|3610.35|3610.35|3602.19|3602.19|0
1609858500000|2021-01-05 14:55:00|3602.21|3602.21|3598.95|3598.95|3603.94|3603.94|3598.95|3598.95|0
1609858800000|2021-01-05 15:00:00|3599.19|3599.19|3601.74|3601.74|3603.35|3603.35|3594.06|3594.06|0
1609859100000|2021-01-05 15:05:00|3601.6|3601.6|3601.53|3601.53|3605.63|3605.63|3598.49|3598.49|0
1609859400000|2021-01-05 15:10:00|3601.28|3601.28|3602.84|3602.84|3604.09|3604.09|3600.46|3600.46|0
1609859700000|2021-01-05 15:15:00|3603.23|3603.23|3599.72|3599.72|3603.97|3603.97|3599.72|3599.72|0
1609860000000|2021-01-05 15:20:00|3599.64|3599.64|3603.58|3603.58|3603.66|3603.66|3599.53|3599.53|0
1609860300000|2021-01-05 15:25:00|3603.74|3603.74|3615.25|3615.25|3615.25|3615.25|3603.51|3603.51|0
1609860600000|2021-01-05 15:30:00|3615.58|3615.58|3616.93|3616.93|3619.11|3619.11|3612.72|3612.72|0
1609860900000|2021-01-05 15:35:00|3617.09|3617.09|3615.14|3615.14|3617.79|3617.79|3611.75|3611.75|0
1609861200000|2021-01-05 15:40:00|3614.46|3614.46|3613.86|3613.86|3616.27|3616.27|3611.44|3611.44|0
1609861500000|2021-01-05 15:45:00|3613.94|3613.94|3618.8|3618.8|3618.81|3618.81|3613.94|3613.94|0
1609861800000|2021-01-05 15:50:00|3619.14|3619.14|3622.98|3622.98|3625.5|3625.5|3619.14|3619.14|0
1609862100000|2021-01-05 15:55:00|3622.58|3622.58|3614.98|3614.98|3622.92|3622.92|3613.34|3613.34|0
1609862400000|2021-01-05 16:00:00|3614.92|3614.92|3624.86|3624.86|3625.31|3625.31|3612.91|3612.91|0
1609862700000|2021-01-05 16:05:00|3624.46|3624.46|3622.36|3622.36|3625.27|3625.27|3620.41|3620.41|0
1609863000000|2021-01-05 16:10:00|3621.96|3621.96|3619.95|3619.95|3621.96|3621.96|3617.18|3617.18|0
1609863300000|2021-01-05 16:15:00|3619.27|3619.27|3615.44|3615.44|3619.27|3619.27|3614.73|3614.73|0
1609863600000|2021-01-05 16:20:00|3615.59|3615.59|3617.65|3617.65|3617.65|3617.65|3612.88|3612.88|0
1609863900000|2021-01-05 16:25:00|3617.5|3617.5|3622.67|3622.67|3624.45|3624.45|3617.5|3617.5|0
1609920900000|2021-01-06 08:15:00|3635.71|3635.71|3626.88|3626.88|3639.14|3639.14|3621.56|3621.56|0
1609921200000|2021-01-06 08:20:00|3626.2|3626.2|3622.18|3622.18|3626.2|3626.2|3615.58|3615.58|0
1609921500000|2021-01-06 08:25:00|3619.4|3619.4|3617.19|3617.19|3620.87|3620.87|3616|3616|0
1609921800000|2021-01-06 08:30:00|3616.85|3616.85|3614.29|3614.29|3616.85|3616.85|3610.53|3610.53|0
1609922100000|2021-01-06 08:35:00|3615.32|3615.32|3603.57|3603.57|3617.65|3617.65|3603.57|3603.57|0
1609922400000|2021-01-06 08:40:00|3601.59|3601.59|3589.14|3589.14|3601.64|3601.64|3588.36|3588.36|0
1609922700000|2021-01-06 08:45:00|3589.02|3589.02|3583.91|3583.91|3589.02|3589.02|3582.39|3582.39|0
1609923000000|2021-01-06 08:50:00|3584.13|3584.13|3583.27|3583.27|3587.17|3587.17|3578.16|3578.16|0
1609923300000|2021-01-06 08:55:00|3583.18|3583.18|3580.06|3580.06|3588.09|3588.09|3578.47|3578.47|0
1609923600000|2021-01-06 09:00:00|3580.39|3580.39|3576.77|3576.77|3584.22|3584.22|3573.32|3573.32|0
1609923900000|2021-01-06 09:05:00|3577.43|3577.43|3588.32|3588.32|3588.32|3588.32|3575.84|3575.84|0
1609924200000|2021-01-06 09:10:00|3587.53|3587.53|3578.93|3578.93|3588.05|3588.05|3578.59|3578.59|0
1609924500000|2021-01-06 09:15:00|3579.72|3579.72|3580.53|3580.53|3587.36|3587.36|3579.72|3579.72|0
1609924800000|2021-01-06 09:20:00|3580.82|3580.82|3579.68|3579.68|3582.5|3582.5|3576.72|3576.72|0
1609925100000|2021-01-06 09:25:00|3580.47|3580.47|3577.36|3577.36|3584.11|3584.11|3577.06|3577.06|0
1609925400000|2021-01-06 09:30:00|3577.2|3577.2|3580.25|3580.25|3582.87|3582.87|3577.2|3577.2|0
1609925700000|2021-01-06 09:35:00|3580.65|3580.65|3583.53|3583.53|3584|3584|3579.62|3579.62|0
1609926000000|2021-01-06 09:40:00|3583.23|3583.23|3589.6|3589.6|3589.6|3589.6|3580.45|3580.45|0
1609926300000|2021-01-06 09:45:00|3590.96|3590.96|3598.83|3598.83|3598.83|3598.83|3590.27|3590.27|0
1609926600000|2021-01-06 09:50:00|3598.99|3598.99|3605.79|3605.79|3607.82|3607.82|3598.99|3598.99|0
1609926900000|2021-01-06 09:55:00|3605.89|3605.89|3599.36|3599.36|3605.95|3605.95|3594.36|3594.36|0
1609927200000|2021-01-06 10:00:00|3598.68|3598.68|3596.4|3596.4|3601.04|3601.04|3595.02|3595.02|0
1609927500000|2021-01-06 10:05:00|3596.06|3596.06|3603.34|3603.34|3603.34|3603.34|3595.98|3595.98|0
1609927800000|2021-01-06 10:10:00|3603.74|3603.74|3602.16|3602.16|3604.96|3604.96|3599.72|3599.72|0
1609928100000|2021-01-06 10:15:00|3603.19|3603.19|3607.18|3607.18|3609.26|3609.26|3601.85|3601.85|0
1609928400000|2021-01-06 10:20:00|3607.43|3607.43|3600.9|3600.9|3608.17|3608.17|3600.9|3600.9|0
1609928700000|2021-01-06 10:25:00|3601.25|3601.25|3602.94|3602.94|3606.74|3606.74|3600.92|3600.92|0
1609929000000|2021-01-06 10:30:00|3603.63|3603.63|3611.62|3611.62|3614.77|3614.77|3603.63|3603.63|0
1609929300000|2021-01-06 10:35:00|3611.96|3611.96|3605.63|3605.63|3615.25|3615.25|3605.22|3605.22|0
1609929600000|2021-01-06 10:40:00|3605.23|3605.23|3613.53|3613.53|3614.2|3614.2|3605.23|3605.23|0
1609929900000|2021-01-06 10:45:00|3613.61|3613.61|3619.39|3619.39|3619.58|3619.58|3613.19|3613.19|0
1609930200000|2021-01-06 10:50:00|3619.01|3619.01|3635.95|3635.95|3636.29|3636.29|3619.01|3619.01|0
1609930500000|2021-01-06 10:55:00|3636.03|3636.03|3642.01|3642.01|3642.98|3642.98|3630.48|3630.48|0
1609930800000|2021-01-06 11:00:00|3641.52|3641.52|3641.95|3641.95|3641.95|3641.95|3634.26|3634.26|0
1609931100000|2021-01-06 11:05:00|3642.28|3642.28|3638.39|3638.39|3642.28|3642.28|3637.91|3637.91|0
1609931400000|2021-01-06 11:10:00|3639.07|3639.07|3639.28|3639.28|3639.4|3639.4|3636.23|3636.23|0
1609931700000|2021-01-06 11:15:00|3638.59|3638.59|3633.51|3633.51|3638.74|3638.74|3631.4|3631.4|0
1609932000000|2021-01-06 11:20:00|3634.53|3634.53|3639.45|3639.45|3639.52|3639.52|3632.15|3632.15|0
1609932300000|2021-01-06 11:25:00|3640.64|3640.64|3643.39|3643.39|3645.44|3645.44|3639.99|3639.99|0
1609932600000|2021-01-06 11:30:00|3643.79|3643.79|3643.9|3643.9|3644.96|3644.96|3640.03|3640.03|0
1609932900000|2021-01-06 11:35:00|3643.22|3643.22|3638.06|3638.06|3645.38|3645.38|3634.66|3634.66|0
1609933200000|2021-01-06 11:40:00|3637.72|3637.72|3638.07|3638.07|3639.96|3639.96|3636.3|3636.3|0
1609933500000|2021-01-06 11:45:00|3638.15|3638.15|3642.51|3642.51|3643.32|3643.32|3638.15|3638.15|0
1609933800000|2021-01-06 11:50:00|3641.82|3641.82|3640.86|3640.86|3645.53|3645.53|3640.63|3640.63|0
1609934100000|2021-01-06 11:55:00|3641.54|3641.54|3640.75|3640.75|3644.62|3644.62|3640.06|3640.06|0
1609934400000|2021-01-06 12:00:00|3640.4|3640.4|3640.95|3640.95|3641.92|3641.92|3636.39|3636.39|0
1609934700000|2021-01-06 12:05:00|3640.8|3640.8|3638.33|3638.33|3643.52|3643.52|3637.56|3637.56|0
1609935000000|2021-01-06 12:10:00|3638.12|3638.12|3646.3|3646.3|3646.3|3646.3|3636.99|3636.99|0
1609935300000|2021-01-06 12:15:00|3646.45|3646.45|3645.51|3645.51|3652.36|3652.36|3645.37|3645.37|0
1609935600000|2021-01-06 12:20:00|3645.91|3645.91|3652.53|3652.53|3652.53|3652.53|3641.77|3641.77|0
1609935900000|2021-01-06 12:25:00|3652.96|3652.96|3649.18|3649.18|3653.41|3653.41|3646.82|3646.82|0
1609936200000|2021-01-06 12:30:00|3649.86|3649.86|3654.65|3654.65|3654.86|3654.86|3648.69|3648.69|0
1609936500000|2021-01-06 12:35:00|3654.25|3654.25|3653.13|3653.13|3654.65|3654.65|3650.42|3650.42|0
1609936800000|2021-01-06 12:40:00|3653.8|3653.8|3661|3661|3662.01|3662.01|3652.78|3652.78|0
1609937100000|2021-01-06 12:45:00|3660.6|3660.6|3655.4|3655.4|3660.6|3660.6|3654|3654|0
1609937400000|2021-01-06 12:50:00|3655.49|3655.49|3655.34|3655.34|3667.3|3667.3|3652.73|3652.73|0
1609937700000|2021-01-06 12:55:00|3654.66|3654.66|3649.34|3649.34|3654.66|3654.66|3649.34|3649.34|0
1609938000000|2021-01-06 13:00:00|3649.73|3649.73|3655.64|3655.64|3655.64|3655.64|3646.58|3646.58|0
1609938300000|2021-01-06 13:05:00|3654.45|3654.45|3650.74|3650.74|3654.45|3654.45|3647.13|3647.13|0
1609938600000|2021-01-06 13:10:00|3651.14|3651.14|3651.29|3651.29|3654.44|3654.44|3650.57|3650.57|0
1609938900000|2021-01-06 13:15:00|3650.6|3650.6|3652.26|3652.26|3654.88|3654.88|3650.28|3650.28|0
1609939200000|2021-01-06 13:20:00|3651.87|3651.87|3658.89|3658.89|3662.65|3662.65|3651.87|3651.87|0
1609939500000|2021-01-06 13:25:00|3659.29|3659.29|3660.76|3660.76|3661.16|3661.16|3654.94|3654.94|0
1609939800000|2021-01-06 13:30:00|3661.51|3661.51|3661.27|3661.27|3662.61|3662.61|3658.62|3658.62|0
1609940100000|2021-01-06 13:35:00|3662.07|3662.07|3662.95|3662.95|3669.67|3669.67|3662.07|3662.07|0
1609940400000|2021-01-06 13:40:00|3663.74|3663.74|3662.6|3662.6|3666.79|3666.79|3659.77|3659.77|0
1609940700000|2021-01-06 13:45:00|3662.68|3662.68|3662.17|3662.17|3664.12|3664.12|3658.87|3658.87|0
1609941000000|2021-01-06 13:50:00|3661.09|3661.09|3666.25|3666.25|3666.25|3666.25|3656.73|3656.73|0
1609941300000|2021-01-06 13:55:00|3665.85|3665.85|3670.02|3670.02|3673.27|3673.27|3665.06|3665.06|0
1609941600000|2021-01-06 14:00:00|3669.23|3669.23|3668.12|3668.12|3671.43|3671.43|3662.75|3662.75|0
1609941900000|2021-01-06 14:05:00|3668.8|3668.8|3663.35|3663.35|3669.47|3669.47|3661.55|3661.55|0
1609942200000|2021-01-06 14:10:00|3663.43|3663.43|3659.45|3659.45|3667.75|3667.75|3659.45|3659.45|0
1609942500000|2021-01-06 14:15:00|3659.2|3659.2|3642.79|3642.79|3661.27|3661.27|3642.4|3642.4|0
1609942800000|2021-01-06 14:20:00|3642.65|3642.65|3642.02|3642.02|3643.59|3643.59|3639.4|3639.4|0
1609943100000|2021-01-06 14:25:00|3642.27|3642.27|3650.66|3650.66|3651.55|3651.55|3638.11|3638.11|0
1609943400000|2021-01-06 14:30:00|3651.05|3651.05|3647.92|3647.92|3657.91|3657.91|3646.16|3646.16|0
1609943700000|2021-01-06 14:35:00|3648.32|3648.32|3656.04|3656.04|3658.12|3658.12|3648.05|3648.05|0
1609944000000|2021-01-06 14:40:00|3655.88|3655.88|3659.26|3659.26|3663.24|3663.24|3654.52|3654.52|0
1609944300000|2021-01-06 14:45:00|3658.57|3658.57|3675.47|3675.47|3677.48|3677.48|3654.94|3654.94|0
1609944600000|2021-01-06 14:50:00|3674.79|3674.79|3675.36|3675.36|3677.43|3677.43|3668.39|3668.39|0
1609944900000|2021-01-06 14:55:00|3675.66|3675.66|3669.28|3669.28|3678.07|3678.07|3669.28|3669.28|0
1609945200000|2021-01-06 15:00:00|3669.96|3669.96|3674.1|3674.1|3677.5|3677.5|3669.96|3669.96|0
1609945500000|2021-01-06 15:05:00|3673.3|3673.3|3676.64|3676.64|3679.12|3679.12|3671.93|3671.93|0
1609945800000|2021-01-06 15:10:00|3676.8|3676.8|3668.63|3668.63|3680.43|3680.43|3668.23|3668.23|0
1609946100000|2021-01-06 15:15:00|3668.74|3668.74|3676.17|3676.17|3676.64|3676.64|3668.74|3668.74|0
1609946400000|2021-01-06 15:20:00|3676.56|3676.56|3672.28|3672.28|3678.73|3678.73|3669.24|3669.24|0
1609946700000|2021-01-06 15:25:00|3671.88|3671.88|3664.94|3664.94|3671.88|3671.88|3664.83|3664.83|0
1609947000000|2021-01-06 15:30:00|3665.73|3665.73|3667.84|3667.84|3669.57|3669.57|3663.93|3663.93|0
1609947300000|2021-01-06 15:35:00|3668|3668|3665.82|3665.82|3669.14|3669.14|3665.36|3665.36|0
1609947600000|2021-01-06 15:40:00|3665.74|3665.74|3671.15|3671.15|3676.37|3676.37|3665.68|3665.68|0
1609947900000|2021-01-06 15:45:00|3671.23|3671.23|3671.15|3671.15|3672.75|3672.75|3669.95|3669.95|0
1609948200000|2021-01-06 15:50:00|3671.39|3671.39|3671.56|3671.56|3679.91|3679.91|3671.39|3671.39|0
1609948500000|2021-01-06 15:55:00|3670.77|3670.77|3665.65|3665.65|3670.77|3670.77|3665.65|3665.65|0
1609948800000|2021-01-06 16:00:00|3665.35|3665.35|3670.67|3670.67|3670.67|3670.67|3664.61|3664.61|0
1609949100000|2021-01-06 16:05:00|3670.28|3670.28|3669.1|3669.1|3671.1|3671.1|3668.45|3668.45|0
1609949400000|2021-01-06 16:10:00|3669.2|3669.2|3674.71|3674.71|3674.71|3674.71|3667.28|3667.28|0
1609949700000|2021-01-06 16:15:00|3675.5|3675.5|3678.72|3678.72|3679.01|3679.01|3673.88|3673.88|0
1609950000000|2021-01-06 16:20:00|3679.05|3679.05|3685.04|3685.04|3685.26|3685.26|3677.57|3677.57|0
1609950300000|2021-01-06 16:25:00|3685.73|3685.73|3691.59|3691.59|3692.95|3692.95|3685.04|3685.04|0
1610007300000|2021-01-07 08:15:00|3658.36|3658.36|3669.88|3669.88|3674.73|3674.73|3656.86|3656.86|0
1610007600000|2021-01-07 08:20:00|3669.8|3669.8|3681.41|3681.41|3682.34|3682.34|3668.11|3668.11|0
1610007900000|2021-01-07 08:25:00|3679.43|3679.43|3674.3|3674.3|3682.68|3682.68|3673.29|3673.29|0
1610008200000|2021-01-07 08:30:00|3673.62|3673.62|3656.98|3656.98|3673.62|3673.62|3652.7|3652.7|0
1610008500000|2021-01-07 08:35:00|3655.61|3655.61|3657.6|3657.6|3657.6|3657.6|3652.91|3652.91|0
1610008800000|2021-01-07 08:40:00|3657.31|3657.31|3653.78|3653.78|3657.46|3657.46|3653.13|3653.13|0
1610009100000|2021-01-07 08:45:00|3653.38|3653.38|3651.77|3651.77|3661.39|3661.39|3651.77|3651.77|0
1610009400000|2021-01-07 08:50:00|3650.98|3650.98|3640.98|3640.98|3650.98|3650.98|3636.6|3636.6|0
1610009700000|2021-01-07 08:55:00|3640.57|3640.57|3648.72|3648.72|3648.72|3648.72|3639.49|3639.49|0
1610010000000|2021-01-07 09:00:00|3649.11|3649.11|3645.85|3645.85|3649.11|3649.11|3641.8|3641.8|0
1610010300000|2021-01-07 09:05:00|3646.88|3646.88|3649.67|3649.67|3652.49|3652.49|3646.88|3646.88|0
1610010600000|2021-01-07 09:10:00|3649.56|3649.56|3644|3644|3649.91|3649.91|3643.9|3643.9|0
1610010900000|2021-01-07 09:15:00|3644.68|3644.68|3643.35|3643.35|3645.81|3645.81|3643.33|3643.33|0
1610011200000|2021-01-07 09:20:00|3643.65|3643.65|3641.04|3641.04|3645.33|3645.33|3641.04|3641.04|0
1610011500000|2021-01-07 09:25:00|3640.65|3640.65|3640.98|3640.98|3643.74|3643.74|3639.91|3639.91|0
1610011800000|2021-01-07 09:30:00|3640.3|3640.3|3639.95|3639.95|3641.24|3641.24|3637.62|3637.62|0
1610012100000|2021-01-07 09:35:00|3640.63|3640.63|3651.82|3651.82|3651.82|3651.82|3640.63|3640.63|0
1610012400000|2021-01-07 09:40:00|3651.67|3651.67|3645.62|3645.62|3654.06|3654.06|3642.47|3642.47|0
1610012700000|2021-01-07 09:45:00|3644.03|3644.03|3643.88|3643.88|3646.15|3646.15|3638.86|3638.86|0
1610013000000|2021-01-07 09:50:00|3644.27|3644.27|3645.75|3645.75|3647.79|3647.79|3642.06|3642.06|0
1610013300000|2021-01-07 09:55:00|3645.59|3645.59|3648.68|3648.68|3649.27|3649.27|3642.19|3642.19|0
1610013600000|2021-01-07 10:00:00|3648.63|3648.63|3647.72|3647.72|3650.15|3650.15|3647.72|3647.72|0
1610013900000|2021-01-07 10:05:00|3648.4|3648.4|3646.86|3646.86|3650.88|3650.88|3646.46|3646.46|0
1610014200000|2021-01-07 10:10:00|3646.17|3646.17|3645.65|3645.65|3647.68|3647.68|3644.87|3644.87|0
1610014500000|2021-01-07 10:15:00|3646.34|3646.34|3649.54|3649.54|3650.25|3650.25|3645.98|3645.98|0
1610014800000|2021-01-07 10:20:00|3649.66|3649.66|3644.03|3644.03|3649.66|3649.66|3643.87|3643.87|0
1610015100000|2021-01-07 10:25:00|3644.53|3644.53|3641.82|3641.82|3645.35|3645.35|3641.22|3641.22|0
1610015400000|2021-01-07 10:30:00|3641.42|3641.42|3638.95|3638.95|3641.42|3641.42|3635.59|3635.59|0
1610015700000|2021-01-07 10:35:00|3639.63|3639.63|3642.85|3642.85|3643.26|3643.26|3639.29|3639.29|0
1610016000000|2021-01-07 10:40:00|3642.6|3642.6|3638.25|3638.25|3642.6|3642.6|3637.61|3637.61|0
1610016300000|2021-01-07 10:45:00|3638.65|3638.65|3633.36|3633.36|3641.01|3641.01|3633.02|3633.02|0
1610016600000|2021-01-07 10:50:00|3633.12|3633.12|3628.62|3628.62|3633.41|3633.41|3628.57|3628.57|0
1610016900000|2021-01-07 10:55:00|3628.29|3628.29|3626.92|3626.92|3632.66|3632.66|3626.92|3626.92|0
1610017200000|2021-01-07 11:00:00|3625.44|3625.44|3626.57|3626.57|3628.69|3628.69|3622.51|3622.51|0
1610017500000|2021-01-07 11:05:00|3626.32|3626.32|3629.4|3629.4|3629.4|3629.4|3624.26|3624.26|0
1610017800000|2021-01-07 11:10:00|3629.74|3629.74|3633.43|3633.43|3635.32|3635.32|3629.74|3629.74|0
1610018100000|2021-01-07 11:15:00|3633.35|3633.35|3634.02|3634.02|3636.98|3636.98|3633.09|3633.09|0
1610018400000|2021-01-07 11:20:00|3633.6|3633.6|3636.82|3636.82|3636.82|3636.82|3632.64|3632.64|0
1610018700000|2021-01-07 11:25:00|3637.12|3637.12|3632.97|3632.97|3637.12|3637.12|3632.56|3632.56|0
1610019000000|2021-01-07 11:30:00|3633.37|3633.37|3631.03|3631.03|3633.69|3633.69|3629.39|3629.39|0
1610019300000|2021-01-07 11:35:00|3630.95|3630.95|3631.49|3631.49|3633.38|3633.38|3630.95|3630.95|0
1610019600000|2021-01-07 11:40:00|3630.47|3630.47|3632.88|3632.88|3637.33|3637.33|3629.44|3629.44|0
1610019900000|2021-01-07 11:45:00|3632.8|3632.8|3637.31|3637.31|3639.41|3639.41|3632.71|3632.71|0
1610020200000|2021-01-07 11:50:00|3637.46|3637.46|3636.13|3636.13|3640.45|3640.45|3635.19|3635.19|0
1610020500000|2021-01-07 11:55:00|3635.74|3635.74|3630.43|3630.43|3635.74|3635.74|3629.44|3629.44|0
1610020800000|2021-01-07 12:00:00|3630.53|3630.53|3633.07|3633.07|3636.21|3636.21|3630.53|3630.53|0
1610021100000|2021-01-07 12:05:00|3632.91|3632.91|3634.96|3634.96|3634.96|3634.96|3632.91|3632.91|0
1610021400000|2021-01-07 12:10:00|3635.07|3635.07|3639.92|3639.92|3641.93|3641.93|3635.07|3635.07|0
1610021700000|2021-01-07 12:15:00|3640.72|3640.72|3637.72|3637.72|3640.83|3640.83|3637.43|3637.43|0
1610022000000|2021-01-07 12:20:00|3637.32|3637.32|3633.75|3633.75|3637.32|3637.32|3633.55|3633.55|0
1610022300000|2021-01-07 12:25:00|3633.9|3633.9|3640.93|3640.93|3641.04|3641.04|3633.9|3633.9|0
1610022600000|2021-01-07 12:30:00|3640.85|3640.85|3642.66|3642.66|3646.25|3646.25|3640.85|3640.85|0
1610022900000|2021-01-07 12:35:00|3642.81|3642.81|3645.25|3645.25|3645.25|3645.25|3641.23|3641.23|0
1610023200000|2021-01-07 12:40:00|3645.37|3645.37|3656.01|3656.01|3656.01|3656.01|3645.09|3645.09|0
1610023500000|2021-01-07 12:45:00|3655.61|3655.61|3653.61|3653.61|3657.33|3657.33|3653.61|3653.61|0
1610023800000|2021-01-07 12:50:00|3653.66|3653.66|3654.64|3654.64|3654.72|3654.72|3650.11|3650.11|0
1610024100000|2021-01-07 12:55:00|3654.24|3654.24|3659.92|3659.92|3659.92|3659.92|3653.56|3653.56|0
1610024400000|2021-01-07 13:00:00|3660.61|3660.61|3657.28|3657.28|3661.52|3661.52|3655.27|3655.27|0
1610024700000|2021-01-07 13:05:00|3657.97|3657.97|3652.14|3652.14|3661.03|3661.03|3650.69|3650.69|0
1610025000000|2021-01-07 13:10:00|3651.9|3651.9|3649.41|3649.41|3652.99|3652.99|3649.25|3649.25|0
1610025300000|2021-01-07 13:15:00|3649.02|3649.02|3649.91|3649.91|3649.91|3649.91|3648.31|3648.31|0
1610025600000|2021-01-07 13:20:00|3650.31|3650.31|3645.48|3645.48|3651.69|3651.69|3644.11|3644.11|0
1610025900000|2021-01-07 13:25:00|3646.84|3646.84|3649.44|3649.44|3649.52|3649.52|3646.84|3646.84|0
1610026200000|2021-01-07 13:30:00|3649.84|3649.84|3653.88|3653.88|3654.83|3654.83|3649.84|3649.84|0
1610026500000|2021-01-07 13:35:00|3654.12|3654.12|3655.06|3655.06|3655.79|3655.79|3653.11|3653.11|0
1610026800000|2021-01-07 13:40:00|3655.22|3655.22|3656.06|3656.06|3656.06|3656.06|3654.35|3654.35|0
1610027100000|2021-01-07 13:45:00|3655.91|3655.91|3654.12|3654.12|3661.1|3661.1|3653.81|3653.81|0
1610027400000|2021-01-07 13:50:00|3654.29|3654.29|3657.27|3657.27|3659.02|3659.02|3654|3654|0
1610027700000|2021-01-07 13:55:00|3656.58|3656.58|3656.47|3656.47|3657.34|3657.34|3655.8|3655.8|0
1610028000000|2021-01-07 14:00:00|3656.31|3656.31|3663.59|3663.59|3665.59|3665.59|3656.19|3656.19|0
1610028300000|2021-01-07 14:05:00|3663.51|3663.51|3666.65|3666.65|3668.01|3668.01|3662.8|3662.8|0
1610028600000|2021-01-07 14:10:00|3666.41|3666.41|3669.45|3669.45|3669.74|3669.74|3664.71|3664.71|0
1610028900000|2021-01-07 14:15:00|3669.36|3669.36|3670.79|3670.79|3673.28|3673.28|3667.31|3667.31|0
1610029200000|2021-01-07 14:20:00|3671.2|3671.2|3673.42|3673.42|3674.53|3674.53|3671.2|3671.2|0
1610029500000|2021-01-07 14:25:00|3673.25|3673.25|3675.3|3675.3|3675.53|3675.53|3671|3671|0
1610029800000|2021-01-07 14:30:00|3675.38|3675.38|3680.23|3680.23|3684.36|3684.36|3672.18|3672.18|0
1610030100000|2021-01-07 14:35:00|3680.62|3680.62|3676.76|3676.76|3683.91|3683.91|3676.76|3676.76|0
1610030400000|2021-01-07 14:40:00|3677.15|3677.15|3677.62|3677.62|3680.64|3680.64|3677.15|3677.15|0
1610030700000|2021-01-07 14:45:00|3677.36|3677.36|3671.03|3671.03|3677.36|3677.36|3670.99|3670.99|0
1610031000000|2021-01-07 14:50:00|3670.23|3670.23|3675.29|3675.29|3675.29|3675.29|3669.82|3669.82|0
1610031300000|2021-01-07 14:55:00|3675.4|3675.4|3672.73|3672.73|3676.7|3676.7|3672.73|3672.73|0
1610031600000|2021-01-07 15:00:00|3672.98|3672.98|3673.67|3673.67|3674.77|3674.77|3671.89|3671.89|0
1610031900000|2021-01-07 15:05:00|3675.14|3675.14|3674.53|3674.53|3677.62|3677.62|3673.07|3673.07|0
1610032200000|2021-01-07 15:10:00|3675.33|3675.33|3672.5|3672.5|3676.59|3676.59|3671.79|3671.79|0
1610032500000|2021-01-07 15:15:00|3671.82|3671.82|3671.47|3671.47|3672.5|3672.5|3664.41|3664.41|0
1610032800000|2021-01-07 15:20:00|3671.87|3671.87|3670.35|3670.35|3672.91|3672.91|3669.11|3669.11|0
1610033100000|2021-01-07 15:25:00|3670.02|3670.02|3674.79|3674.79|3680.12|3680.12|3669.74|3669.74|0
1610033400000|2021-01-07 15:30:00|3675.19|3675.19|3676.97|3676.97|3678.63|3678.63|3673.56|3673.56|0
1610033700000|2021-01-07 15:35:00|3677.05|3677.05|3676.57|3676.57|3679.54|3679.54|3674.26|3674.26|0
1610034000000|2021-01-07 15:40:00|3676.48|3676.48|3680.23|3680.23|3681.67|3681.67|3675.3|3675.3|0
1610034300000|2021-01-07 15:45:00|3680.31|3680.31|3678.92|3678.92|3681.04|3681.04|3675.4|3675.4|0
1610034600000|2021-01-07 15:50:00|3678.52|3678.52|3673.59|3673.59|3680.68|3680.68|3672.14|3672.14|0
1610034900000|2021-01-07 15:55:00|3673.74|3673.74|3680.66|3680.66|3680.66|3680.66|3673.74|3673.74|0
1610035200000|2021-01-07 16:00:00|3680.74|3680.74|3679.13|3679.13|3685.75|3685.75|3678.26|3678.26|0
1610035500000|2021-01-07 16:05:00|3679.28|3679.28|3671.17|3671.17|3679.68|3679.68|3668.86|3668.86|0
1610035800000|2021-01-07 16:10:00|3671.94|3671.94|3670.17|3670.17|3674.99|3674.99|3669.77|3669.77|0
1610036100000|2021-01-07 16:15:00|3670.85|3670.85|3668.14|3668.14|3674.66|3674.66|3668.14|3668.14|0
1610036400000|2021-01-07 16:20:00|3667.84|3667.84|3671.46|3671.46|3674.57|3674.57|3667.84|3667.84|0
1610036700000|2021-01-07 16:25:00|3670.67|3670.67|3673.18|3673.18|3673.97|3673.97|3669.29|3669.29|0
1610093700000|2021-01-08 08:15:00|3635.01|3635.01|3634.35|3634.35|3644.19|3644.19|3633.96|3633.96|0
1610094000000|2021-01-08 08:20:00|3634.75|3634.75|3633.68|3633.68|3637.9|3637.9|3631.81|3631.81|0
1610094300000|2021-01-08 08:25:00|3632.72|3632.72|3632.24|3632.24|3637.53|3637.53|3631.14|3631.14|0
1610094600000|2021-01-08 08:30:00|3632.39|3632.39|3633.14|3633.14|3633.39|3633.39|3622.84|3622.84|0
1610094900000|2021-01-08 08:35:00|3633.46|3633.46|3630.4|3630.4|3635.92|3635.92|3627.58|3627.58|0
1610095200000|2021-01-08 08:40:00|3630|3630|3629.53|3629.53|3634.09|3634.09|3626.08|3626.08|0
1610095500000|2021-01-08 08:45:00|3629.38|3629.38|3626.43|3626.43|3629.38|3629.38|3621.73|3621.73|0
1610095800000|2021-01-08 08:50:00|3626.48|3626.48|3625.69|3625.69|3629.93|3629.93|3617.17|3617.17|0
1610096100000|2021-01-08 08:55:00|3626.2|3626.2|3618.1|3618.1|3627.85|3627.85|3617.52|3617.52|0
1610096400000|2021-01-08 09:00:00|3616.51|3616.51|3612.69|3612.69|3619.96|3619.96|3610.66|3610.66|0
1610096700000|2021-01-08 09:05:00|3612.3|3612.3|3614.93|3614.93|3616.95|3616.95|3612.3|3612.3|0
1610097000000|2021-01-08 09:10:00|3616.29|3616.29|3617.95|3617.95|3622|3622|3616.29|3616.29|0
1610097300000|2021-01-08 09:15:00|3616.76|3616.76|3621.44|3621.44|3626.1|3626.1|3615.4|3615.4|0
1610097600000|2021-01-08 09:20:00|3621.78|3621.78|3613.7|3613.7|3622.78|3622.78|3613.26|3613.26|0
1610097900000|2021-01-08 09:25:00|3614.39|3614.39|3614.29|3614.29|3614.91|3614.91|3612.49|3612.49|0
1610098200000|2021-01-08 09:30:00|3614.98|3614.98|3611.85|3611.85|3615.77|3615.77|3606.87|3606.87|0
1610098500000|2021-01-08 09:35:00|3611.68|3611.68|3616.09|3616.09|3616.09|3616.09|3607.61|3607.61|0
1610098800000|2021-01-08 09:40:00|3615.94|3615.94|3622.31|3622.31|3622.31|3622.31|3615.94|3615.94|0
1610099100000|2021-01-08 09:45:00|3622.48|3622.48|3619.09|3619.09|3624.7|3624.7|3619.09|3619.09|0
1610099400000|2021-01-08 09:50:00|3619.43|3619.43|3620.93|3620.93|3621.19|3621.19|3616.34|3616.34|0
1610099700000|2021-01-08 09:55:00|3621.61|3621.61|3626.16|3626.16|3630.12|3630.12|3621.61|3621.61|0
1610100000000|2021-01-08 10:00:00|3626.56|3626.56|3624.82|3624.82|3630.15|3630.15|3624.42|3624.42|0
1610100300000|2021-01-08 10:05:00|3624.9|3624.9|3628.01|3628.01|3628.49|3628.49|3622.78|3622.78|0
1610100600000|2021-01-08 10:10:00|3628.18|3628.18|3633.22|3633.22|3633.63|3633.63|3626.72|3626.72|0
1610100900000|2021-01-08 10:15:00|3633.43|3633.43|3634.6|3634.6|3635.97|3635.97|3633.01|3633.01|0
1610101200000|2021-01-08 10:20:00|3634.48|3634.48|3633.84|3633.84|3635.17|3635.17|3631.31|3631.31|0
1610101500000|2021-01-08 10:25:00|3633.69|3633.69|3626.55|3626.55|3633.69|3633.69|3626.55|3626.55|0
1610101800000|2021-01-08 10:30:00|3626.61|3626.61|3627.51|3627.51|3628.67|3628.67|3625.48|3625.48|0
1610102100000|2021-01-08 10:35:00|3627.11|3627.11|3622.7|3622.7|3627.11|3627.11|3621.97|3621.97|0
1610102400000|2021-01-08 10:40:00|3623.1|3623.1|3614.24|3614.24|3623.58|3623.58|3614.24|3614.24|0
1610102700000|2021-01-08 10:45:00|3614.33|3614.33|3610.06|3610.06|3616.57|3616.57|3609.14|3609.14|0
1610103000000|2021-01-08 10:50:00|3609.26|3609.26|3609.97|3609.97|3613.02|3613.02|3609.26|3609.26|0
1610103300000|2021-01-08 10:55:00|3610.14|3610.14|3610.82|3610.82|3613.12|3613.12|3609.55|3609.55|0
1610103600000|2021-01-08 11:00:00|3609.79|3609.79|3607.33|3607.33|3611.56|3611.56|3606.94|3606.94|0
1610103900000|2021-01-08 11:05:00|3607.67|3607.67|3607.3|3607.3|3611.55|3611.55|3606.74|3606.74|0
1610104200000|2021-01-08 11:10:00|3607.7|3607.7|3611.11|3611.11|3611.88|3611.88|3607.7|3607.7|0
1610104500000|2021-01-08 11:15:00|3611.5|3611.5|3608.04|3608.04|3611.92|3611.92|3608.04|3608.04|0
1610104800000|2021-01-08 11:20:00|3607.7|3607.7|3606.6|3606.6|3609.54|3609.54|3606.18|3606.18|0
1610105100000|2021-01-08 11:25:00|3607.29|3607.29|3606.09|3606.09|3610.8|3610.8|3605.3|3605.3|0
1610105400000|2021-01-08 11:30:00|3605.69|3605.69|3608.25|3608.25|3610.07|3610.07|3605.69|3605.69|0
1610105700000|2021-01-08 11:35:00|3608.04|3608.04|3609.94|3609.94|3609.94|3609.94|3607.55|3607.55|0
1610106000000|2021-01-08 11:40:00|3608.8|3608.8|3613.81|3613.81|3614.36|3614.36|3608.46|3608.46|0
1610106300000|2021-01-08 11:45:00|3614.16|3614.16|3614.05|3614.05|3617.28|3617.28|3613.63|3613.63|0
1610106600000|2021-01-08 11:50:00|3614.45|3614.45|3620.41|3620.41|3621.94|3621.94|3613.09|3613.09|0
1610106900000|2021-01-08 11:55:00|3620.49|3620.49|3613.87|3613.87|3620.87|3620.87|3613.87|3613.87|0
1610107200000|2021-01-08 12:00:00|3613.62|3613.62|3617.65|3617.65|3619.84|3619.84|3613.48|3613.48|0
1610107500000|2021-01-08 12:05:00|3617.4|3617.4|3616.18|3616.18|3619.78|3619.78|3613.85|3613.85|0
1610107800000|2021-01-08 12:10:00|3615.78|3615.78|3616.66|3616.66|3617.3|3617.3|3613.06|3613.06|0
1610108100000|2021-01-08 12:15:00|3617|3617|3617.13|3617.13|3619.06|3619.06|3614.86|3614.86|0
1610108400000|2021-01-08 12:20:00|3617.08|3617.08|3616.47|3616.47|3617.44|3617.44|3615.75|3615.75|0
1610108700000|2021-01-08 12:25:00|3616.87|3616.87|3615.03|3615.03|3618.11|3618.11|3615.03|3615.03|0
1610109000000|2021-01-08 12:30:00|3614.64|3614.64|3614.48|3614.48|3616.15|3616.15|3611.52|3611.52|0
1610109300000|2021-01-08 12:35:00|3614.88|3614.88|3611.84|3611.84|3615.8|3615.8|3611.44|3611.44|0
1610109600000|2021-01-08 12:40:00|3611.92|3611.92|3607.77|3607.77|3611.92|3611.92|3607.76|3607.76|0
1610109900000|2021-01-08 12:45:00|3607.37|3607.37|3603.64|3603.64|3610.29|3610.29|3603.38|3603.38|0
1610110200000|2021-01-08 12:50:00|3603.3|3603.3|3606.83|3606.83|3607.22|3607.22|3602.84|3602.84|0
1610110500000|2021-01-08 12:55:00|3606.49|3606.49|3603.97|3603.97|3606.49|3606.49|3603.03|3603.03|0
1610110800000|2021-01-08 13:00:00|3604.09|3604.09|3602.76|3602.76|3606.13|3606.13|3601.26|3601.26|0
1610111100000|2021-01-08 13:05:00|3602.36|3602.36|3604.15|3604.15|3606.32|3606.32|3601.82|3601.82|0
1610111400000|2021-01-08 13:10:00|3603.82|3603.82|3603.3|3603.3|3604.89|3604.89|3602.96|3602.96|0
1610111700000|2021-01-08 13:15:00|3603.98|3603.98|3607.64|3607.64|3608.33|3608.33|3603.98|3603.98|0
1610112000000|2021-01-08 13:20:00|3606.85|3606.85|3604.45|3604.45|3607|3607|3602.22|3602.22|0
1610112300000|2021-01-08 13:25:00|3604.84|3604.84|3604.97|3604.97|3605.38|3605.38|3602.35|3602.35|0
1610112600000|2021-01-08 13:30:00|3604.3|3604.3|3599.81|3599.81|3604.43|3604.43|3599.08|3599.08|0
1610112900000|2021-01-08 13:35:00|3599.41|3599.41|3603.22|3603.22|3603.62|3603.62|3596.68|3596.68|0
1610113200000|2021-01-08 13:40:00|3603.57|3603.57|3606.42|3606.42|3606.5|3606.5|3601.74|3601.74|0
1610113500000|2021-01-08 13:45:00|3606.08|3606.08|3601.54|3601.54|3606.08|3606.08|3600.49|3600.49|0
1610113800000|2021-01-08 13:50:00|3601.2|3601.2|3605.56|3605.56|3605.56|3605.56|3600.05|3600.05|0
1610114100000|2021-01-08 13:55:00|3605.9|3605.9|3611.18|3611.18|3617.04|3617.04|3605.9|3605.9|0
1610114400000|2021-01-08 14:00:00|3611.52|3611.52|3616.76|3616.76|3617.15|3617.15|3609.9|3609.9|0
1610114700000|2021-01-08 14:05:00|3617.1|3617.1|3618.7|3618.7|3625.3|3625.3|3617.1|3617.1|0
1610115000000|2021-01-08 14:10:00|3619.04|3619.04|3623.59|3623.59|3624.67|3624.67|3619.02|3619.02|0
1610115300000|2021-01-08 14:15:00|3623.44|3623.44|3622.94|3622.94|3624.11|3624.11|3620.9|3620.9|0
1610115600000|2021-01-08 14:20:00|3622.59|3622.59|3619.75|3619.75|3623.25|3623.25|3619.35|3619.35|0
1610115900000|2021-01-08 14:25:00|3619.8|3619.8|3619.1|3619.1|3622.71|3622.71|3618.24|3618.24|0
1610116200000|2021-01-08 14:30:00|3619.44|3619.44|3630.52|3630.52|3633.29|3633.29|3619.44|3619.44|0
1610116500000|2021-01-08 14:35:00|3630.64|3630.64|3622.2|3622.2|3631.03|3631.03|3621.45|3621.45|0
1610116800000|2021-01-08 14:40:00|3622.28|3622.28|3634.95|3634.95|3635.18|3635.18|3621.94|3621.94|0
1610117100000|2021-01-08 14:45:00|3635.24|3635.24|3632.04|3632.04|3635.64|3635.64|3627.9|3627.9|0
1610117400000|2021-01-08 14:50:00|3631.99|3631.99|3621.51|3621.51|3632.15|3632.15|3621.12|3621.12|0
1610117700000|2021-01-08 14:55:00|3621.43|3621.43|3618.57|3618.57|3621.43|3621.43|3615.56|3615.56|0
1610118000000|2021-01-08 15:00:00|3618.66|3618.66|3618.21|3618.21|3623.5|3623.5|3616.51|3616.51|0
1610118300000|2021-01-08 15:05:00|3618.61|3618.61|3622.58|3622.58|3622.58|3622.58|3618.61|3618.61|0
1610118600000|2021-01-08 15:10:00|3622.24|3622.24|3628.85|3628.85|3631.44|3631.44|3621.47|3621.47|0
1610118900000|2021-01-08 15:15:00|3629.19|3629.19|3626.39|3626.39|3629.19|3629.19|3624.88|3624.88|0
1610119200000|2021-01-08 15:20:00|3626.73|3626.73|3625.38|3625.38|3628.46|3628.46|3625.38|3625.38|0
1610119500000|2021-01-08 15:25:00|3625.28|3625.28|3622.37|3622.37|3625.73|3625.73|3619.15|3619.15|0
1610119800000|2021-01-08 15:30:00|3623.05|3623.05|3623.19|3623.19|3628.41|3628.41|3621.77|3621.77|0
1610120100000|2021-01-08 15:35:00|3622.8|3622.8|3616.35|3616.35|3623.04|3623.04|3615.56|3615.56|0
1610120400000|2021-01-08 15:40:00|3616.79|3616.79|3618.08|3618.08|3619.23|3619.23|3616.04|3616.04|0
1610120700000|2021-01-08 15:45:00|3618.2|3618.2|3622.65|3622.65|3622.73|3622.73|3618.04|3618.04|0
1610121000000|2021-01-08 15:50:00|3622.73|3622.73|3623.77|3623.77|3628.14|3628.14|3622.59|3622.59|0
1610121300000|2021-01-08 15:55:00|3623.72|3623.72|3622.69|3622.69|3625.28|3625.28|3621.9|3621.9|0
1610121600000|2021-01-08 16:00:00|3622.3|3622.3|3622.01|3622.01|3622.3|3622.3|3616.05|3616.05|0
1610121900000|2021-01-08 16:05:00|3621.21|3621.21|3624.28|3624.28|3627.02|3627.02|3619.42|3619.42|0
1610122200000|2021-01-08 16:10:00|3624.19|3624.19|3618.28|3618.28|3624.19|3624.19|3615.41|3615.41|0
1610122500000|2021-01-08 16:15:00|3618.96|3618.96|3616.71|3616.71|3618.96|3618.96|3614.04|3614.04|0
1610122800000|2021-01-08 16:20:00|3616.87|3616.87|3615.86|3615.86|3619.13|3619.13|3615.56|3615.56|0
1610123100000|2021-01-08 16:25:00|3615.96|3615.96|3617.13|3617.13|3617.93|3617.93|3612.19|3612.19|0
1610352900000|2021-01-11 08:15:00|3577.72|3577.72|3590.86|3590.86|3592.54|3592.54|3577.72|3577.72|0
1610353200000|2021-01-11 08:20:00|3591.11|3591.11|3588.54|3588.54|3598.98|3598.98|3588.42|3588.42|0
1610353500000|2021-01-11 08:25:00|3588.09|3588.09|3585.9|3585.9|3588.86|3588.86|3578.07|3578.07|0
1610353800000|2021-01-11 08:30:00|3585.75|3585.75|3583.8|3583.8|3587.39|3587.39|3578.33|3578.33|0
1610354100000|2021-01-11 08:35:00|3584.83|3584.83|3592.94|3592.94|3593.98|3593.98|3584.58|3584.58|0
1610354400000|2021-01-11 08:40:00|3593.09|3593.09|3589.29|3589.29|3597.16|3597.16|3588.1|3588.1|0
1610354700000|2021-01-11 08:45:00|3588.61|3588.61|3584.26|3584.26|3588.61|3588.61|3581.87|3581.87|0
1610355000000|2021-01-11 08:50:00|3584.6|3584.6|3591.73|3591.73|3591.98|3591.98|3584.6|3584.6|0
1610355300000|2021-01-11 08:55:00|3591.34|3591.34|3593.27|3593.27|3594.19|3594.19|3589.78|3589.78|0
1610355600000|2021-01-11 09:00:00|3593.68|3593.68|3601.61|3601.61|3607.87|3607.87|3593.43|3593.43|0
1610355900000|2021-01-11 09:05:00|3601.95|3601.95|3605.57|3605.57|3605.57|3605.57|3599.38|3599.38|0
1610356200000|2021-01-11 09:10:00|3604.89|3604.89|3599.63|3599.63|3606.72|3606.72|3597.92|3597.92|0
1610356500000|2021-01-11 09:15:00|3599.47|3599.47|3599.84|3599.84|3600.38|3600.38|3598.13|3598.13|0
1610356800000|2021-01-11 09:20:00|3599.04|3599.04|3595.38|3595.38|3600.63|3600.63|3593.44|3593.44|0
1610357100000|2021-01-11 09:25:00|3595.78|3595.78|3597.62|3597.62|3598.7|3598.7|3593.76|3593.76|0
1610357400000|2021-01-11 09:30:00|3598.02|3598.02|3593.39|3593.39|3599.46|3599.46|3593.09|3593.09|0
1610357700000|2021-01-11 09:35:00|3594.76|3594.76|3597.45|3597.45|3599.22|3599.22|3594.67|3594.67|0
1610358000000|2021-01-11 09:40:00|3598.48|3598.48|3596.47|3596.47|3601.98|3601.98|3596.47|3596.47|0
1610358300000|2021-01-11 09:45:00|3596.55|3596.55|3598.82|3598.82|3598.82|3598.82|3595.5|3595.5|0
1610358600000|2021-01-11 09:50:00|3599.17|3599.17|3598.6|3598.6|3599.43|3599.43|3595.96|3595.96|0
1610358900000|2021-01-11 09:55:00|3598.26|3598.26|3595.37|3595.37|3602.46|3602.46|3595.22|3595.22|0
1610359200000|2021-01-11 10:00:00|3595.2|3595.2|3595.48|3595.48|3595.86|3595.86|3594.8|3594.8|0
1610359500000|2021-01-11 10:05:00|3595.82|3595.82|3601.79|3601.79|3601.79|3601.79|3595.82|3595.82|0
1610359800000|2021-01-11 10:10:00|3602.82|3602.82|3605.43|3605.43|3606.11|3606.11|3602.82|3602.82|0
1610360100000|2021-01-11 10:15:00|3605.83|3605.83|3606.16|3606.16|3606.38|3606.38|3604.02|3604.02|0
1610360400000|2021-01-11 10:20:00|3606.05|3606.05|3606.61|3606.61|3607.13|3607.13|3604.56|3604.56|0
1610360700000|2021-01-11 10:25:00|3606.21|3606.21|3608.35|3608.35|3608.35|3608.35|3605.28|3605.28|0
1610361000000|2021-01-11 10:30:00|3607.67|3607.67|3608.63|3608.63|3608.72|3608.72|3605.97|3605.97|0
1610361300000|2021-01-11 10:35:00|3608.47|3608.47|3608.49|3608.49|3608.53|3608.53|3606.62|3606.62|0
1610361600000|2021-01-11 10:40:00|3609.18|3609.18|3609.17|3609.17|3609.18|3609.18|3606.13|3606.13|0
1610361900000|2021-01-11 10:45:00|3608.77|3608.77|3610.28|3610.28|3613.62|3613.62|3608.22|3608.22|0
1610362200000|2021-01-11 10:50:00|3610.96|3610.96|3609.71|3609.71|3612.06|3612.06|3608.13|3608.13|0
1610362500000|2021-01-11 10:55:00|3610.4|3610.4|3609.9|3609.9|3610.94|3610.94|3608.71|3608.71|0
1610362800000|2021-01-11 11:00:00|3609.98|3609.98|3609.39|3609.39|3612.35|3612.35|3608.66|3608.66|0
1610363100000|2021-01-11 11:05:00|3609.3|3609.3|3609.99|3609.99|3609.99|3609.99|3608.8|3608.8|0
1610363400000|2021-01-11 11:10:00|3609.59|3609.59|3600.13|3600.13|3609.59|3609.59|3599.73|3599.73|0
1610363700000|2021-01-11 11:15:00|3600.04|3600.04|3595.19|3595.19|3602.43|3602.43|3594.51|3594.51|0
1610364000000|2021-01-11 11:20:00|3594.8|3594.8|3596.81|3596.81|3597.29|3597.29|3594.68|3594.68|0
1610364300000|2021-01-11 11:25:00|3597.21|3597.21|3594.8|3594.8|3597.55|3597.55|3594.43|3594.43|0
1610364600000|2021-01-11 11:30:00|3594.58|3594.58|3591.72|3591.72|3594.58|3594.58|3589.76|3589.76|0
1610364900000|2021-01-11 11:35:00|3591.39|3591.39|3596.44|3596.44|3596.44|3596.44|3591.39|3591.39|0
1610365200000|2021-01-11 11:40:00|3597.8|3597.8|3595.79|3595.79|3597.8|3597.8|3592.29|3592.29|0
1610365500000|2021-01-11 11:45:00|3595.45|3595.45|3592.9|3592.9|3596.19|3596.19|3592.11|3592.11|0
1610365800000|2021-01-11 11:50:00|3592.82|3592.82|3591.72|3591.72|3592.89|3592.89|3590.9|3590.9|0
1610366100000|2021-01-11 11:55:00|3592.41|3592.41|3589.69|3589.69|3592.41|3592.41|3589.29|3589.29|0
1610366400000|2021-01-11 12:00:00|3590.37|3590.37|3592.02|3592.02|3592.1|3592.1|3589.53|3589.53|0
1610366700000|2021-01-11 12:05:00|3591.63|3591.63|3589.25|3589.25|3591.73|3591.73|3588.85|3588.85|0
1610367000000|2021-01-11 12:10:00|3588.56|3588.56|3588.08|3588.08|3590.24|3590.24|3584.65|3584.65|0
1610367300000|2021-01-11 12:15:00|3588.53|3588.53|3593.67|3593.67|3595.22|3595.22|3588.23|3588.23|0
1610367600000|2021-01-11 12:20:00|3593.5|3593.5|3593.03|3593.03|3593.66|3593.66|3591.87|3591.87|0
1610367900000|2021-01-11 12:25:00|3592.63|3592.63|3592.38|3592.38|3592.85|3592.85|3589.67|3589.67|0
1610368200000|2021-01-11 12:30:00|3592.54|3592.54|3589.5|3589.5|3594.35|3594.35|3589.5|3589.5|0
1610368500000|2021-01-11 12:35:00|3589.18|3589.18|3593.63|3593.63|3594.11|3594.11|3589.18|3589.18|0
1610368800000|2021-01-11 12:40:00|3594.56|3594.56|3597.05|3597.05|3597.05|3597.05|3592.62|3592.62|0
1610369100000|2021-01-11 12:45:00|3596.37|3596.37|3592.94|3592.94|3596.37|3596.37|3592.94|3592.94|0
1610369400000|2021-01-11 12:50:00|3592.85|3592.85|3587.88|3587.88|3594.05|3594.05|3587.88|3587.88|0
1610369700000|2021-01-11 12:55:00|3587.48|3587.48|3586.02|3586.02|3587.83|3587.83|3585.34|3585.34|0
1610370000000|2021-01-11 13:00:00|3585.8|3585.8|3586.91|3586.91|3587.25|3587.25|3583.92|3583.92|0
1610370300000|2021-01-11 13:05:00|3586.57|3586.57|3586.35|3586.35|3587.47|3587.47|3585.59|3585.59|0
1610370600000|2021-01-11 13:10:00|3585.95|3585.95|3583.15|3583.15|3586.32|3586.32|3583.15|3583.15|0
1610370900000|2021-01-11 13:15:00|3582.98|3582.98|3580.29|3580.29|3582.98|3582.98|3578.75|3578.75|0
1610371200000|2021-01-11 13:20:00|3580.63|3580.63|3583.19|3583.19|3584.68|3584.68|3580.31|3580.31|0
1610371500000|2021-01-11 13:25:00|3583.87|3583.87|3582.71|3582.71|3585.82|3585.82|3582.71|3582.71|0
1610371800000|2021-01-11 13:30:00|3582.63|3582.63|3583.43|3583.43|3583.43|3583.43|3581.46|3581.46|0
1610372100000|2021-01-11 13:35:00|3582.41|3582.41|3576.5|3576.5|3582.41|3582.41|3576.1|3576.1|0
1610372400000|2021-01-11 13:40:00|3575.82|3575.82|3575.63|3575.63|3579.78|3579.78|3573.93|3573.93|0
1610372700000|2021-01-11 13:45:00|3575.74|3575.74|3578.1|3578.1|3579.72|3579.72|3575.74|3575.74|0
1610373000000|2021-01-11 13:50:00|3577.93|3577.93|3576.32|3576.32|3577.93|3577.93|3572.71|3572.71|0
1610373300000|2021-01-11 13:55:00|3577|3577|3579.49|3579.49|3581.96|3581.96|3577|3577|0
1610373600000|2021-01-11 14:00:00|3579.79|3579.79|3580.23|3580.23|3580.23|3580.23|3577.51|3577.51|0
1610373900000|2021-01-11 14:05:00|3580.15|3580.15|3583.95|3583.95|3583.95|3583.95|3579.51|3579.51|0
1610374200000|2021-01-11 14:10:00|3583.55|3583.55|3578.01|3578.01|3583.55|3583.55|3577.72|3577.72|0
1610374500000|2021-01-11 14:15:00|3578.35|3578.35|3566.91|3566.91|3578.35|3578.35|3566.52|3566.52|0
1610374800000|2021-01-11 14:20:00|3566.79|3566.79|3567.61|3567.61|3569.28|3569.28|3564.41|3564.41|0
1610375100000|2021-01-11 14:25:00|3567.86|3567.86|3568.23|3568.23|3568.77|3568.77|3565.04|3565.04|0
1610375400000|2021-01-11 14:30:00|3568.63|3568.63|3586.57|3586.57|3587.25|3587.25|3568.63|3568.63|0
1610375700000|2021-01-11 14:35:00|3586.42|3586.42|3583.65|3583.65|3587.5|3587.5|3576.11|3576.11|0
1610376000000|2021-01-11 14:40:00|3583.31|3583.31|3583.18|3583.18|3587.55|3587.55|3580.25|3580.25|0
1610376300000|2021-01-11 14:45:00|3583.48|3583.48|3585.76|3585.76|3587.48|3587.48|3582.71|3582.71|0
1610376600000|2021-01-11 14:50:00|3585.67|3585.67|3595.1|3595.1|3595.1|3595.1|3584.1|3584.1|0
1610376900000|2021-01-11 14:55:00|3595.2|3595.2|3592.04|3592.04|3598.53|3598.53|3590.82|3590.82|0
1610377200000|2021-01-11 15:00:00|3591.64|3591.64|3582.19|3582.19|3591.64|3591.64|3581.28|3581.28|0
1610377500000|2021-01-11 15:05:00|3581.79|3581.79|3581.28|3581.28|3582.38|3582.38|3578|3578|0
1610377800000|2021-01-11 15:10:00|3581.62|3581.62|3577.33|3577.33|3582.22|3582.22|3576.66|3576.66|0
1610378100000|2021-01-11 15:15:00|3577.18|3577.18|3577.65|3577.65|3580.47|3580.47|3574.94|3574.94|0
1610378400000|2021-01-11 15:20:00|3577.74|3577.74|3583.97|3583.97|3585.64|3585.64|3577.08|3577.08|0
1610378700000|2021-01-11 15:25:00|3583.89|3583.89|3577.86|3577.86|3584.29|3584.29|3577.84|3577.84|0
1610379000000|2021-01-11 15:30:00|3578.2|3578.2|3581.68|3581.68|3582.37|3582.37|3578.03|3578.03|0
1610379300000|2021-01-11 15:35:00|3580.66|3580.66|3581.27|3581.27|3583.38|3583.38|3579.19|3579.19|0
1610379600000|2021-01-11 15:40:00|3580.93|3580.93|3574.28|3574.28|3582.96|3582.96|3573.97|3573.97|0
1610379900000|2021-01-11 15:45:00|3573.88|3573.88|3573.55|3573.55|3576.3|3576.3|3571.76|3571.76|0
1610380200000|2021-01-11 15:50:00|3573.63|3573.63|3581.75|3581.75|3581.75|3581.75|3572.23|3572.23|0
1610380500000|2021-01-11 15:55:00|3581.59|3581.59|3589.32|3589.32|3589.82|3589.82|3580.43|3580.43|0
1610380800000|2021-01-11 16:00:00|3588.98|3588.98|3575.93|3575.93|3588.98|3588.98|3575.78|3575.78|0
1610381100000|2021-01-11 16:05:00|3575.81|3575.81|3576.86|3576.86|3577.14|3577.14|3574.61|3574.61|0
1610381400000|2021-01-11 16:10:00|3576.81|3576.81|3575.6|3575.6|3577.4|3577.4|3574.92|3574.92|0
1610381700000|2021-01-11 16:15:00|3576.28|3576.28|3578.43|3578.43|3579.34|3579.34|3575.86|3575.86|0
1610382000000|2021-01-11 16:20:00|3578.35|3578.35|3584.5|3584.5|3584.5|3584.5|3578.35|3578.35|0
1610382300000|2021-01-11 16:25:00|3584.58|3584.58|3588.77|3588.77|3590.21|3590.21|3584|3584|0
1610439300000|2021-01-12 08:15:00|3555.58|3555.58|3550.17|3550.17|3556.32|3556.32|3545.24|3545.24|0
1610439600000|2021-01-12 08:20:00|3551.88|3551.88|3560.15|3560.15|3560.15|3560.15|3551.88|3551.88|0
1610439900000|2021-01-12 08:25:00|3559.35|3559.35|3562.2|3562.2|3562.2|3562.2|3552.98|3552.98|0
1610440200000|2021-01-12 08:30:00|3562.88|3562.88|3568.26|3568.26|3570.21|3570.21|3562.88|3562.88|0
1610440500000|2021-01-12 08:35:00|3568.95|3568.95|3572.52|3572.52|3581.45|3581.45|3568.95|3568.95|0
1610440800000|2021-01-12 08:40:00|3572.38|3572.38|3578.38|3578.38|3579.8|3579.8|3572.38|3572.38|0
1610441100000|2021-01-12 08:45:00|3578.63|3578.63|3575.68|3575.68|3578.63|3578.63|3574.79|3574.79|0
1610441400000|2021-01-12 08:50:00|3574.89|3574.89|3579.98|3579.98|3581.63|3581.63|3574.89|3574.89|0
1610441700000|2021-01-12 08:55:00|3580.78|3580.78|3584.81|3584.81|3588.55|3588.55|3580.78|3580.78|0
1610442000000|2021-01-12 09:00:00|3585.6|3585.6|3588.83|3588.83|3588.83|3588.83|3584.77|3584.77|0
1610442300000|2021-01-12 09:05:00|3588.43|3588.43|3589.4|3589.4|3590.14|3590.14|3585.1|3585.1|0
1610442600000|2021-01-12 09:10:00|3589.78|3589.78|3592.5|3592.5|3592.89|3592.89|3587.86|3587.86|0
1610442900000|2021-01-12 09:15:00|3592.89|3592.89|3585.24|3585.24|3595.29|3595.29|3583.6|3583.6|0
1610443200000|2021-01-12 09:20:00|3584.9|3584.9|3583.95|3583.95|3585.29|3585.29|3582.42|3582.42|0
1610443500000|2021-01-12 09:25:00|3584.34|3584.34|3584.48|3584.48|3585.38|3585.38|3581.84|3581.84|0
1610443800000|2021-01-12 09:30:00|3584.14|3584.14|3589.54|3589.54|3590.91|3590.91|3583.8|3583.8|0
1610444100000|2021-01-12 09:35:00|3588.86|3588.86|3583.73|3583.73|3589.2|3589.2|3582.94|3582.94|0
1610444400000|2021-01-12 09:40:00|3584.07|3584.07|3587.69|3587.69|3588.61|3588.61|3583.43|3583.43|0
1610444700000|2021-01-12 09:45:00|3588.71|3588.71|3594.83|3594.83|3595.84|3595.84|3588.63|3588.63|0
1610445000000|2021-01-12 09:50:00|3595.12|3595.12|3588.25|3588.25|3595.12|3595.12|3588.25|3588.25|0
1610445300000|2021-01-12 09:55:00|3588.15|3588.15|3584.76|3584.76|3588.15|3588.15|3582.88|3582.88|0
1610445600000|2021-01-12 10:00:00|3584.41|3584.41|3586.55|3586.55|3587.34|3587.34|3583.18|3583.18|0
1610445900000|2021-01-12 10:05:00|3586.89|3586.89|3581.41|3581.41|3586.89|3586.89|3581.01|3581.01|0
1610446200000|2021-01-12 10:10:00|3581.56|3581.56|3581.73|3581.73|3582.77|3582.77|3578.87|3578.87|0
1610446500000|2021-01-12 10:15:00|3581.85|3581.85|3581.75|3581.75|3583.97|3583.97|3581.07|3581.07|0
1610446800000|2021-01-12 10:20:00|3582.94|3582.94|3588.51|3588.51|3588.51|3588.51|3582.54|3582.54|0
1610447100000|2021-01-12 10:25:00|3588.75|3588.75|3590.25|3590.25|3590.76|3590.76|3586.9|3586.9|0
1610447400000|2021-01-12 10:30:00|3590.33|3590.33|3589.42|3589.42|3591.07|3591.07|3588.18|3588.18|0
1610447700000|2021-01-12 10:35:00|3589.28|3589.28|3589.61|3589.61|3590|3590|3586.47|3586.47|0
1610448000000|2021-01-12 10:40:00|3589.46|3589.46|3584.45|3584.45|3589.46|3589.46|3584.38|3584.38|0
1610448300000|2021-01-12 10:45:00|3584.79|3584.79|3584.55|3584.55|3585.97|3585.97|3581.6|3581.6|0
1610448600000|2021-01-12 10:50:00|3584.79|3584.79|3579.8|3579.8|3584.79|3584.79|3577.54|3577.54|0
1610448900000|2021-01-12 10:55:00|3580.05|3580.05|3574.73|3574.73|3580.05|3580.05|3574.73|3574.73|0
1610449200000|2021-01-12 11:00:00|3575.07|3575.07|3571.41|3571.41|3576.4|3576.4|3570.5|3570.5|0
1610449500000|2021-01-12 11:05:00|3571.75|3571.75|3575.96|3575.96|3577.77|3577.77|3571.75|3571.75|0
1610449800000|2021-01-12 11:10:00|3576.04|3576.04|3568.5|3568.5|3576.04|3576.04|3566.25|3566.25|0
1610450100000|2021-01-12 11:15:00|3568.1|3568.1|3569.32|3569.32|3570.28|3570.28|3567.45|3567.45|0
1610450400000|2021-01-12 11:20:00|3569.66|3569.66|3569.85|3569.85|3570.19|3570.19|3568.61|3568.61|0
1610450700000|2021-01-12 11:25:00|3570.54|3570.54|3570.24|3570.24|3572.03|3572.03|3570.24|3570.24|0
1610451000000|2021-01-12 11:30:00|3570.66|3570.66|3570.15|3570.15|3570.89|3570.89|3568.83|3568.83|0
1610451300000|2021-01-12 11:35:00|3569.75|3569.75|3572.31|3572.31|3573.77|3573.77|3569.75|3569.75|0
1610451600000|2021-01-12 11:40:00|3572.06|3572.06|3570.45|3570.45|3572.06|3572.06|3569.56|3569.56|0
1610451900000|2021-01-12 11:45:00|3570.61|3570.61|3568.46|3568.46|3572.1|3572.1|3568.46|3568.46|0
1610452200000|2021-01-12 11:50:00|3568.8|3568.8|3573.47|3573.47|3573.47|3573.47|3568.8|3568.8|0
1610452500000|2021-01-12 11:55:00|3573.56|3573.56|3574.94|3574.94|3576.56|3576.56|3573.56|3573.56|0
1610452800000|2021-01-12 12:00:00|3574.6|3574.6|3580.55|3580.55|3580.66|3580.66|3574.22|3574.22|0
1610453100000|2021-01-12 12:05:00|3580.89|3580.89|3582.9|3582.9|3587.67|3587.67|3580.89|3580.89|0
1610453400000|2021-01-12 12:10:00|3582.82|3582.82|3576.84|3576.84|3582.82|3582.82|3576.84|3576.84|0
1610453700000|2021-01-12 12:15:00|3577.18|3577.18|3579.73|3579.73|3579.73|3579.73|3577.13|3577.13|0
1610454000000|2021-01-12 12:20:00|3579.81|3579.81|3581.98|3581.98|3582.55|3582.55|3579.26|3579.26|0
1610454300000|2021-01-12 12:25:00|3582.32|3582.32|3585.02|3585.02|3585.11|3585.11|3582.32|3582.32|0
1610454600000|2021-01-12 12:30:00|3585.37|3585.37|3583.31|3583.31|3585.45|3585.45|3582.42|3582.42|0
1610454900000|2021-01-12 12:35:00|3583.71|3583.71|3586.91|3586.91|3587.26|3587.26|3583.11|3583.11|0
1610455200000|2021-01-12 12:40:00|3587.26|3587.26|3589.62|3589.62|3590.8|3590.8|3587.26|3587.26|0
1610455500000|2021-01-12 12:45:00|3588.83|3588.83|3593.44|3593.44|3596.46|3596.46|3588.73|3588.73|0
1610455800000|2021-01-12 12:50:00|3593.77|3593.77|3591.97|3591.97|3597.09|3597.09|3591.97|3591.97|0
1610456100000|2021-01-12 12:55:00|3590.94|3590.94|3592.04|3592.04|3592.52|3592.52|3588.75|3588.75|0
1610456400000|2021-01-12 13:00:00|3592.38|3592.38|3591.49|3591.49|3592.73|3592.73|3591.37|3591.37|0
1610456700000|2021-01-12 13:05:00|3591.15|3591.15|3589.15|3589.15|3591.47|3591.47|3587.08|3587.08|0
1610457000000|2021-01-12 13:10:00|3589.2|3589.2|3591.75|3591.75|3593.34|3593.34|3588.81|3588.81|0
1610457300000|2021-01-12 13:15:00|3591.41|3591.41|3596.36|3596.36|3596.36|3596.36|3590.64|3590.64|0
1610457600000|2021-01-12 13:20:00|3596.28|3596.28|3597.15|3597.15|3597.15|3597.15|3593.72|3593.72|0
1610457900000|2021-01-12 13:25:00|3596.76|3596.76|3597.7|3597.7|3599.44|3599.44|3596.13|3596.13|0
1610458200000|2021-01-12 13:30:00|3597.22|3597.22|3595.49|3595.49|3598.95|3598.95|3594.2|3594.2|0
1610458500000|2021-01-12 13:35:00|3595.37|3595.37|3592.7|3592.7|3597.28|3597.28|3589.89|3589.89|0
1610458800000|2021-01-12 13:40:00|3592.31|3592.31|3592.04|3592.04|3592.89|3592.89|3591.33|3591.33|0
1610459100000|2021-01-12 13:45:00|3592.25|3592.25|3591.17|3591.17|3592.25|3592.25|3588.38|3588.38|0
1610459400000|2021-01-12 13:50:00|3591.86|3591.86|3592.66|3592.66|3596.73|3596.73|3591.72|3591.72|0
1610459700000|2021-01-12 13:55:00|3591.47|3591.47|3591.83|3591.83|3592.17|3592.17|3588.24|3588.24|0
1610460000000|2021-01-12 14:00:00|3590.81|3590.81|3591.58|3591.58|3591.97|3591.97|3589.41|3589.41|0
1610460300000|2021-01-12 14:05:00|3592.26|3592.26|3589.11|3589.11|3593.15|3593.15|3588.94|3588.94|0
1610460600000|2021-01-12 14:10:00|3589.45|3589.45|3594.48|3594.48|3594.82|3594.82|3589.45|3589.45|0
1610460900000|2021-01-12 14:15:00|3594.14|3594.14|3598.97|3598.97|3599.34|3599.34|3594.14|3594.14|0
1610461200000|2021-01-12 14:20:00|3599.32|3599.32|3597.66|3597.66|3599.88|3599.88|3595.16|3595.16|0
1610461500000|2021-01-12 14:25:00|3596.98|3596.98|3596.38|3596.38|3597.06|3597.06|3592.47|3592.47|0
1610461800000|2021-01-12 14:30:00|3596.04|3596.04|3587.31|3587.31|3596.04|3596.04|3586.95|3586.95|0
1610462100000|2021-01-12 14:35:00|3587.36|3587.36|3587.18|3587.18|3587.9|3587.9|3584.97|3584.97|0
1610462400000|2021-01-12 14:40:00|3587.03|3587.03|3590.69|3590.69|3596.2|3596.2|3585.69|3585.69|0
1610462700000|2021-01-12 14:45:00|3591.03|3591.03|3590.79|3590.79|3593.12|3593.12|3590.79|3590.79|0
1610463000000|2021-01-12 14:50:00|3590.49|3590.49|3592.08|3592.08|3592.08|3592.08|3583.16|3583.16|0
1610463300000|2021-01-12 14:55:00|3592.38|3592.38|3589.89|3589.89|3592.38|3592.38|3588|3588|0
1610463600000|2021-01-12 15:00:00|3590.14|3590.14|3591.4|3591.4|3591.99|3591.99|3588.29|3588.29|0
1610463900000|2021-01-12 15:05:00|3591.31|3591.31|3592.02|3592.02|3592.02|3592.02|3589.34|3589.34|0
1610464200000|2021-01-12 15:10:00|3591.93|3591.93|3592.73|3592.73|3594.14|3594.14|3591|3591|0
1610464500000|2021-01-12 15:15:00|3592.88|3592.88|3595.16|3595.16|3596.39|3596.39|3591.94|3591.94|0
1610464800000|2021-01-12 15:20:00|3595.33|3595.33|3591.16|3591.16|3597.1|3597.1|3591.07|3591.07|0
1610465100000|2021-01-12 15:25:00|3591.34|3591.34|3584.81|3584.81|3591.34|3591.34|3584.7|3584.7|0
1610465400000|2021-01-12 15:30:00|3585.21|3585.21|3583.95|3583.95|3586.16|3586.16|3583.18|3583.18|0
1610465700000|2021-01-12 15:35:00|3584.25|3584.25|3584|3584|3585.84|3585.84|3583.83|3583.83|0
1610466000000|2021-01-12 15:40:00|3584.34|3584.34|3591.2|3591.2|3592.39|3592.39|3583.86|3583.86|0
1610466300000|2021-01-12 15:45:00|3590.8|3590.8|3591.33|3591.33|3593.9|3593.9|3589.07|3589.07|0
1610466600000|2021-01-12 15:50:00|3591.68|3591.68|3594.67|3594.67|3595.02|3595.02|3591.68|3591.68|0
1610466900000|2021-01-12 15:55:00|3594.33|3594.33|3589.62|3589.62|3594.33|3594.33|3587.83|3587.83|0
1610467200000|2021-01-12 16:00:00|3590.02|3590.02|3588.72|3588.72|3590.35|3590.35|3585.86|3585.86|0
1610467500000|2021-01-12 16:05:00|3589.12|3589.12|3588.24|3588.24|3590.33|3590.33|3585.88|3585.88|0
1610467800000|2021-01-12 16:10:00|3588.35|3588.35|3591.44|3591.44|3591.44|3591.44|3588.35|3588.35|0
1610468100000|2021-01-12 16:15:00|3591.59|3591.59|3586.71|3586.71|3591.93|3591.93|3586.02|3586.02|0
1610468400000|2021-01-12 16:20:00|3586.83|3586.83|3587.02|3587.02|3588.66|3588.66|3586.35|3586.35|0
1610468700000|2021-01-12 16:25:00|3586.86|3586.86|3585.92|3585.92|3587.93|3587.93|3582.9|3582.9|0
1610525700000|2021-01-13 08:15:00|3573.86|3573.86|3576.97|3576.97|3576.97|3576.97|3569.52|3569.52|0
1610526000000|2021-01-13 08:20:00|3576.67|3576.67|3569.54|3569.54|3576.67|3576.67|3569.54|3569.54|0
1610526300000|2021-01-13 08:25:00|3570.26|3570.26|3570.82|3570.82|3571.95|3571.95|3564.82|3564.82|0
1610526600000|2021-01-13 08:30:00|3571.06|3571.06|3571.4|3571.4|3572.3|3572.3|3567.29|3567.29|0
1610526900000|2021-01-13 08:35:00|3571.61|3571.61|3573.22|3573.22|3574.95|3574.95|3571.61|3571.61|0
1610527200000|2021-01-13 08:40:00|3573.34|3573.34|3571.11|3571.11|3573.49|3573.49|3570.8|3570.8|0
1610527500000|2021-01-13 08:45:00|3571.45|3571.45|3570.27|3570.27|3574.61|3574.61|3570.27|3570.27|0
1610527800000|2021-01-13 08:50:00|3570.95|3570.95|3573.65|3573.65|3574.39|3574.39|3568.71|3568.71|0
1610528100000|2021-01-13 08:55:00|3573.81|3573.81|3572.26|3572.26|3574.91|3574.91|3571.39|3571.39|0
1610528400000|2021-01-13 09:00:00|3572.15|3572.15|3567.21|3567.21|3572.15|3572.15|3567.15|3567.15|0
1610528700000|2021-01-13 09:05:00|3566.8|3566.8|3566.89|3566.89|3567.69|3567.69|3563.26|3563.26|0
1610529000000|2021-01-13 09:10:00|3564.98|3564.98|3564.47|3564.47|3567.31|3567.31|3564.41|3564.41|0
1610529300000|2021-01-13 09:15:00|3564.86|3564.86|3574.36|3574.36|3574.52|3574.52|3563.96|3563.96|0
1610529600000|2021-01-13 09:20:00|3574.73|3574.73|3574.09|3574.09|3574.73|3574.73|3572.22|3572.22|0
1610529900000|2021-01-13 09:25:00|3574.01|3574.01|3568.9|3568.9|3574.01|3574.01|3568.56|3568.56|0
1610530200000|2021-01-13 09:30:00|3568.22|3568.22|3569.98|3569.98|3570.54|3570.54|3567.81|3567.81|0
1610530500000|2021-01-13 09:35:00|3569.18|3569.18|3564.66|3564.66|3569.8|3569.8|3564.66|3564.66|0
1610530800000|2021-01-13 09:40:00|3565|3565|3565.68|3565.68|3567.27|3567.27|3564.71|3564.71|0
1610531100000|2021-01-13 09:45:00|3565.29|3565.29|3566.74|3566.74|3567.72|3567.72|3563.22|3563.22|0
1610531400000|2021-01-13 09:50:00|3566.06|3566.06|3559.07|3559.07|3566.06|3566.06|3557.42|3557.42|0
1610531700000|2021-01-13 09:55:00|3561.12|3561.12|3567.84|3567.84|3567.84|3567.84|3560.81|3560.81|0
1610532000000|2021-01-13 10:00:00|3567.15|3567.15|3565.98|3565.98|3567.5|3567.5|3565.58|3565.58|0
1610532300000|2021-01-13 10:05:00|3565.64|3565.64|3560.25|3560.25|3565.64|3565.64|3559.38|3559.38|0
1610532600000|2021-01-13 10:10:00|3560.65|3560.65|3557.48|3557.48|3560.65|3560.65|3555.2|3555.2|0
1610532900000|2021-01-13 10:15:00|3557.83|3557.83|3554.63|3554.63|3558.36|3558.36|3554.63|3554.63|0
1610533200000|2021-01-13 10:20:00|3554.27|3554.27|3556.83|3556.83|3556.83|3556.83|3553.55|3553.55|0
1610533500000|2021-01-13 10:25:00|3556.43|3556.43|3549.61|3549.61|3556.43|3556.43|3548.92|3548.92|0
1610533800000|2021-01-13 10:30:00|3549.28|3549.28|3546.62|3546.62|3549.94|3549.94|3539.36|3539.36|0
1610534100000|2021-01-13 10:35:00|3545.94|3545.94|3546.05|3546.05|3549.33|3549.33|3545.69|3545.69|0
1610534400000|2021-01-13 10:40:00|3545.96|3545.96|3550.41|3550.41|3550.5|3550.5|3544.74|3544.74|0
1610534700000|2021-01-13 10:45:00|3550.32|3550.32|3551.85|3551.85|3551.85|3551.85|3549.36|3549.36|0
1610535000000|2021-01-13 10:50:00|3552.1|3552.1|3558.27|3558.27|3559.4|3559.4|3551.99|3551.99|0
1610535300000|2021-01-13 10:55:00|3557.91|3557.91|3557.41|3557.41|3558.33|3558.33|3556.76|3556.76|0
1610535600000|2021-01-13 11:00:00|3557.01|3557.01|3555.16|3555.16|3558.22|3558.22|3555.16|3555.16|0
1610535900000|2021-01-13 11:05:00|3555.4|3555.4|3555.87|3555.87|3557.43|3557.43|3554.75|3554.75|0
1610536200000|2021-01-13 11:10:00|3556.21|3556.21|3557.72|3557.72|3558.57|3558.57|3556.06|3556.06|0
1610536500000|2021-01-13 11:15:00|3558.06|3558.06|3555.9|3555.9|3558.62|3558.62|3555.9|3555.9|0
1610536800000|2021-01-13 11:20:00|3555.82|3555.82|3549.74|3549.74|3555.82|3555.82|3549.06|3549.06|0
1610537100000|2021-01-13 11:25:00|3548.94|3548.94|3547.45|3547.45|3552.09|3552.09|3546.11|3546.11|0
1610537400000|2021-01-13 11:30:00|3547.85|3547.85|3548.42|3548.42|3550.51|3550.51|3546.79|3546.79|0
1610537700000|2021-01-13 11:35:00|3549.21|3549.21|3550.89|3550.89|3551.01|3551.01|3548.6|3548.6|0
1610538000000|2021-01-13 11:40:00|3550.53|3550.53|3546.3|3546.3|3550.53|3550.53|3545.9|3545.9|0
1610538300000|2021-01-13 11:45:00|3546.13|3546.13|3545.05|3545.05|3546.53|3546.53|3543.94|3543.94|0
1610538600000|2021-01-13 11:50:00|3545.41|3545.41|3547.53|3547.53|3549.59|3549.59|3545.41|3545.41|0
1610538900000|2021-01-13 11:55:00|3547.93|3547.93|3548.9|3548.9|3550.09|3550.09|3546.7|3546.7|0
1610539200000|2021-01-13 12:00:00|3548.98|3548.98|3547.24|3547.24|3549.61|3549.61|3547.24|3547.24|0
1610539500000|2021-01-13 12:05:00|3546.99|3546.99|3542.29|3542.29|3547.39|3547.39|3539.49|3539.49|0
1610539800000|2021-01-13 12:10:00|3542.04|3542.04|3542|3542|3545.84|3545.84|3541.02|3541.02|0
1610540100000|2021-01-13 12:15:00|3541.92|3541.92|3540.23|3540.23|3542.63|3542.63|3540.23|3540.23|0
1610540400000|2021-01-13 12:20:00|3539.89|3539.89|3539.46|3539.46|3540.12|3540.12|3538.34|3538.34|0
1610540700000|2021-01-13 12:25:00|3540.14|3540.14|3540.2|3540.2|3543.09|3543.09|3538.94|3538.94|0
1610541000000|2021-01-13 12:30:00|3539.91|3539.91|3539.33|3539.33|3540.24|3540.24|3535.76|3535.76|0
1610541300000|2021-01-13 12:35:00|3538.99|3538.99|3540.91|3540.91|3542.9|3542.9|3538.78|3538.78|0
1610541600000|2021-01-13 12:40:00|3541.08|3541.08|3542.49|3542.49|3542.84|3542.84|3540.32|3540.32|0
1610541900000|2021-01-13 12:45:00|3542.44|3542.44|3540.5|3540.5|3542.61|3542.61|3540.02|3540.02|0
1610542200000|2021-01-13 12:50:00|3540.41|3540.41|3545.27|3545.27|3545.72|3545.72|3540.21|3540.21|0
1610542500000|2021-01-13 12:55:00|3545.22|3545.22|3539.11|3539.11|3545.22|3545.22|3537.88|3537.88|0
1610542800000|2021-01-13 13:00:00|3539.79|3539.79|3537.47|3537.47|3542.58|3542.58|3536.28|3536.28|0
1610543100000|2021-01-13 13:05:00|3537.32|3537.32|3539.44|3539.44|3539.44|3539.44|3533.15|3533.15|0
1610543400000|2021-01-13 13:10:00|3539.78|3539.78|3532.54|3532.54|3540.47|3540.47|3530.34|3530.34|0
1610543700000|2021-01-13 13:15:00|3533.22|3533.22|3533.73|3533.73|3535.53|3535.53|3531.56|3531.56|0
1610544000000|2021-01-13 13:20:00|3533.49|3533.49|3532.35|3532.35|3533.83|3533.83|3530.01|3530.01|0
1610544300000|2021-01-13 13:25:00|3531.95|3531.95|3533.67|3533.67|3534.72|3534.72|3531.72|3531.72|0
1610544600000|2021-01-13 13:30:00|3533.76|3533.76|3530.71|3530.71|3535.43|3535.43|3529.25|3529.25|0
1610544900000|2021-01-13 13:35:00|3529.91|3529.91|3527.07|3527.07|3532.68|3532.68|3525.75|3525.75|0
1610545200000|2021-01-13 13:40:00|3526.39|3526.39|3537.19|3537.19|3537.81|3537.81|3526.39|3526.39|0
1610545500000|2021-01-13 13:45:00|3536|3536|3536.39|3536.39|3536.7|3536.7|3532.8|3532.8|0
1610545800000|2021-01-13 13:50:00|3536.27|3536.27|3535.31|3535.31|3537.9|3537.9|3534.91|3534.91|0
1610546100000|2021-01-13 13:55:00|3535.71|3535.71|3537.09|3537.09|3539.09|3539.09|3535.5|3535.5|0
1610546400000|2021-01-13 14:00:00|3537.43|3537.43|3540.87|3540.87|3542.63|3542.63|3537.27|3537.27|0
1610546700000|2021-01-13 14:05:00|3541.02|3541.02|3540.56|3540.56|3542.27|3542.27|3539.82|3539.82|0
1610547000000|2021-01-13 14:10:00|3540.81|3540.81|3539.41|3539.41|3541.36|3541.36|3538.63|3538.63|0
1610547300000|2021-01-13 14:15:00|3538.62|3538.62|3543.83|3543.83|3543.83|3543.83|3537.97|3537.97|0
1610547600000|2021-01-13 14:20:00|3543.15|3543.15|3546.84|3546.84|3548.52|3548.52|3543.15|3543.15|0
1610547900000|2021-01-13 14:25:00|3547.01|3547.01|3550.72|3550.72|3550.72|3550.72|3546.92|3546.92|0
1610548200000|2021-01-13 14:30:00|3551.06|3551.06|3552.22|3552.22|3556.52|3556.52|3549.59|3549.59|0
1610548500000|2021-01-13 14:35:00|3552.06|3552.06|3545.9|3545.9|3552.34|3552.34|3541.46|3541.46|0
1610548800000|2021-01-13 14:40:00|3546.24|3546.24|3551.48|3551.48|3553.02|3553.02|3546.24|3546.24|0
1610549100000|2021-01-13 14:45:00|3551.09|3551.09|3552.78|3552.78|3553.2|3553.2|3550.52|3550.52|0
1610549400000|2021-01-13 14:50:00|3553.18|3553.18|3550.96|3550.96|3555.58|3555.58|3549.56|3549.56|0
1610549700000|2021-01-13 14:55:00|3550.57|3550.57|3549|3549|3550.57|3550.57|3545.57|3545.57|0
1610550000000|2021-01-13 15:00:00|3549.11|3549.11|3545.39|3545.39|3550.05|3550.05|3544.16|3544.16|0
1610550300000|2021-01-13 15:05:00|3545.44|3545.44|3546.91|3546.91|3549.58|3549.58|3542.27|3542.27|0
1610550600000|2021-01-13 15:10:00|3546.57|3546.57|3546.32|3546.32|3547.37|3547.37|3543.85|3543.85|0
1610550900000|2021-01-13 15:15:00|3546.48|3546.48|3550.1|3550.1|3551.12|3551.12|3546.47|3546.47|0
1610551200000|2021-01-13 15:20:00|3550.02|3550.02|3547.32|3547.32|3550.02|3550.02|3547.21|3547.21|0
1610551500000|2021-01-13 15:25:00|3547.07|3547.07|3548.14|3548.14|3549.24|3549.24|3545.31|3545.31|0
1610551800000|2021-01-13 15:30:00|3548.48|3548.48|3550.56|3550.56|3551.19|3551.19|3547.28|3547.28|0
1610552100000|2021-01-13 15:35:00|3551.35|3551.35|3549.86|3549.86|3553.34|3553.34|3548.99|3548.99|0
1610552400000|2021-01-13 15:40:00|3549.95|3549.95|3551.09|3551.09|3553.12|3553.12|3549.86|3549.86|0
1610552700000|2021-01-13 15:45:00|3550.93|3550.93|3551.42|3551.42|3552.93|3552.93|3550.78|3550.78|0
1610553000000|2021-01-13 15:50:00|3551.02|3551.02|3553.18|3553.18|3553.18|3553.18|3550.74|3550.74|0
1610553300000|2021-01-13 15:55:00|3553.58|3553.58|3553.71|3553.71|3555.2|3555.2|3552.57|3552.57|0
1610553600000|2021-01-13 16:00:00|3553.31|3553.31|3552.68|3552.68|3554.14|3554.14|3550.54|3550.54|0
1610553900000|2021-01-13 16:05:00|3552.33|3552.33|3555.67|3555.67|3555.67|3555.67|3551.98|3551.98|0
1610554200000|2021-01-13 16:10:00|3555.75|3555.75|3553.53|3553.53|3555.75|3555.75|3549.68|3549.68|0
1610554500000|2021-01-13 16:15:00|3553.37|3553.37|3557.67|3557.67|3559.39|3559.39|3553.37|3553.37|0
1610554800000|2021-01-13 16:20:00|3557.28|3557.28|3555.25|3555.25|3558.29|3558.29|3554.16|3554.16|0
1610555100000|2021-01-13 16:25:00|3555.49|3555.49|3554.39|3554.39|3557.05|3557.05|3553.65|3553.65|0
1610612100000|2021-01-14 08:15:00|3569.74|3569.74|3578.1|3578.1|3578.44|3578.44|3567.86|3567.86|0
1610612400000|2021-01-14 08:20:00|3577.8|3577.8|3577.42|3577.42|3580.86|3580.86|3575.8|3575.8|0
1610612700000|2021-01-14 08:25:00|3577.57|3577.57|3574.32|3574.32|3577.71|3577.71|3570.67|3570.67|0
1610613000000|2021-01-14 08:30:00|3573.99|3573.99|3577.75|3577.75|3579.8|3579.8|3572.11|3572.11|0
1610613300000|2021-01-14 08:35:00|3578.15|3578.15|3581.79|3581.79|3582.47|3582.47|3574.46|3574.46|0
1610613600000|2021-01-14 08:40:00|3582.19|3582.19|3581.48|3581.48|3582.4|3582.4|3577.08|3577.08|0
1610613900000|2021-01-14 08:45:00|3581.88|3581.88|3581.06|3581.06|3584.9|3584.9|3580.72|3580.72|0
1610614200000|2021-01-14 08:50:00|3581.46|3581.46|3587.16|3587.16|3587.3|3587.3|3581.46|3581.46|0
1610614500000|2021-01-14 08:55:00|3586.68|3586.68|3585.8|3585.8|3591.79|3591.79|3585.8|3585.8|0
1610614800000|2021-01-14 09:00:00|3586.48|3586.48|3583.24|3583.24|3587.69|3587.69|3578.22|3578.22|0
1610615100000|2021-01-14 09:05:00|3582.55|3582.55|3583.87|3583.87|3583.87|3583.87|3579.6|3579.6|0
1610615400000|2021-01-14 09:10:00|3583.75|3583.75|3587.96|3587.96|3589.42|3589.42|3583.75|3583.75|0
1610615700000|2021-01-14 09:15:00|3588.3|3588.3|3584.85|3584.85|3590.84|3590.84|3584.85|3584.85|0
1610616000000|2021-01-14 09:20:00|3584.73|3584.73|3587.89|3587.89|3588.75|3588.75|3582|3582|0
1610616300000|2021-01-14 09:25:00|3587.68|3587.68|3592.67|3592.67|3593.8|3593.8|3587.68|3587.68|0
1610616600000|2021-01-14 09:30:00|3592.72|3592.72|3590.31|3590.31|3592.72|3592.72|3589.19|3589.19|0
1610616900000|2021-01-14 09:35:00|3589.97|3589.97|3595.1|3595.1|3595.1|3595.1|3589.97|3589.97|0
1610617200000|2021-01-14 09:40:00|3594.76|3594.76|3593.42|3593.42|3595.48|3595.48|3593.25|3593.25|0
1610617500000|2021-01-14 09:45:00|3593.34|3593.34|3600.8|3600.8|3601.23|3601.23|3592.6|3592.6|0
1610617800000|2021-01-14 09:50:00|3601.99|3601.99|3604.37|3604.37|3605.34|3605.34|3601.39|3601.39|0
1610618100000|2021-01-14 09:55:00|3604.51|3604.51|3606.7|3606.7|3606.87|3606.87|3601.32|3601.32|0
1610618400000|2021-01-14 10:00:00|3606.54|3606.54|3611.77|3611.77|3611.77|3611.77|3605.76|3605.76|0
1610618700000|2021-01-14 10:05:00|3612.46|3612.46|3614.52|3614.52|3615.47|3615.47|3611.7|3611.7|0
1610619000000|2021-01-14 10:10:00|3614.12|3614.12|3611.46|3611.46|3614.81|3614.81|3606.88|3606.88|0
1610619300000|2021-01-14 10:15:00|3611.06|3611.06|3612.28|3612.28|3616.87|3616.87|3611.06|3611.06|0
1610619600000|2021-01-14 10:20:00|3612.67|3612.67|3604.59|3604.59|3614.32|3614.32|3603.9|3603.9|0
1610619900000|2021-01-14 10:25:00|3604.67|3604.67|3610|3610|3611.69|3611.69|3603.88|3603.88|0
1610620200000|2021-01-14 10:30:00|3609.32|3609.32|3610.54|3610.54|3611.87|3611.87|3606.46|3606.46|0
1610620500000|2021-01-14 10:35:00|3610.59|3610.59|3603.52|3603.52|3610.59|3610.59|3600.68|3600.68|0
1610620800000|2021-01-14 10:40:00|3603.91|3603.91|3604.81|3604.81|3605.25|3605.25|3602.12|3602.12|0
1610621100000|2021-01-14 10:45:00|3605.22|3605.22|3609.21|3609.21|3610.02|3610.02|3604.34|3604.34|0
1610621400000|2021-01-14 10:50:00|3608.82|3608.82|3609.01|3609.01|3609.08|3609.08|3603.79|3603.79|0
1610621700000|2021-01-14 10:55:00|3609.34|3609.34|3608.1|3608.1|3611.06|3611.06|3608.1|3608.1|0
1610622000000|2021-01-14 11:00:00|3608.5|3608.5|3616.22|3616.22|3617.02|3617.02|3606.63|3606.63|0
1610622300000|2021-01-14 11:05:00|3616.1|3616.1|3616.17|3616.17|3618.21|3618.21|3614.21|3614.21|0
1610622600000|2021-01-14 11:10:00|3616.96|3616.96|3611.74|3611.74|3616.96|3616.96|3608.72|3608.72|0
1610622900000|2021-01-14 11:15:00|3612.13|3612.13|3612|3612|3612.72|3612.72|3609.44|3609.44|0
1610623200000|2021-01-14 11:20:00|3611.89|3611.89|3607.95|3607.95|3611.89|3611.89|3607.82|3607.82|0
1610623500000|2021-01-14 11:25:00|3607.16|3607.16|3605.22|3605.22|3607.87|3607.87|3604.64|3604.64|0
1610623800000|2021-01-14 11:30:00|3605.13|3605.13|3606.41|3606.41|3606.69|3606.69|3605.05|3605.05|0
1610624100000|2021-01-14 11:35:00|3606.24|3606.24|3603.08|3603.08|3606.24|3606.24|3602.93|3602.93|0
1610624400000|2021-01-14 11:40:00|3602.84|3602.84|3605.21|3605.21|3605.21|3605.21|3602.84|3602.84|0
1610624700000|2021-01-14 11:45:00|3605.6|3605.6|3603.35|3603.35|3605.6|3605.6|3600.93|3600.93|0
1610625000000|2021-01-14 11:50:00|3603.4|3603.4|3605.54|3605.54|3605.54|3605.54|3602.16|3602.16|0
1610625300000|2021-01-14 11:55:00|3605.65|3605.65|3603.1|3603.1|3606.44|3606.44|3602.11|3602.11|0
1610625600000|2021-01-14 12:00:00|3603.66|3603.66|3601.83|3601.83|3603.66|3603.66|3601.24|3601.24|0
1610625900000|2021-01-14 12:05:00|3601.61|3601.61|3600.73|3600.73|3602.1|3602.1|3600.61|3600.61|0
1610626200000|2021-01-14 12:10:00|3601.13|3601.13|3604|3604|3604.8|3604.8|3600.32|3600.32|0
1610626500000|2021-01-14 12:15:00|3604.8|3604.8|3605.55|3605.55|3606.4|3606.4|3604.74|3604.74|0
1610626800000|2021-01-14 12:20:00|3605.47|3605.47|3598.48|3598.48|3605.47|3605.47|3598.48|3598.48|0
1610627100000|2021-01-14 12:25:00|3598.14|3598.14|3598.28|3598.28|3599.25|3599.25|3596.21|3596.21|0
1610627400000|2021-01-14 12:30:00|3597.59|3597.59|3596.27|3596.27|3597.59|3597.59|3596.05|3596.05|0
1610627700000|2021-01-14 12:35:00|3596.36|3596.36|3593.89|3593.89|3596.36|3596.36|3593.89|3593.89|0
1610628000000|2021-01-14 12:40:00|3593.49|3593.49|3597.66|3597.66|3597.66|3597.66|3591.91|3591.91|0
1610628300000|2021-01-14 12:45:00|3597.82|3597.82|3593.22|3593.22|3598.51|3598.51|3592.35|3592.35|0
1610628600000|2021-01-14 12:50:00|3593.34|3593.34|3593.7|3593.7|3595.85|3595.85|3593.02|3593.02|0
1610628900000|2021-01-14 12:55:00|3594.49|3594.49|3601.55|3601.55|3601.55|3601.55|3594.49|3594.49|0
1610629200000|2021-01-14 13:00:00|3601.4|3601.4|3602.83|3602.83|3604.01|3604.01|3599.65|3599.65|0
1610629500000|2021-01-14 13:05:00|3602.43|3602.43|3600.39|3600.39|3603.61|3603.61|3600.39|3600.39|0
1610629800000|2021-01-14 13:10:00|3600.31|3600.31|3600.22|3600.22|3604.32|3604.32|3597.79|3597.79|0
1610630100000|2021-01-14 13:15:00|3599.88|3599.88|3596.32|3596.32|3599.88|3599.88|3596.15|3596.15|0
1610630400000|2021-01-14 13:20:00|3595.98|3595.98|3590.64|3590.64|3596.05|3596.05|3589.45|3589.45|0
1610630700000|2021-01-14 13:25:00|3590.49|3590.49|3588.88|3588.88|3592.79|3592.79|3586.97|3586.97|0
1610631000000|2021-01-14 13:30:00|3588.08|3588.08|3589.51|3589.51|3589.51|3589.51|3585.42|3585.42|0
1610631300000|2021-01-14 13:35:00|3590.19|3590.19|3589.89|3589.89|3591.88|3591.88|3589.89|3589.89|0
1610631600000|2021-01-14 13:40:00|3589.55|3589.55|3587.68|3587.68|3589.99|3589.99|3586.75|3586.75|0
1610631900000|2021-01-14 13:45:00|3587.28|3587.28|3591.94|3591.94|3592.98|3592.98|3585.77|3585.77|0
1610632200000|2021-01-14 13:50:00|3591.85|3591.85|3591.08|3591.08|3591.85|3591.85|3589.19|3589.19|0
1610632500000|2021-01-14 13:55:00|3590.69|3590.69|3586.3|3586.3|3590.69|3590.69|3585.62|3585.62|0
1610632800000|2021-01-14 14:00:00|3586.98|3586.98|3588.49|3588.49|3589.3|3589.3|3586.98|3586.98|0
1610633100000|2021-01-14 14:05:00|3587.81|3587.81|3586.78|3586.78|3589.76|3589.76|3585.89|3585.89|0
1610633400000|2021-01-14 14:10:00|3587.11|3587.11|3585.18|3585.18|3587.44|3587.44|3584.9|3584.9|0
1610633700000|2021-01-14 14:15:00|3585.1|3585.1|3581.11|3581.11|3586.34|3586.34|3581.11|3581.11|0
1610634000000|2021-01-14 14:20:00|3580.77|3580.77|3576.64|3576.64|3580.77|3580.77|3575.97|3575.97|0
1610634300000|2021-01-14 14:25:00|3576.72|3576.72|3575.68|3575.68|3576.72|3576.72|3573.79|3573.79|0
1610634600000|2021-01-14 14:30:00|3575.79|3575.79|3577.02|3577.02|3580.9|3580.9|3575.79|3575.79|0
1610634900000|2021-01-14 14:35:00|3576.22|3576.22|3584.07|3584.07|3589.44|3589.44|3574.84|3574.84|0
1610635200000|2021-01-14 14:40:00|3584.21|3584.21|3580.5|3580.5|3584.64|3584.64|3579.69|3579.69|0
1610635500000|2021-01-14 14:45:00|3580.16|3580.16|3584.21|3584.21|3585.47|3585.47|3576.89|3576.89|0
1610635800000|2021-01-14 14:50:00|3584.61|3584.61|3581.64|3581.64|3584.61|3584.61|3581.27|3581.27|0
1610636100000|2021-01-14 14:55:00|3581.25|3581.25|3587.59|3587.59|3588.71|3588.71|3581.25|3581.25|0
1610636400000|2021-01-14 15:00:00|3587.44|3587.44|3599.09|3599.09|3599.26|3599.26|3587.44|3587.44|0
1610636700000|2021-01-14 15:05:00|3598.92|3598.92|3590.89|3590.89|3600.74|3600.74|3590.89|3590.89|0
1610637000000|2021-01-14 15:10:00|3591.14|3591.14|3588.7|3588.7|3592.29|3592.29|3587.69|3587.69|0
1610637300000|2021-01-14 15:15:00|3588.65|3588.65|3596.37|3596.37|3598.97|3598.97|3588.59|3588.59|0
1610637600000|2021-01-14 15:20:00|3596.62|3596.62|3595.74|3595.74|3598.66|3598.66|3595.74|3595.74|0
1610637900000|2021-01-14 15:25:00|3595.86|3595.86|3598.95|3598.95|3600.31|3600.31|3595.44|3595.44|0
1610638200000|2021-01-14 15:30:00|3599.03|3599.03|3595.24|3595.24|3600.59|3600.59|3595.24|3595.24|0
1610638500000|2021-01-14 15:35:00|3596.04|3596.04|3594.91|3594.91|3597.96|3597.96|3594.56|3594.56|0
1610638800000|2021-01-14 15:40:00|3595.07|3595.07|3592.7|3592.7|3597.56|3597.56|3592.3|3592.3|0
1610639100000|2021-01-14 15:45:00|3592.55|3592.55|3592.93|3592.93|3594.21|3594.21|3590.75|3590.75|0
1610639400000|2021-01-14 15:50:00|3592.87|3592.87|3592.74|3592.74|3595.14|3595.14|3591.83|3591.83|0
1610639700000|2021-01-14 15:55:00|3592.35|3592.35|3592.53|3592.53|3593.2|3593.2|3590.54|3590.54|0
1610640000000|2021-01-14 16:00:00|3592.78|3592.78|3591.22|3591.22|3593.36|3593.36|3591|3591|0
1610640300000|2021-01-14 16:05:00|3590.82|3590.82|3590.68|3590.68|3591.41|3591.41|3589.31|3589.31|0
1610640600000|2021-01-14 16:10:00|3590.92|3590.92|3591.77|3591.77|3591.85|3591.85|3589.9|3589.9|0
1610640900000|2021-01-14 16:15:00|3591.92|3591.92|3589.25|3589.25|3591.92|3591.92|3587.74|3587.74|0
1610641200000|2021-01-14 16:20:00|3589.33|3589.33|3589.66|3589.66|3591.9|3591.9|3588.67|3588.67|0
1610641500000|2021-01-14 16:25:00|3589.5|3589.5|3585|3585|3590.99|3590.99|3582.15|3582.15|0
1610698500000|2021-01-15 08:15:00|3548.77|3548.77|3544.45|3544.45|3550.35|3550.35|3541.67|3541.67|0
1610698800000|2021-01-15 08:20:00|3544.79|3544.79|3535.57|3535.57|3545.56|3545.56|3531.02|3531.02|0
1610699100000|2021-01-15 08:25:00|3534.77|3534.77|3535.56|3535.56|3537.98|3537.98|3532.71|3532.71|0
1610699400000|2021-01-15 08:30:00|3537.15|3537.15|3538.27|3538.27|3540.85|3540.85|3535.84|3535.84|0
1610699700000|2021-01-15 08:35:00|3538.32|3538.32|3535.72|3535.72|3538.54|3538.54|3534.53|3534.53|0
1610700000000|2021-01-15 08:40:00|3535.33|3535.33|3532.87|3532.87|3539.5|3539.5|3532.33|3532.33|0
1610700300000|2021-01-15 08:45:00|3532.98|3532.98|3528.64|3528.64|3533.03|3533.03|3528.64|3528.64|0
1610700600000|2021-01-15 08:50:00|3528.73|3528.73|3533.04|3533.04|3533.41|3533.41|3527.87|3527.87|0
1610700900000|2021-01-15 08:55:00|3532.83|3532.83|3533.3|3533.3|3536.76|3536.76|3532.51|3532.51|0
1610701200000|2021-01-15 09:00:00|3532.9|3532.9|3536.16|3536.16|3536.16|3536.16|3530.94|3530.94|0
1610701500000|2021-01-15 09:05:00|3535.76|3535.76|3538.77|3538.77|3538.77|3538.77|3535.76|3535.76|0
1610701800000|2021-01-15 09:10:00|3538.55|3538.55|3533.09|3533.09|3538.55|3538.55|3532.97|3532.97|0
1610702100000|2021-01-15 09:15:00|3532.75|3532.75|3541.39|3541.39|3541.39|3541.39|3532.46|3532.46|0
1610702400000|2021-01-15 09:20:00|3541.97|3541.97|3540.03|3540.03|3544.34|3544.34|3540.03|3540.03|0
1610702700000|2021-01-15 09:25:00|3539.98|3539.98|3537.78|3537.78|3541.3|3541.3|3537.39|3537.39|0
1610703000000|2021-01-15 09:30:00|3537.9|3537.9|3538.91|3538.91|3540.15|3540.15|3537.34|3537.34|0
1610703300000|2021-01-15 09:35:00|3539.25|3539.25|3545.21|3545.21|3546.45|3546.45|3539.25|3539.25|0
1610703600000|2021-01-15 09:40:00|3545.45|3545.45|3542.04|3542.04|3546.56|3546.56|3540.59|3540.59|0
1610703900000|2021-01-15 09:45:00|3541.79|3541.79|3541.62|3541.62|3542.42|3542.42|3540.54|3540.54|0
1610704200000|2021-01-15 09:50:00|3541.78|3541.78|3541.1|3541.1|3543.38|3543.38|3540.19|3540.19|0
1610704500000|2021-01-15 09:55:00|3541.35|3541.35|3542.95|3542.95|3543.62|3543.62|3539.67|3539.67|0
1610704800000|2021-01-15 10:00:00|3542.27|3542.27|3534.2|3534.2|3542.42|3542.42|3533.78|3533.78|0
1610705100000|2021-01-15 10:05:00|3533.86|3533.86|3531.69|3531.69|3534.48|3534.48|3529.7|3529.7|0
1610705400000|2021-01-15 10:10:00|3531.63|3531.63|3531.82|3531.82|3532.29|3532.29|3531.45|3531.45|0
1610705700000|2021-01-15 10:15:00|3531.76|3531.76|3521.89|3521.89|3532.99|3532.99|3517.93|3517.93|0
1610706000000|2021-01-15 10:20:00|3521.64|3521.64|3522.47|3522.47|3522.79|3522.79|3519.33|3519.33|0
1610706300000|2021-01-15 10:25:00|3522.79|3522.79|3527.82|3527.82|3527.82|3527.82|3522.71|3522.71|0
1610706600000|2021-01-15 10:30:00|3527.87|3527.87|3526.73|3526.73|3530.65|3530.65|3525.97|3525.97|0
1610706900000|2021-01-15 10:35:00|3527.16|3527.16|3521.67|3521.67|3528.61|3528.61|3521.63|3521.63|0
1610707200000|2021-01-15 10:40:00|3521.33|3521.33|3526.81|3526.81|3529.52|3529.52|3520.99|3520.99|0
1610707500000|2021-01-15 10:45:00|3526.97|3526.97|3524.12|3524.12|3528.12|3528.12|3523.85|3523.85|0
1610707800000|2021-01-15 10:50:00|3523.72|3523.72|3525.34|3525.34|3527.35|3527.35|3522.32|3522.32|0
1610708100000|2021-01-15 10:55:00|3525.68|3525.68|3518.34|3518.34|3526.39|3526.39|3518.34|3518.34|0
1610708400000|2021-01-15 11:00:00|3518.39|3518.39|3517.42|3517.42|3519.33|3519.33|3516.68|3516.68|0
1610708700000|2021-01-15 11:05:00|3516.39|3516.39|3513.24|3513.24|3516.77|3516.77|3510.72|3510.72|0
1610709000000|2021-01-15 11:10:00|3513.8|3513.8|3509.25|3509.25|3516.84|3516.84|3508.85|3508.85|0
1610709300000|2021-01-15 11:15:00|3509.55|3509.55|3514.11|3514.11|3514.9|3514.9|3509.09|3509.09|0
1610709600000|2021-01-15 11:20:00|3513.71|3513.71|3512.13|3512.13|3513.71|3513.71|3508.58|3508.58|0
1610709900000|2021-01-15 11:25:00|3511.81|3511.81|3514.78|3514.78|3515.72|3515.72|3511.81|3511.81|0
1610710200000|2021-01-15 11:30:00|3514.44|3514.44|3514.21|3514.21|3514.93|3514.93|3512.97|3512.97|0
1610710500000|2021-01-15 11:35:00|3514.29|3514.29|3517.99|3517.99|3517.99|3517.99|3513.43|3513.43|0
1610710800000|2021-01-15 11:40:00|3517.88|3517.88|3519.91|3519.91|3520.28|3520.28|3516.72|3516.72|0
1610711100000|2021-01-15 11:45:00|3520.08|3520.08|3516.4|3516.4|3520.08|3520.08|3514.91|3514.91|0
1610711400000|2021-01-15 11:50:00|3516.74|3516.74|3518.84|3518.84|3518.93|3518.93|3516.1|3516.1|0
1610711700000|2021-01-15 11:55:00|3518.5|3518.5|3521.43|3521.43|3521.83|3521.83|3515.25|3515.25|0
1610712000000|2021-01-15 12:00:00|3521.31|3521.31|3519.07|3519.07|3521.88|3521.88|3518.42|3518.42|0
1610712300000|2021-01-15 12:05:00|3518.8|3518.8|3514.71|3514.71|3518.8|3518.8|3514.53|3514.53|0
1610712600000|2021-01-15 12:10:00|3514.36|3514.36|3519.99|3519.99|3520.8|3520.8|3514.36|3514.36|0
1610712900000|2021-01-15 12:15:00|3519.31|3519.31|3524.58|3524.58|3524.58|3524.58|3517.98|3517.98|0
1610713200000|2021-01-15 12:20:00|3524.24|3524.24|3527.71|3527.71|3528.13|3528.13|3523.64|3523.64|0
1610713500000|2021-01-15 12:25:00|3527.37|3527.37|3526.12|3526.12|3527.93|3527.93|3526.12|3526.12|0
1610713800000|2021-01-15 12:30:00|3525.85|3525.85|3528.39|3528.39|3528.4|3528.4|3525.85|3525.85|0
1610714100000|2021-01-15 12:35:00|3528.31|3528.31|3532.54|3532.54|3533.22|3533.22|3528.31|3528.31|0
1610714400000|2021-01-15 12:40:00|3531.86|3531.86|3532.24|3532.24|3534.61|3534.61|3531.48|3531.48|0
1610714700000|2021-01-15 12:45:00|3531.9|3531.9|3532.89|3532.89|3533.62|3533.62|3530.72|3530.72|0
1610715000000|2021-01-15 12:50:00|3532.55|3532.55|3529.76|3529.76|3532.55|3532.55|3529.22|3529.22|0
1610715300000|2021-01-15 12:55:00|3529.42|3529.42|3530.32|3530.32|3530.32|3530.32|3527.61|3527.61|0
1610715600000|2021-01-15 13:00:00|3531.35|3531.35|3533.72|3533.72|3535.23|3535.23|3531.35|3531.35|0
1610715900000|2021-01-15 13:05:00|3533.81|3533.81|3537.85|3537.85|3539.16|3539.16|3533.81|3533.81|0
1610716200000|2021-01-15 13:10:00|3537.17|3537.17|3535.45|3535.45|3538.28|3538.28|3535.45|3535.45|0
1610716500000|2021-01-15 13:15:00|3535.62|3535.62|3538.78|3538.78|3543.67|3543.67|3535.28|3535.28|0
1610716800000|2021-01-15 13:20:00|3538.38|3538.38|3534.33|3534.33|3539.79|3539.79|3533.89|3533.89|0
1610717100000|2021-01-15 13:25:00|3534.73|3534.73|3539.3|3539.3|3539.47|3539.47|3534.73|3534.73|0
1610717400000|2021-01-15 13:30:00|3539.99|3539.99|3534.52|3534.52|3539.99|3539.99|3533.45|3533.45|0
1610717700000|2021-01-15 13:35:00|3534.76|3534.76|3535.48|3535.48|3536.06|3536.06|3534.31|3534.31|0
1610718000000|2021-01-15 13:40:00|3535.88|3535.88|3537.87|3537.87|3538.31|3538.31|3534.46|3534.46|0
1610718300000|2021-01-15 13:45:00|3537.76|3537.76|3536.74|3536.74|3538.36|3538.36|3536.03|3536.03|0
1610718600000|2021-01-15 13:50:00|3536.99|3536.99|3533.85|3533.85|3538.36|3538.36|3532.98|3532.98|0
1610718900000|2021-01-15 13:55:00|3534.65|3534.65|3542.7|3542.7|3543.93|3543.93|3534.65|3534.65|0
1610719200000|2021-01-15 14:00:00|3542.31|3542.31|3539.81|3539.81|3543.2|3543.2|3539.81|3539.81|0
1610719500000|2021-01-15 14:05:00|3538.34|3538.34|3540.4|3540.4|3541.48|3541.48|3538.19|3538.19|0
1610719800000|2021-01-15 14:10:00|3540.35|3540.35|3537.27|3537.27|3540.35|3540.35|3536.74|3536.74|0
1610720100000|2021-01-15 14:15:00|3536.58|3536.58|3540.05|3540.05|3540.05|3540.05|3535.76|3535.76|0
1610720400000|2021-01-15 14:20:00|3539.97|3539.97|3542.04|3542.04|3543.09|3543.09|3539.41|3539.41|0
1610720700000|2021-01-15 14:25:00|3541.88|3541.88|3543.69|3543.69|3543.69|3543.69|3540|3540|0
1610721000000|2021-01-15 14:30:00|3544.08|3544.08|3549.18|3549.18|3549.18|3549.18|3541.07|3541.07|0
1610721300000|2021-01-15 14:35:00|3549.58|3549.58|3541.21|3541.21|3551.32|3551.32|3539.69|3539.69|0
1610721600000|2021-01-15 14:40:00|3541.29|3541.29|3541.65|3541.65|3543.62|3543.62|3538.22|3538.22|0
1610721900000|2021-01-15 14:45:00|3541.31|3541.31|3538.66|3538.66|3542.16|3542.16|3536.89|3536.89|0
1610722200000|2021-01-15 14:50:00|3538.55|3538.55|3532.43|3532.43|3538.56|3538.56|3532.34|3532.34|0
1610722500000|2021-01-15 14:55:00|3531.74|3531.74|3534.92|3534.92|3534.92|3534.92|3528.03|3528.03|0
1610722800000|2021-01-15 15:00:00|3535.17|3535.17|3529.72|3529.72|3536.95|3536.95|3529.46|3529.46|0
1610723100000|2021-01-15 15:05:00|3529.88|3529.88|3525.77|3525.77|3530.05|3530.05|3522.36|3522.36|0
1610723400000|2021-01-15 15:10:00|3525.68|3525.68|3521.33|3521.33|3527.9|3527.9|3521.33|3521.33|0
1610723700000|2021-01-15 15:15:00|3521.17|3521.17|3528.63|3528.63|3533.66|3533.66|3519.46|3519.46|0
1610724000000|2021-01-15 15:20:00|3528.24|3528.24|3518.15|3518.15|3528.24|3528.24|3518.15|3518.15|0
1610724300000|2021-01-15 15:25:00|3518.03|3518.03|3515.87|3515.87|3523.36|3523.36|3514.09|3514.09|0
1610724600000|2021-01-15 15:30:00|3516.26|3516.26|3523.76|3523.76|3524.21|3524.21|3514.95|3514.95|0
1610724900000|2021-01-15 15:35:00|3523.88|3523.88|3521.85|3521.85|3526.73|3526.73|3520.8|3520.8|0
1610725200000|2021-01-15 15:40:00|3521.69|3521.69|3525.89|3525.89|3525.99|3525.99|3520.63|3520.63|0
1610725500000|2021-01-15 15:45:00|3526.23|3526.23|3526.2|3526.2|3528.16|3528.16|3522.42|3522.42|0
1610725800000|2021-01-15 15:50:00|3526.6|3526.6|3531.79|3531.79|3535.69|3535.69|3526.6|3526.6|0
1610726100000|2021-01-15 15:55:00|3531.85|3531.85|3537.84|3537.84|3539.71|3539.71|3531.2|3531.2|0
1610726400000|2021-01-15 16:00:00|3537.67|3537.67|3537.55|3537.55|3538.88|3538.88|3532.63|3532.63|0
1610726700000|2021-01-15 16:05:00|3537.89|3537.89|3538.39|3538.39|3540.74|3540.74|3536.45|3536.45|0
1610727000000|2021-01-15 16:10:00|3538.45|3538.45|3542.75|3542.75|3543.38|3543.38|3534.66|3534.66|0
1610727300000|2021-01-15 16:15:00|3542.41|3542.41|3542.88|3542.88|3542.88|3542.88|3537.79|3537.79|0
1610727600000|2021-01-15 16:20:00|3542.83|3542.83|3543.29|3543.29|3546.28|3546.28|3542.34|3542.34|0
1610727900000|2021-01-15 16:25:00|3543.68|3543.68|3546.06|3546.06|3549.56|3549.56|3542.59|3542.59|0
1610957700000|2021-01-18 08:15:00|3544.98|3544.98|3547.35|3547.35|3548.35|3548.35|3537.8|3537.8|0
1610958000000|2021-01-18 08:20:00|3548.03|3548.03|3536.09|3536.09|3548.03|3548.03|3535.3|3535.3|0
1610958300000|2021-01-18 08:25:00|3535.42|3535.42|3529.74|3529.74|3536.34|3536.34|3528.03|3528.03|0
1610958600000|2021-01-18 08:30:00|3529.58|3529.58|3525.52|3525.52|3529.66|3529.66|3523.6|3523.6|0
1610958900000|2021-01-18 08:35:00|3525.63|3525.63|3525.98|3525.98|3528.79|3528.79|3525.23|3525.23|0
1610959200000|2021-01-18 08:40:00|3526.48|3526.48|3522.12|3522.12|3526.96|3526.96|3520.32|3520.32|0
1610959500000|2021-01-18 08:45:00|3522.52|3522.52|3523.21|3523.21|3525.48|3525.48|3521.3|3521.3|0
1610959800000|2021-01-18 08:50:00|3522.55|3522.55|3522.17|3522.17|3524.05|3524.05|3522.17|3522.17|0
1610960100000|2021-01-18 08:55:00|3520.8|3520.8|3522.2|3522.2|3523.28|3523.28|3518.43|3518.43|0
1610960400000|2021-01-18 09:00:00|3522.03|3522.03|3518.57|3518.57|3522.44|3522.44|3518.57|3518.57|0
1610960700000|2021-01-18 09:05:00|3518.47|3518.47|3515.89|3515.89|3518.47|3518.47|3513.92|3513.92|0
1610961000000|2021-01-18 09:10:00|3515.64|3515.64|3511.06|3511.06|3515.64|3515.64|3510.49|3510.49|0
1610961300000|2021-01-18 09:15:00|3510.47|3510.47|3510.67|3510.67|3511.75|3511.75|3508.31|3508.31|0
1610961600000|2021-01-18 09:20:00|3510.32|3510.32|3508.66|3508.66|3510.85|3510.85|3505.87|3505.87|0
1610961900000|2021-01-18 09:25:00|3508.35|3508.35|3510.06|3510.06|3511.38|3511.38|3508.3|3508.3|0
1610962200000|2021-01-18 09:30:00|3510.74|3510.74|3509.75|3509.75|3512.33|3512.33|3509.7|3509.7|0
1610962500000|2021-01-18 09:35:00|3510.07|3510.07|3510.37|3510.37|3510.8|3510.8|3508.46|3508.46|0
1610962800000|2021-01-18 09:40:00|3510.71|3510.71|3504.7|3504.7|3510.71|3510.71|3504.1|3504.1|0
1610963100000|2021-01-18 09:45:00|3504.36|3504.36|3502.32|3502.32|3506.45|3506.45|3501.93|3501.93|0
1610963400000|2021-01-18 09:50:00|3501.93|3501.93|3506.74|3506.74|3508.09|3508.09|3501.48|3501.48|0
1610963700000|2021-01-18 09:55:00|3506.79|3506.79|3508.01|3508.01|3510.92|3510.92|3506.78|3506.78|0
1610964000000|2021-01-18 10:00:00|3507.67|3507.67|3511.83|3511.83|3511.83|3511.83|3507.35|3507.35|0
1610964300000|2021-01-18 10:05:00|3511.89|3511.89|3507.9|3507.9|3512.12|3512.12|3507.25|3507.25|0
1610964600000|2021-01-18 10:10:00|3508.11|3508.11|3506.62|3506.62|3509.66|3509.66|3506.08|3506.08|0
1610964900000|2021-01-18 10:15:00|3507.02|3507.02|3507.73|3507.73|3508.32|3508.32|3506.58|3506.58|0
1610965200000|2021-01-18 10:20:00|3506.88|3506.88|3504.63|3504.63|3506.88|3506.88|3504.22|3504.22|0
1610965500000|2021-01-18 10:25:00|3504.68|3504.68|3501.31|3501.31|3504.68|3504.68|3499.48|3499.48|0
1610965800000|2021-01-18 10:30:00|3501.36|3501.36|3501.03|3501.03|3502.95|3502.95|3501.02|3501.02|0
1610966100000|2021-01-18 10:35:00|3501.37|3501.37|3500.88|3500.88|3501.72|3501.72|3498.15|3498.15|0
1610966400000|2021-01-18 10:40:00|3501.56|3501.56|3501.76|3501.76|3501.81|3501.81|3500.04|3500.04|0
1610966700000|2021-01-18 10:45:00|3501.91|3501.91|3501.87|3501.87|3501.91|3501.91|3500.83|3500.83|0
1610967000000|2021-01-18 10:50:00|3501.82|3501.82|3502.23|3502.23|3502.4|3502.4|3500.5|3500.5|0
1610967300000|2021-01-18 10:55:00|3502.14|3502.14|3498.78|3498.78|3502.14|3502.14|3498.78|3498.78|0
1610967600000|2021-01-18 11:00:00|3498.33|3498.33|3497.1|3497.1|3498.79|3498.79|3496.78|3496.78|0
1610967900000|2021-01-18 11:05:00|3496.95|3496.95|3499.6|3499.6|3500.68|3500.68|3495.38|3495.38|0
1610968200000|2021-01-18 11:10:00|3499.66|3499.66|3497.67|3497.67|3500.97|3500.97|3497.67|3497.67|0
1610968500000|2021-01-18 11:15:00|3497.27|3497.27|3500.32|3500.32|3500.32|3500.32|3497.27|3497.27|0
1610968800000|2021-01-18 11:20:00|3500.27|3500.27|3503.88|3503.88|3504.3|3504.3|3499.98|3499.98|0
1610969100000|2021-01-18 11:25:00|3503.8|3503.8|3500.61|3500.61|3503.97|3503.97|3500.38|3500.38|0
1610969400000|2021-01-18 11:30:00|3501.01|3501.01|3498.11|3498.11|3501.01|3501.01|3495.56|3495.56|0
1610969700000|2021-01-18 11:35:00|3497.96|3497.96|3498.08|3498.08|3498.5|3498.5|3496.49|3496.49|0
1610970000000|2021-01-18 11:40:00|3498.42|3498.42|3493.46|3493.46|3499.97|3499.97|3493.46|3493.46|0
1610970300000|2021-01-18 11:45:00|3493.51|3493.51|3491.49|3491.49|3493.93|3493.93|3491.31|3491.31|0
1610970600000|2021-01-18 11:50:00|3491.83|3491.83|3493.48|3493.48|3493.48|3493.48|3491.83|3491.83|0
1610970900000|2021-01-18 11:55:00|3493.87|3493.87|3490.64|3490.64|3494.57|3494.57|3489.75|3489.75|0
1610971200000|2021-01-18 12:00:00|3490.25|3490.25|3492.19|3492.19|3492.25|3492.25|3489.2|3489.2|0
1610971500000|2021-01-18 12:05:00|3491.96|3491.96|3494.34|3494.34|3495.21|3495.21|3491.96|3491.96|0
1610971800000|2021-01-18 12:10:00|3494.74|3494.74|3495.61|3495.61|3495.79|3495.79|3494|3494|0
1610972100000|2021-01-18 12:15:00|3495.72|3495.72|3496.38|3496.38|3497.07|3497.07|3495.72|3495.72|0
1610972400000|2021-01-18 12:20:00|3496.13|3496.13|3499.19|3499.19|3500.99|3500.99|3495.79|3495.79|0
1610972700000|2021-01-18 12:25:00|3499.58|3499.58|3497.13|3497.13|3499.8|3499.8|3496.43|3496.43|0
1610973000000|2021-01-18 12:30:00|3496.79|3496.79|3496.99|3496.99|3497.67|3497.67|3495.79|3495.79|0
1610973300000|2021-01-18 12:35:00|3497.15|3497.15|3498.06|3498.06|3498.17|3498.17|3496.62|3496.62|0
1610973600000|2021-01-18 12:40:00|3498.11|3498.11|3498.25|3498.25|3499.9|3499.9|3498.11|3498.11|0
1610973900000|2021-01-18 12:45:00|3497.57|3497.57|3495.67|3495.67|3497.76|3497.76|3495.59|3495.59|0
1610974200000|2021-01-18 12:50:00|3495.33|3495.33|3495.28|3495.28|3495.57|3495.57|3493.66|3493.66|0
1610974500000|2021-01-18 12:55:00|3495.13|3495.13|3493.46|3493.46|3495.28|3495.28|3492.74|3492.74|0
1610974800000|2021-01-18 13:00:00|3493.86|3493.86|3499.04|3499.04|3499.04|3499.04|3493.86|3493.86|0
1610975100000|2021-01-18 13:05:00|3498.02|3498.02|3498.87|3498.87|3499.12|3499.12|3497.91|3497.91|0
1610975400000|2021-01-18 13:10:00|3499.26|3499.26|3500.35|3500.35|3501.46|3501.46|3499.26|3499.26|0
1610975700000|2021-01-18 13:15:00|3500.3|3500.3|3501.82|3501.82|3501.82|3501.82|3500.3|3500.3|0
1610976000000|2021-01-18 13:20:00|3502.06|3502.06|3504.59|3504.59|3504.67|3504.67|3502.06|3502.06|0
1610976300000|2021-01-18 13:25:00|3504.53|3504.53|3507.87|3507.87|3507.97|3507.97|3504.3|3504.3|0
1610976600000|2021-01-18 13:30:00|3507.92|3507.92|3512.53|3512.53|3512.8|3512.8|3507.92|3507.92|0
1610976900000|2021-01-18 13:35:00|3512.61|3512.61|3513.33|3513.33|3514.16|3514.16|3511.59|3511.59|0
1610977200000|2021-01-18 13:40:00|3514.02|3514.02|3515.84|3515.84|3517.3|3517.3|3513.1|3513.1|0
1610977500000|2021-01-18 13:45:00|3516|3516|3516.79|3516.79|3517.85|3517.85|3514.59|3514.59|0
1610977800000|2021-01-18 13:50:00|3517.47|3517.47|3511.85|3511.85|3518.92|3518.92|3511.79|3511.79|0
1610978100000|2021-01-18 13:55:00|3510.48|3510.48|3511.68|3511.68|3511.73|3511.73|3508.31|3508.31|0
1610978400000|2021-01-18 14:00:00|3512.08|3512.08|3510.97|3510.97|3512.08|3512.08|3510.03|3510.03|0
1610978700000|2021-01-18 14:05:00|3511.36|3511.36|3512.12|3512.12|3512.57|3512.57|3510.78|3510.78|0
1610979000000|2021-01-18 14:10:00|3511.87|3511.87|3508.51|3508.51|3513.46|3513.46|3508.51|3508.51|0
1610979300000|2021-01-18 14:15:00|3508.17|3508.17|3503.72|3503.72|3508.17|3508.17|3503.72|3503.72|0
1610979600000|2021-01-18 14:20:00|3503.22|3503.22|3501.72|3501.72|3503.39|3503.39|3499.76|3499.76|0
1610979900000|2021-01-18 14:25:00|3501.8|3501.8|3503.44|3503.44|3503.44|3503.44|3501.8|3501.8|0
1610980200000|2021-01-18 14:30:00|3502.99|3502.99|3505.08|3505.08|3505.89|3505.89|3502.99|3502.99|0
1610980500000|2021-01-18 14:35:00|3505.19|3505.19|3504.8|3504.8|3506.27|3506.27|3504.11|3504.11|0
1610980800000|2021-01-18 14:40:00|3505.2|3505.2|3498.89|3498.89|3506.62|3506.62|3498.74|3498.74|0
1610981100000|2021-01-18 14:45:00|3498.75|3498.75|3499.81|3499.81|3500.54|3500.54|3498.58|3498.58|0
1610981400000|2021-01-18 14:50:00|3499.86|3499.86|3501.78|3501.78|3501.95|3501.95|3499.52|3499.52|0
1610981700000|2021-01-18 14:55:00|3502.18|3502.18|3501.42|3501.42|3502.57|3502.57|3500.54|3500.54|0
1610982000000|2021-01-18 15:00:00|3501.03|3501.03|3499.74|3499.74|3502.2|3502.2|3499.74|3499.74|0
1610982300000|2021-01-18 15:05:00|3500.14|3500.14|3498.25|3498.25|3500.54|3500.54|3497.1|3497.1|0
1610982600000|2021-01-18 15:10:00|3497.85|3497.85|3495.44|3495.44|3498.2|3498.2|3494.48|3494.48|0
1610982900000|2021-01-18 15:15:00|3495.6|3495.6|3495.25|3495.25|3497.12|3497.12|3494.15|3494.15|0
1610983200000|2021-01-18 15:20:00|3494.85|3494.85|3491.08|3491.08|3494.85|3494.85|3491.08|3491.08|0
1610983500000|2021-01-18 15:25:00|3490.74|3490.74|3490.34|3490.34|3492.6|3492.6|3489.55|3489.55|0
1610983800000|2021-01-18 15:30:00|3489.94|3489.94|3493.01|3493.01|3493.52|3493.52|3489.94|3489.94|0
1610984100000|2021-01-18 15:35:00|3492.67|3492.67|3492.78|3492.78|3492.78|3492.78|3491.26|3491.26|0
1610984400000|2021-01-18 15:40:00|3492.39|3492.39|3493.59|3493.59|3494.67|3494.67|3492.39|3492.39|0
1610984700000|2021-01-18 15:45:00|3493.19|3493.19|3496.64|3496.64|3497.14|3497.14|3493.19|3493.19|0
1610985000000|2021-01-18 15:50:00|3496.3|3496.3|3494.52|3494.52|3496.97|3496.97|3494.31|3494.31|0
1610985300000|2021-01-18 15:55:00|3494.69|3494.69|3494.9|3494.9|3496.43|3496.43|3494.46|3494.46|0
1610985600000|2021-01-18 16:00:00|3495.07|3495.07|3494.94|3494.94|3497.97|3497.97|3494.26|3494.26|0
1610985900000|2021-01-18 16:05:00|3494.6|3494.6|3494.42|3494.42|3495.55|3495.55|3493.85|3493.85|0
1610986200000|2021-01-18 16:10:00|3494.08|3494.08|3491.82|3491.82|3494.08|3494.08|3491.67|3491.67|0
1610986500000|2021-01-18 16:15:00|3491.68|3491.68|3493.05|3493.05|3493.05|3493.05|3490.9|3490.9|0
1610986800000|2021-01-18 16:20:00|3493.11|3493.11|3493.61|3493.61|3494.61|3494.61|3492.28|3492.28|0
1610987100000|2021-01-18 16:25:00|3493.31|3493.31|3494.36|3494.36|3497.08|3497.08|3493.1|3493.1|0
1611044100000|2021-01-19 08:15:00|3533.61|3533.61|3559.39|3559.39|3560.03|3560.03|3533.43|3533.43|0
1611044400000|2021-01-19 08:20:00|3559|3559|3556.12|3556.12|3560.82|3560.82|3553.25|3553.25|0
1611044700000|2021-01-19 08:25:00|3556.27|3556.27|3558.07|3558.07|3562.16|3562.16|3554.76|3554.76|0
1611045000000|2021-01-19 08:30:00|3557.73|3557.73|3557.22|3557.22|3560.81|3560.81|3554.2|3554.2|0
1611045300000|2021-01-19 08:35:00|3556.99|3556.99|3565.19|3565.19|3566.32|3566.32|3554.83|3554.83|0
1611045600000|2021-01-19 08:40:00|3565.36|3565.36|3566.24|3566.24|3566.72|3566.72|3562.84|3562.84|0
1611045900000|2021-01-19 08:45:00|3565.85|3565.85|3563.29|3563.29|3566.89|3566.89|3562.24|3562.24|0
1611046200000|2021-01-19 08:50:00|3563.61|3563.61|3569.33|3569.33|3569.33|3569.33|3560.67|3560.67|0
1611046500000|2021-01-19 08:55:00|3569.18|3569.18|3562.53|3562.53|3571.43|3571.43|3560.25|3560.25|0
1611046800000|2021-01-19 09:00:00|3561.85|3561.85|3565.38|3565.38|3566.67|3566.67|3558.31|3558.31|0
1611047100000|2021-01-19 09:05:00|3566.4|3566.4|3565.68|3565.68|3567.01|3567.01|3562.04|3562.04|0
1611047400000|2021-01-19 09:10:00|3565.29|3565.29|3557.4|3557.4|3565.29|3565.29|3557.4|3557.4|0
1611047700000|2021-01-19 09:15:00|3557|3557|3553.98|3553.98|3557.3|3557.3|3553.58|3553.58|0
1611048000000|2021-01-19 09:20:00|3554.77|3554.77|3557.03|3557.03|3558.86|3558.86|3554.77|3554.77|0
1611048300000|2021-01-19 09:25:00|3557.27|3557.27|3552.16|3552.16|3557.69|3557.69|3551.91|3551.91|0
1611048600000|2021-01-19 09:30:00|3552.31|3552.31|3556.84|3556.84|3557.23|3557.23|3552.31|3552.31|0
1611048900000|2021-01-19 09:35:00|3557.23|3557.23|3553.94|3553.94|3558.48|3558.48|3553.94|3553.94|0
1611049200000|2021-01-19 09:40:00|3554.03|3554.03|3553.73|3553.73|3555.4|3555.4|3552.04|3552.04|0
1611049500000|2021-01-19 09:45:00|3553.88|3553.88|3553.43|3553.43|3555.25|3555.25|3551.9|3551.9|0
1611049800000|2021-01-19 09:50:00|3553.09|3553.09|3547.71|3547.71|3553.09|3553.09|3545.78|3545.78|0
1611050100000|2021-01-19 09:55:00|3547.31|3547.31|3544.43|3544.43|3547.4|3547.4|3544.03|3544.03|0
1611050400000|2021-01-19 10:00:00|3543.83|3543.83|3544.78|3544.78|3544.87|3544.87|3542.51|3542.51|0
1611050700000|2021-01-19 10:05:00|3544.66|3544.66|3537.12|3537.12|3544.66|3544.66|3537.12|3537.12|0
1611051000000|2021-01-19 10:10:00|3537.53|3537.53|3535.52|3535.52|3541.51|3541.51|3535.52|3535.52|0
1611051300000|2021-01-19 10:15:00|3535.12|3535.12|3534.11|3534.11|3535.83|3535.83|3533.71|3533.71|0
1611051600000|2021-01-19 10:20:00|3533.71|3533.71|3532.11|3532.11|3535.86|3535.86|3531.32|3531.32|0
1611051900000|2021-01-19 10:25:00|3532.06|3532.06|3531.75|3531.75|3532.35|3532.35|3530.23|3530.23|0
1611052200000|2021-01-19 10:30:00|3532.15|3532.15|3529.73|3529.73|3532.71|3532.71|3529.54|3529.54|0
1611052500000|2021-01-19 10:35:00|3530.12|3530.12|3529.38|3529.38|3530.96|3530.96|3528.99|3528.99|0
1611052800000|2021-01-19 10:40:00|3530.06|3530.06|3524.25|3524.25|3530.67|3530.67|3523.88|3523.88|0
1611053100000|2021-01-19 10:45:00|3524.59|3524.59|3527.83|3527.83|3528.36|3528.36|3524.59|3524.59|0
1611053400000|2021-01-19 10:50:00|3527.49|3527.49|3527.7|3527.7|3528.02|3528.02|3524.79|3524.79|0
1611053700000|2021-01-19 10:55:00|3528.1|3528.1|3521.36|3521.36|3528.46|3528.46|3520.96|3520.96|0
1611054000000|2021-01-19 11:00:00|3521.41|3521.41|3521.71|3521.71|3524.84|3524.84|3520.76|3520.76|0
1611054300000|2021-01-19 11:05:00|3521.95|3521.95|3524.21|3524.21|3524.21|3524.21|3521.68|3521.68|0
1611054600000|2021-01-19 11:10:00|3524.42|3524.42|3527.3|3527.3|3527.65|3527.65|3524.42|3524.42|0
1611054900000|2021-01-19 11:15:00|3527.78|3527.78|3527.52|3527.52|3528.29|3528.29|3525.43|3525.43|0
1611055200000|2021-01-19 11:20:00|3527.36|3527.36|3526.36|3526.36|3527.85|3527.85|3525.64|3525.64|0
1611055500000|2021-01-19 11:25:00|3525.97|3525.97|3527.07|3527.07|3527.07|3527.07|3524.84|3524.84|0
1611055800000|2021-01-19 11:30:00|3527.02|3527.02|3526.99|3526.99|3527.86|3527.86|3526.41|3526.41|0
1611056100000|2021-01-19 11:35:00|3526.59|3526.59|3526.84|3526.84|3527.17|3527.17|3526.39|3526.39|0
1611056400000|2021-01-19 11:40:00|3526.04|3526.04|3527.59|3527.59|3527.88|3527.88|3526.04|3526.04|0
1611056700000|2021-01-19 11:45:00|3527.93|3527.93|3526.95|3526.95|3527.93|3527.93|3525.63|3525.63|0
1611057000000|2021-01-19 11:50:00|3526.26|3526.26|3521.41|3521.41|3526.26|3526.26|3521.08|3521.08|0
1611057300000|2021-01-19 11:55:00|3521.81|3521.81|3521.58|3521.58|3522.48|3522.48|3520.45|3520.45|0
1611057600000|2021-01-19 12:00:00|3521.24|3521.24|3514.9|3514.9|3521.24|3521.24|3514.08|3514.08|0
1611057900000|2021-01-19 12:05:00|3514.5|3514.5|3517.58|3517.58|3517.58|3517.58|3512.23|3512.23|0
1611058200000|2021-01-19 12:10:00|3517.64|3517.64|3508.53|3508.53|3517.64|3517.64|3508.19|3508.19|0
1611058500000|2021-01-19 12:15:00|3508.64|3508.64|3511.78|3511.78|3515.42|3515.42|3508.64|3508.64|0
1611058800000|2021-01-19 12:20:00|3511.65|3511.65|3506.7|3506.7|3511.65|3511.65|3506.64|3506.64|0
1611059100000|2021-01-19 12:25:00|3506.72|3506.72|3505.57|3505.57|3506.72|3506.72|3502.97|3502.97|0
1611059400000|2021-01-19 12:30:00|3505.91|3505.91|3504.41|3504.41|3506.02|3506.02|3501.29|3501.29|0
1611059700000|2021-01-19 12:35:00|3504.75|3504.75|3502.85|3502.85|3505.64|3505.64|3502.06|3502.06|0
1611060000000|2021-01-19 12:40:00|3503.25|3503.25|3498.03|3498.03|3503.25|3503.25|3496.88|3496.88|0
1611060300000|2021-01-19 12:45:00|3498.15|3498.15|3503.08|3503.08|3506.59|3506.59|3497.75|3497.75|0
1611060600000|2021-01-19 12:50:00|3503.23|3503.23|3505.56|3505.56|3507.08|3507.08|3502.89|3502.89|0
1611060900000|2021-01-19 12:55:00|3505.64|3505.64|3501.01|3501.01|3505.73|3505.73|3500.03|3500.03|0
1611061200000|2021-01-19 13:00:00|3501.41|3501.41|3501.83|3501.83|3502.93|3502.93|3501.41|3501.41|0
1611061500000|2021-01-19 13:05:00|3502.23|3502.23|3504.17|3504.17|3504.71|3504.71|3502.08|3502.08|0
1611061800000|2021-01-19 13:10:00|3504.52|3504.52|3502.11|3502.11|3506.71|3506.71|3502.11|3502.11|0
1611062100000|2021-01-19 13:15:00|3501.94|3501.94|3501.91|3501.91|3503.04|3503.04|3500.99|3500.99|0
1611062400000|2021-01-19 13:20:00|3501.96|3501.96|3502.44|3502.44|3502.44|3502.44|3500.95|3500.95|0
1611062700000|2021-01-19 13:25:00|3503.12|3503.12|3501.49|3501.49|3503.12|3503.12|3500.38|3500.38|0
1611063000000|2021-01-19 13:30:00|3501.73|3501.73|3501.27|3501.27|3502.46|3502.46|3501.01|3501.01|0
1611063300000|2021-01-19 13:35:00|3500.87|3500.87|3502.22|3502.22|3502.56|3502.56|3500.81|3500.81|0
1611063600000|2021-01-19 13:40:00|3503.3|3503.3|3505.44|3505.44|3506.38|3506.38|3503.3|3503.3|0
1611063900000|2021-01-19 13:45:00|3505.04|3505.04|3502.47|3502.47|3505.37|3505.37|3502.06|3502.06|0
1611064200000|2021-01-19 13:50:00|3502.87|3502.87|3504.28|3504.28|3504.86|3504.86|3501.5|3501.5|0
1611064500000|2021-01-19 13:55:00|3504.33|3504.33|3504.97|3504.97|3506.01|3506.01|3503.46|3503.46|0
1611064800000|2021-01-19 14:00:00|3505.12|3505.12|3504.14|3504.14|3505.84|3505.84|3501.82|3501.82|0
1611065100000|2021-01-19 14:05:00|3504.22|3504.22|3505.17|3505.17|3506.02|3506.02|3504.22|3504.22|0
1611065400000|2021-01-19 14:10:00|3505.57|3505.57|3508.73|3508.73|3509|3509|3505.57|3505.57|0
1611065700000|2021-01-19 14:15:00|3508.78|3508.78|3508.54|3508.54|3510.37|3510.37|3507.99|3507.99|0
1611066000000|2021-01-19 14:20:00|3508.71|3508.71|3507.18|3507.18|3509.05|3509.05|3506.18|3506.18|0
1611066300000|2021-01-19 14:25:00|3506.78|3506.78|3504.37|3504.37|3506.78|3506.78|3503.3|3503.3|0
1611066600000|2021-01-19 14:30:00|3504.29|3504.29|3502.27|3502.27|3506.49|3506.49|3501.08|3501.08|0
1611066900000|2021-01-19 14:35:00|3502.35|3502.35|3496.69|3496.69|3502.75|3502.75|3496.01|3496.01|0
1611067200000|2021-01-19 14:40:00|3496.35|3496.35|3497.39|3497.39|3497.9|3497.9|3494.27|3494.27|0
1611067500000|2021-01-19 14:45:00|3497.3|3497.3|3495.95|3495.95|3497.78|3497.78|3494.68|3494.68|0
1611067800000|2021-01-19 14:50:00|3495.87|3495.87|3497.99|3497.99|3498.33|3498.33|3494.76|3494.76|0
1611068100000|2021-01-19 14:55:00|3497.85|3497.85|3498.92|3498.92|3500.29|3500.29|3495.73|3495.73|0
1611068400000|2021-01-19 15:00:00|3498.78|3498.78|3495.31|3495.31|3499.96|3499.96|3494.69|3494.69|0
1611068700000|2021-01-19 15:05:00|3495.26|3495.26|3493.95|3493.95|3496.3|3496.3|3491.96|3491.96|0
1611069000000|2021-01-19 15:10:00|3493.55|3493.55|3493.47|3493.47|3493.81|3493.81|3490.71|3490.71|0
1611069300000|2021-01-19 15:15:00|3493.07|3493.07|3493.27|3493.27|3493.78|3493.78|3490.93|3490.93|0
1611069600000|2021-01-19 15:20:00|3493.21|3493.21|3497.94|3497.94|3510.76|3510.76|3492.17|3492.17|0
1611069900000|2021-01-19 15:25:00|3498.34|3498.34|3501.31|3501.31|3504.96|3504.96|3497.94|3497.94|0
1611070200000|2021-01-19 15:30:00|3501.2|3501.2|3506.09|3506.09|3508.16|3508.16|3500.86|3500.86|0
1611070500000|2021-01-19 15:35:00|3504.9|3504.9|3501.02|3501.02|3507.1|3507.1|3501.02|3501.02|0
1611070800000|2021-01-19 15:40:00|3500.34|3500.34|3504.02|3504.02|3504.02|3504.02|3499.52|3499.52|0
1611071100000|2021-01-19 15:45:00|3503.94|3503.94|3501.83|3501.83|3504.77|3504.77|3500.46|3500.46|0
1611071400000|2021-01-19 15:50:00|3501.43|3501.43|3503.87|3503.87|3505.06|3505.06|3500.67|3500.67|0
1611071700000|2021-01-19 15:55:00|3503.53|3503.53|3503.65|3503.65|3505.83|3505.83|3502.02|3502.02|0
1611072000000|2021-01-19 16:00:00|3503.6|3503.6|3506.24|3506.24|3506.24|3506.24|3503.6|3503.6|0
1611072300000|2021-01-19 16:05:00|3506.32|3506.32|3501.37|3501.37|3507.45|3507.45|3501.37|3501.37|0
1611072600000|2021-01-19 16:10:00|3501.71|3501.71|3500.92|3500.92|3503.01|3503.01|3499.84|3499.84|0
1611072900000|2021-01-19 16:15:00|3501.08|3501.08|3500.72|3500.72|3501.43|3501.43|3499.07|3499.07|0
1611073200000|2021-01-19 16:20:00|3500.75|3500.75|3498.83|3498.83|3502.29|3502.29|3498.49|3498.49|0
1611073500000|2021-01-19 16:25:00|3498.98|3498.98|3495.63|3495.63|3501.73|3501.73|3494.59|3494.59|0
1611130500000|2021-01-20 08:15:00|3504.07|3504.07|3508.32|3508.32|3510.55|3510.55|3497.28|3497.28|0
1611130800000|2021-01-20 08:20:00|3507.93|3507.93|3501.51|3501.51|3507.93|3507.93|3501.49|3501.49|0
1611131100000|2021-01-20 08:25:00|3500.32|3500.32|3501.85|3501.85|3507.66|3507.66|3500.1|3500.1|0
1611131400000|2021-01-20 08:30:00|3502.24|3502.24|3504.62|3504.62|3505.01|3505.01|3495.48|3495.48|0
1611131700000|2021-01-20 08:35:00|3503.83|3503.83|3506.95|3506.95|3506.95|3506.95|3501.85|3501.85|0
1611132000000|2021-01-20 08:40:00|3507.35|3507.35|3523.29|3523.29|3524.1|3524.1|3507.35|3507.35|0
1611132300000|2021-01-20 08:45:00|3522.63|3522.63|3515.93|3515.93|3527.25|3527.25|3515.93|3515.93|0
1611132600000|2021-01-20 08:50:00|3516.04|3516.04|3512.53|3512.53|3518.47|3518.47|3508.52|3508.52|0
1611132900000|2021-01-20 08:55:00|3512.7|3512.7|3514.37|3514.37|3514.65|3514.65|3511.81|3511.81|0
1611133200000|2021-01-20 09:00:00|3514.71|3514.71|3511.89|3511.89|3517.01|3517.01|3511.89|3511.89|0
1611133500000|2021-01-20 09:05:00|3511.56|3511.56|3510.29|3510.29|3511.89|3511.89|3508.12|3508.12|0
1611133800000|2021-01-20 09:10:00|3511.08|3511.08|3510.41|3510.41|3513.19|3513.19|3510.41|3510.41|0
1611134100000|2021-01-20 09:15:00|3510.01|3510.01|3509.89|3509.89|3512.16|3512.16|3508.05|3508.05|0
1611134400000|2021-01-20 09:20:00|3510.28|3510.28|3512.48|3512.48|3514.38|3514.38|3510.16|3510.16|0
1611134700000|2021-01-20 09:25:00|3511.69|3511.69|3512.6|3512.6|3513.91|3513.91|3510.9|3510.9|0
1611135000000|2021-01-20 09:30:00|3512.2|3512.2|3512.34|3512.34|3515.5|3515.5|3511.87|3511.87|0
1611135300000|2021-01-20 09:35:00|3512.4|3512.4|3509.17|3509.17|3513.58|3513.58|3508.86|3508.86|0
1611135600000|2021-01-20 09:40:00|3509.51|3509.51|3513.18|3513.18|3515.73|3515.73|3509.51|3509.51|0
1611135900000|2021-01-20 09:45:00|3513.1|3513.1|3506.97|3506.97|3513.1|3513.1|3505.54|3505.54|0
1611136200000|2021-01-20 09:50:00|3506.89|3506.89|3504.53|3504.53|3506.89|3506.89|3503.55|3503.55|0
1611136500000|2021-01-20 09:55:00|3505.2|3505.2|3504.23|3504.23|3506.77|3506.77|3503.8|3503.8|0
1611136800000|2021-01-20 10:00:00|3504.38|3504.38|3508.41|3508.41|3508.83|3508.83|3503.17|3503.17|0
1611137100000|2021-01-20 10:05:00|3508.01|3508.01|3511.91|3511.91|3512.93|3512.93|3506.79|3506.79|0
1611137400000|2021-01-20 10:10:00|3511.12|3511.12|3511.28|3511.28|3511.28|3511.28|3509.07|3509.07|0
1611137700000|2021-01-20 10:15:00|3511.43|3511.43|3513.6|3513.6|3515.04|3515.04|3511.43|3511.43|0
1611138000000|2021-01-20 10:20:00|3513.76|3513.76|3512.52|3512.52|3513.76|3513.76|3511.94|3511.94|0
1611138300000|2021-01-20 10:25:00|3512.18|3512.18|3507.76|3507.76|3512.23|3512.23|3507.76|3507.76|0
1611138600000|2021-01-20 10:30:00|3507.87|3507.87|3508|3508|3508.9|3508.9|3506.81|3506.81|0
1611138900000|2021-01-20 10:35:00|3508.27|3508.27|3508.95|3508.95|3509.27|3509.27|3507.38|3507.38|0
1611139200000|2021-01-20 10:40:00|3509.35|3509.35|3507.9|3507.9|3509.63|3509.63|3507.79|3507.79|0
1611139500000|2021-01-20 10:45:00|3507.82|3507.82|3503.02|3503.02|3507.82|3507.82|3503.02|3503.02|0
1611139800000|2021-01-20 10:50:00|3502.91|3502.91|3503.09|3503.09|3504.04|3504.04|3501.81|3501.81|0
1611140100000|2021-01-20 10:55:00|3503.15|3503.15|3504.03|3504.03|3505.2|3505.2|3503.15|3503.15|0
1611140400000|2021-01-20 11:00:00|3503.94|3503.94|3505.65|3505.65|3507.93|3507.93|3503.28|3503.28|0
1611140700000|2021-01-20 11:05:00|3505.56|3505.56|3503.17|3503.17|3505.91|3505.91|3500.75|3500.75|0
1611141000000|2021-01-20 11:10:00|3502.38|3502.38|3500.14|3500.14|3503.42|3503.42|3499.12|3499.12|0
1611141300000|2021-01-20 11:15:00|3499.35|3499.35|3494.19|3494.19|3500.37|3500.37|3493.93|3493.93|0
1611141600000|2021-01-20 11:20:00|3493.98|3493.98|3495.38|3495.38|3495.41|3495.41|3492.9|3492.9|0
1611141900000|2021-01-20 11:25:00|3496.17|3496.17|3495.14|3495.14|3496.57|3496.57|3494.3|3494.3|0
1611142200000|2021-01-20 11:30:00|3495.19|3495.19|3494.25|3494.25|3495.58|3495.58|3493.23|3493.23|0
1611142500000|2021-01-20 11:35:00|3493.75|3493.75|3492.65|3492.65|3493.75|3493.75|3490.25|3490.25|0
1611142800000|2021-01-20 11:40:00|3493.04|3493.04|3490.47|3490.47|3493.04|3493.04|3489.29|3489.29|0
1611143100000|2021-01-20 11:45:00|3490.08|3490.08|3488.72|3488.72|3490.08|3490.08|3486.35|3486.35|0
1611143400000|2021-01-20 11:50:00|3489.11|3489.11|3487.66|3487.66|3489.11|3489.11|3485.87|3485.87|0
1611143700000|2021-01-20 11:55:00|3487.26|3487.26|3482.68|3482.68|3488.49|3488.49|3482.56|3482.56|0
1611144000000|2021-01-20 12:00:00|3483.36|3483.36|3485.49|3485.49|3488.38|3488.38|3483.15|3483.15|0
1611144300000|2021-01-20 12:05:00|3485.33|3485.33|3484.23|3484.23|3485.33|3485.33|3481.97|3481.97|0
1611144600000|2021-01-20 12:10:00|3484.63|3484.63|3485.7|3485.7|3486.48|3486.48|3484.43|3484.43|0
1611144900000|2021-01-20 12:15:00|3485.41|3485.41|3485.91|3485.91|3486.8|3486.8|3484.94|3484.94|0
1611145200000|2021-01-20 12:20:00|3485.57|3485.57|3485.33|3485.33|3486.92|3486.92|3484.83|3484.83|0
1611145500000|2021-01-20 12:25:00|3485.67|3485.67|3487.08|3487.08|3490.55|3490.55|3485.67|3485.67|0
1611145800000|2021-01-20 12:30:00|3486.4|3486.4|3484.9|3484.9|3486.57|3486.57|3484.9|3484.9|0
1611146100000|2021-01-20 12:35:00|3485.32|3485.32|3484.95|3484.95|3485.32|3485.32|3482.05|3482.05|0
1611146400000|2021-01-20 12:40:00|3485.35|3485.35|3484.09|3484.09|3485.62|3485.62|3483.41|3483.41|0
1611146700000|2021-01-20 12:45:00|3483.75|3483.75|3486.3|3486.3|3487.13|3487.13|3483.22|3483.22|0
1611147000000|2021-01-20 12:50:00|3486.98|3486.98|3491.45|3491.45|3491.45|3491.45|3486.96|3486.96|0
1611147300000|2021-01-20 12:55:00|3491.37|3491.37|3491.47|3491.47|3492.52|3492.52|3490.85|3490.85|0
1611147600000|2021-01-20 13:00:00|3491.81|3491.81|3490.65|3490.65|3492.15|3492.15|3490.09|3490.09|0
1611147900000|2021-01-20 13:05:00|3490.25|3490.25|3490.14|3490.14|3490.71|3490.71|3486.57|3486.57|0
1611148200000|2021-01-20 13:10:00|3489.8|3489.8|3489.68|3489.68|3489.94|3489.94|3488.91|3488.91|0
1611148500000|2021-01-20 13:15:00|3491.05|3491.05|3499.52|3499.52|3499.52|3499.52|3490.7|3490.7|0
1611148800000|2021-01-20 13:20:00|3498.84|3498.84|3505.34|3505.34|3505.59|3505.59|3498.84|3498.84|0
1611149100000|2021-01-20 13:25:00|3504.94|3504.94|3500.66|3500.66|3504.94|3504.94|3500.66|3500.66|0
1611149400000|2021-01-20 13:30:00|3500.36|3500.36|3502.78|3502.78|3503.23|3503.23|3500.36|3500.36|0
1611149700000|2021-01-20 13:35:00|3502.44|3502.44|3508.78|3508.78|3509.11|3509.11|3502.04|3502.04|0
1611150000000|2021-01-20 13:40:00|3508.7|3508.7|3508.44|3508.44|3510.03|3510.03|3507|3507|0
1611150300000|2021-01-20 13:45:00|3508.36|3508.36|3504.87|3504.87|3509.04|3509.04|3504.87|3504.87|0
1611150600000|2021-01-20 13:50:00|3504.47|3504.47|3507.19|3507.19|3508.09|3508.09|3504.47|3504.47|0
1611150900000|2021-01-20 13:55:00|3507.24|3507.24|3509.38|3509.38|3510.3|3510.3|3507.04|3507.04|0
1611151200000|2021-01-20 14:00:00|3510.18|3510.18|3515.33|3515.33|3515.33|3515.33|3510.18|3510.18|0
1611151500000|2021-01-20 14:05:00|3514.99|3514.99|3513.73|3513.73|3515.24|3515.24|3511.78|3511.78|0
1611151800000|2021-01-20 14:10:00|3513.65|3513.65|3517.56|3517.56|3520.39|3520.39|3513.55|3513.55|0
1611152100000|2021-01-20 14:15:00|3517.51|3517.51|3520.24|3520.24|3521.62|3521.62|3515.46|3515.46|0
1611152400000|2021-01-20 14:20:00|3521.03|3521.03|3528|3528|3532.68|3532.68|3519.65|3519.65|0
1611152700000|2021-01-20 14:25:00|3527.66|3527.66|3537.56|3537.56|3537.56|3537.56|3527.66|3527.66|0
1611153000000|2021-01-20 14:30:00|3537.95|3537.95|3534.19|3534.19|3537.95|3537.95|3530.81|3530.81|0
1611153300000|2021-01-20 14:35:00|3533.4|3533.4|3532.92|3532.92|3537.38|3537.38|3532.8|3532.8|0
1611153600000|2021-01-20 14:40:00|3532.86|3532.86|3534.25|3534.25|3536.34|3536.34|3530.87|3530.87|0
1611153900000|2021-01-20 14:45:00|3534.65|3534.65|3534.59|3534.59|3536.98|3536.98|3534.49|3534.49|0
1611154200000|2021-01-20 14:50:00|3534.25|3534.25|3535.29|3535.29|3536.71|3536.71|3532.5|3532.5|0
1611154500000|2021-01-20 14:55:00|3534.95|3534.95|3549.22|3549.22|3549.33|3549.33|3534.26|3534.26|0
1611154800000|2021-01-20 15:00:00|3549.13|3549.13|3556.14|3556.14|3558.83|3558.83|3545.46|3545.46|0
1611155100000|2021-01-20 15:05:00|3555.74|3555.74|3549.97|3549.97|3561.35|3561.35|3549.97|3549.97|0
1611155400000|2021-01-20 15:10:00|3549.62|3549.62|3553.39|3553.39|3556.59|3556.59|3548.62|3548.62|0
1611155700000|2021-01-20 15:15:00|3553.44|3553.44|3554.2|3554.2|3555.49|3555.49|3552.09|3552.09|0
1611156000000|2021-01-20 15:20:00|3553.87|3553.87|3554.84|3554.84|3556.64|3556.64|3551.28|3551.28|0
1611156300000|2021-01-20 15:25:00|3554.31|3554.31|3551.24|3551.24|3554.31|3554.31|3549.13|3549.13|0
1611156600000|2021-01-20 15:30:00|3551.08|3551.08|3553.59|3553.59|3556.66|3556.66|3551.08|3551.08|0
1611156900000|2021-01-20 15:35:00|3553.68|3553.68|3550.24|3550.24|3553.68|3553.68|3548.68|3548.68|0
1611157200000|2021-01-20 15:40:00|3550.29|3550.29|3551.27|3551.27|3553.48|3553.48|3548.8|3548.8|0
1611157500000|2021-01-20 15:45:00|3551.67|3551.67|3549.43|3549.43|3553.97|3553.97|3548.64|3548.64|0
1611157800000|2021-01-20 15:50:00|3549.38|3549.38|3546.18|3546.18|3549.51|3549.51|3546.18|3546.18|0
1611158100000|2021-01-20 15:55:00|3546.23|3546.23|3546.92|3546.92|3547.37|3547.37|3545.13|3545.13|0
1611158400000|2021-01-20 16:00:00|3546.84|3546.84|3545.14|3545.14|3548.02|3548.02|3544.35|3544.35|0
1611158700000|2021-01-20 16:05:00|3545.06|3545.06|3542.25|3542.25|3545.27|3545.27|3541.37|3541.37|0
1611159000000|2021-01-20 16:10:00|3542.35|3542.35|3540.46|3540.46|3543.3|3543.3|3539.94|3539.94|0
1611159300000|2021-01-20 16:15:00|3540.38|3540.38|3538.64|3538.64|3541.18|3541.18|3538.23|3538.23|0
1611159600000|2021-01-20 16:20:00|3538.49|3538.49|3535.42|3535.42|3538.49|3538.49|3533.46|3533.46|0
1611159900000|2021-01-20 16:25:00|3535.77|3535.77|3541.83|3541.83|3542.21|3542.21|3533.31|3533.31|0
1611216900000|2021-01-21 08:15:00|3570.27|3570.27|3557.88|3557.88|3574.67|3574.67|3557.88|3557.88|0
1611217200000|2021-01-21 08:20:00|3558.9|3558.9|3553.98|3553.98|3561.4|3561.4|3552.97|3552.97|0
1611217500000|2021-01-21 08:25:00|3554.07|3554.07|3542.81|3542.81|3554.07|3554.07|3542.81|3542.81|0
1611217800000|2021-01-21 08:30:00|3543.49|3543.49|3541.03|3541.03|3545.74|3545.74|3539.53|3539.53|0
1611218100000|2021-01-21 08:35:00|3540.24|3540.24|3530.12|3530.12|3542.39|3542.39|3530.12|3530.12|0
1611218400000|2021-01-21 08:40:00|3529.54|3529.54|3516.86|3516.86|3529.54|3529.54|3515.5|3515.5|0
1611218700000|2021-01-21 08:45:00|3517.1|3517.1|3517.72|3517.72|3521.13|3521.13|3516.7|3516.7|0
1611219000000|2021-01-21 08:50:00|3516.53|3516.53|3516.36|3516.36|3519.31|3519.31|3516.36|3516.36|0
1611219300000|2021-01-21 08:55:00|3515.57|3515.57|3504.41|3504.41|3516.76|3516.76|3504.41|3504.41|0
1611219600000|2021-01-21 09:00:00|3503.22|3503.22|3502.31|3502.31|3506.32|3506.32|3501.91|3501.91|0
1611219900000|2021-01-21 09:05:00|3502.06|3502.06|3505.48|3505.48|3505.52|3505.52|3502.06|3502.06|0
1611220200000|2021-01-21 09:10:00|3505.08|3505.08|3502.45|3502.45|3505.53|3505.53|3501.6|3501.6|0
1611220500000|2021-01-21 09:15:00|3502.05|3502.05|3498.82|3498.82|3502.3|3502.3|3496.27|3496.27|0
1611220800000|2021-01-21 09:20:00|3500.19|3500.19|3495.37|3495.37|3501.35|3501.35|3494.97|3494.97|0
1611221100000|2021-01-21 09:25:00|3495.12|3495.12|3493.4|3493.4|3495.12|3495.12|3489.81|3489.81|0
1611221400000|2021-01-21 09:30:00|3493.48|3493.48|3493.84|3493.84|3495.37|3495.37|3490.4|3490.4|0
1611221700000|2021-01-21 09:35:00|3493.05|3493.05|3496.38|3496.38|3499.15|3499.15|3489.92|3489.92|0
1611222000000|2021-01-21 09:40:00|3495.98|3495.98|3501.19|3501.19|3501.95|3501.95|3495.88|3495.88|0
1611222300000|2021-01-21 09:45:00|3501.53|3501.53|3500.64|3500.64|3502.32|3502.32|3500.58|3500.58|0
1611222600000|2021-01-21 09:50:00|3499.82|3499.82|3498.71|3498.71|3500.24|3500.24|3497.82|3497.82|0
1611222900000|2021-01-21 09:55:00|3498.25|3498.25|3496.58|3496.58|3498.25|3498.25|3495.96|3495.96|0
1611223200000|2021-01-21 10:00:00|3496.83|3496.83|3497.35|3497.35|3497.91|3497.91|3496.03|3496.03|0
1611223500000|2021-01-21 10:05:00|3497.19|3497.19|3498.59|3498.59|3499.85|3499.85|3496.91|3496.91|0
1611223800000|2021-01-21 10:10:00|3498.51|3498.51|3500.49|3500.49|3500.49|3500.49|3497.51|3497.51|0
1611224100000|2021-01-21 10:15:00|3500.6|3500.6|3501.05|3501.05|3504.06|3504.06|3500.6|3500.6|0
1611224400000|2021-01-21 10:20:00|3500.81|3500.81|3503.61|3503.61|3503.61|3503.61|3500.81|3500.81|0
1611224700000|2021-01-21 10:25:00|3503.7|3503.7|3505.21|3505.21|3507.41|3507.41|3501.78|3501.78|0
1611225000000|2021-01-21 10:30:00|3505.36|3505.36|3503.06|3503.06|3505.43|3505.43|3502.26|3502.26|0
1611225300000|2021-01-21 10:35:00|3503.45|3503.45|3505.63|3505.63|3506.33|3506.33|3502.81|3502.81|0
1611225600000|2021-01-21 10:40:00|3506.31|3506.31|3502.66|3502.66|3506.31|3506.31|3501.73|3501.73|0
1611225900000|2021-01-21 10:45:00|3502.58|3502.58|3502.7|3502.7|3503.15|3503.15|3502.41|3502.41|0
1611226200000|2021-01-21 10:50:00|3502.87|3502.87|3498.68|3498.68|3503.26|3503.26|3498.68|3498.68|0
1611226500000|2021-01-21 10:55:00|3498.28|3498.28|3498.72|3498.72|3499.48|3499.48|3497.13|3497.13|0
1611226800000|2021-01-21 11:00:00|3498.64|3498.64|3487.74|3487.74|3498.64|3498.64|3485.89|3485.89|0
1611227100000|2021-01-21 11:05:00|3488.14|3488.14|3494.48|3494.48|3494.48|3494.48|3488.14|3488.14|0
1611227400000|2021-01-21 11:10:00|3495.27|3495.27|3492.93|3492.93|3495.77|3495.77|3492.93|3492.93|0
1611227700000|2021-01-21 11:15:00|3492.84|3492.84|3487.5|3487.5|3494.05|3494.05|3487.5|3487.5|0
1611228000000|2021-01-21 11:20:00|3486.71|3486.71|3492.37|3492.37|3492.76|3492.76|3486.37|3486.37|0
1611228300000|2021-01-21 11:25:00|3491.97|3491.97|3493.38|3493.38|3493.44|3493.44|3491.44|3491.44|0
1611228600000|2021-01-21 11:30:00|3493.04|3493.04|3493.56|3493.56|3494.15|3494.15|3491.87|3491.87|0
1611228900000|2021-01-21 11:35:00|3494.3|3494.3|3493.19|3493.19|3494.7|3494.7|3492.18|3492.18|0
1611229200000|2021-01-21 11:40:00|3493.34|3493.34|3490.8|3490.8|3494.16|3494.16|3490.8|3490.8|0
1611229500000|2021-01-21 11:45:00|3490.89|3490.89|3494.44|3494.44|3494.94|3494.94|3490.89|3490.89|0
1611229800000|2021-01-21 11:50:00|3494.35|3494.35|3500.83|3500.83|3502.2|3502.2|3494.35|3494.35|0
1611230100000|2021-01-21 11:55:00|3500.57|3500.57|3494.88|3494.88|3500.57|3500.57|3494.45|3494.45|0
1611230400000|2021-01-21 12:00:00|3494.77|3494.77|3494.96|3494.96|3498.68|3498.68|3494.61|3494.61|0
1611230700000|2021-01-21 12:05:00|3495.11|3495.11|3493.96|3493.96|3495.11|3495.11|3493.86|3493.86|0
1611231000000|2021-01-21 12:10:00|3492.59|3492.59|3493.3|3493.3|3493.91|3493.91|3491.36|3491.36|0
1611231300000|2021-01-21 12:15:00|3493.7|3493.7|3494.35|3494.35|3495.57|3495.57|3493.7|3493.7|0
1611231600000|2021-01-21 12:20:00|3495.03|3495.03|3491.72|3491.72|3495.28|3495.28|3490.53|3490.53|0
1611231900000|2021-01-21 12:25:00|3492.07|3492.07|3493.38|3493.38|3493.38|3493.38|3491.33|3491.33|0
1611232200000|2021-01-21 12:30:00|3493.49|3493.49|3495.09|3495.09|3496.6|3496.6|3493.32|3493.32|0
1611232500000|2021-01-21 12:35:00|3495.21|3495.21|3493.9|3493.9|3495.21|3495.21|3490.81|3490.81|0
1611232800000|2021-01-21 12:40:00|3495.09|3495.09|3496.78|3496.78|3496.87|3496.87|3495.09|3495.09|0
1611233100000|2021-01-21 12:45:00|3496.7|3496.7|3498.04|3498.04|3498.87|3498.87|3494.65|3494.65|0
1611233400000|2021-01-21 12:50:00|3498.39|3498.39|3499.34|3499.34|3500.22|3500.22|3498.39|3498.39|0
1611233700000|2021-01-21 12:55:00|3499.19|3499.19|3504.42|3504.42|3504.42|3504.42|3499.19|3499.19|0
1611234000000|2021-01-21 13:00:00|3504.32|3504.32|3499.96|3499.96|3504.32|3504.32|3499.96|3499.96|0
1611234300000|2021-01-21 13:05:00|3500.36|3500.36|3503.95|3503.95|3504.05|3504.05|3497.14|3497.14|0
1611234600000|2021-01-21 13:10:00|3504.03|3504.03|3500.62|3500.62|3504.93|3504.93|3500.62|3500.62|0
1611234900000|2021-01-21 13:15:00|3500.73|3500.73|3504|3504|3504.16|3504.16|3500.43|3500.43|0
1611235200000|2021-01-21 13:20:00|3504.27|3504.27|3508.06|3508.06|3508.27|3508.27|3504.14|3504.14|0
1611235500000|2021-01-21 13:25:00|3508.18|3508.18|3502.93|3502.93|3508.18|3508.18|3502.92|3502.92|0
1611235800000|2021-01-21 13:30:00|3502.83|3502.83|3502.28|3502.28|3503.33|3503.33|3501.35|3501.35|0
1611236100000|2021-01-21 13:35:00|3502.13|3502.13|3499.72|3499.72|3504.69|3504.69|3497.42|3497.42|0
1611236400000|2021-01-21 13:40:00|3500.84|3500.84|3504.7|3504.7|3505.78|3505.78|3500.36|3500.36|0
1611236700000|2021-01-21 13:45:00|3504.59|3504.59|3504.51|3504.51|3506.7|3506.7|3503.64|3503.64|0
1611237000000|2021-01-21 13:50:00|3504.56|3504.56|3500.13|3500.13|3504.61|3504.61|3499.69|3499.69|0
1611237300000|2021-01-21 13:55:00|3500.37|3500.37|3509|3509|3510.08|3510.08|3500.37|3500.37|0
1611237600000|2021-01-21 14:00:00|3508.89|3508.89|3511.64|3511.64|3511.64|3511.64|3508.21|3508.21|0
1611237900000|2021-01-21 14:05:00|3510.84|3510.84|3510.41|3510.41|3511.58|3511.58|3508.18|3508.18|0
1611238200000|2021-01-21 14:10:00|3509.72|3509.72|3509.13|3509.13|3510.71|3510.71|3507.37|3507.37|0
1611238500000|2021-01-21 14:15:00|3508.96|3508.96|3507.6|3507.6|3510.8|3510.8|3506.41|3506.41|0
1611238800000|2021-01-21 14:20:00|3508.39|3508.39|3507.26|3507.26|3512.54|3512.54|3507.09|3507.09|0
1611239100000|2021-01-21 14:25:00|3507.14|3507.14|3506.12|3506.12|3508.31|3508.31|3505.06|3505.06|0
1611239400000|2021-01-21 14:30:00|3506.52|3506.52|3502.97|3502.97|3509.2|3509.2|3502.32|3502.32|0
1611239700000|2021-01-21 14:35:00|3502.18|3502.18|3503.07|3503.07|3507.03|3507.03|3499.03|3499.03|0
1611240000000|2021-01-21 14:40:00|3503.47|3503.47|3502.41|3502.41|3504.39|3504.39|3501.09|3501.09|0
1611240300000|2021-01-21 14:45:00|3502.16|3502.16|3498.98|3498.98|3503.77|3503.77|3498.76|3498.76|0
1611240600000|2021-01-21 14:50:00|3498.81|3498.81|3496.26|3496.26|3500.44|3500.44|3495.82|3495.82|0
1611240900000|2021-01-21 14:55:00|3496.65|3496.65|3494.66|3494.66|3497.9|3497.9|3493.05|3493.05|0
1611241200000|2021-01-21 15:00:00|3494.32|3494.32|3492.22|3492.22|3496.75|3496.75|3491.38|3491.38|0
1611241500000|2021-01-21 15:05:00|3492.56|3492.56|3487.61|3487.61|3493.32|3493.32|3487.61|3487.61|0
1611241800000|2021-01-21 15:10:00|3487.84|3487.84|3488.45|3488.45|3490.39|3490.39|3484.21|3484.21|0
1611242100000|2021-01-21 15:15:00|3488.84|3488.84|3486.58|3486.58|3490.45|3490.45|3486.58|3486.58|0
1611242400000|2021-01-21 15:20:00|3486.88|3486.88|3486.74|3486.74|3487.29|3487.29|3482.41|3482.41|0
1611242700000|2021-01-21 15:25:00|3486.39|3486.39|3482.74|3482.74|3486.39|3486.39|3481.68|3481.68|0
1611243000000|2021-01-21 15:30:00|3483.14|3483.14|3482.11|3482.11|3485.11|3485.11|3479.53|3479.53|0
1611243300000|2021-01-21 15:35:00|3481.72|3481.72|3478.54|3478.54|3481.72|3481.72|3476.04|3476.04|0
1611243600000|2021-01-21 15:40:00|3478.14|3478.14|3478.27|3478.27|3478.39|3478.39|3475.28|3475.28|0
1611243900000|2021-01-21 15:45:00|3477.93|3477.93|3476.16|3476.16|3478.02|3478.02|3475.43|3475.43|0
1611244200000|2021-01-21 15:50:00|3476.5|3476.5|3475|3475|3478.15|3478.15|3474.12|3474.12|0
1611244500000|2021-01-21 15:55:00|3474.95|3474.95|3470.45|3470.45|3475.23|3475.23|3467.83|3467.83|0
1611244800000|2021-01-21 16:00:00|3470.53|3470.53|3471.19|3471.19|3471.56|3471.56|3464.7|3464.7|0
1611245100000|2021-01-21 16:05:00|3471.28|3471.28|3465.33|3465.33|3471.87|3471.87|3464.02|3464.02|0
1611245400000|2021-01-21 16:10:00|3465.22|3465.22|3464.53|3464.53|3465.73|3465.73|3462.96|3462.96|0
1611245700000|2021-01-21 16:15:00|3464.23|3464.23|3462.88|3462.88|3464.57|3464.57|3461.54|3461.54|0
1611246000000|2021-01-21 16:20:00|3463.03|3463.03|3462.26|3462.26|3465.11|3465.11|3460.99|3460.99|0
1611246300000|2021-01-21 16:25:00|3461.92|3461.92|3464.29|3464.29|3465.63|3465.63|3461.7|3461.7|0
1611303300000|2021-01-22 08:15:00|3432.38|3432.38|3435.86|3435.86|3442.59|3442.59|3424.41|3424.41|0
1611303600000|2021-01-22 08:20:00|3434.87|3434.87|3433.51|3433.51|3436.01|3436.01|3430.51|3430.51|0
1611303900000|2021-01-22 08:25:00|3433.11|3433.11|3422.18|3422.18|3433.11|3433.11|3421.67|3421.67|0
1611304200000|2021-01-22 08:30:00|3420.99|3420.99|3416.95|3416.95|3421.51|3421.51|3412.19|3412.19|0
1611304500000|2021-01-22 08:35:00|3417.35|3417.35|3418.13|3418.13|3424.12|3424.12|3415.59|3415.59|0
1611304800000|2021-01-22 08:40:00|3418.37|3418.37|3413.68|3413.68|3418.37|3418.37|3409.6|3409.6|0
1611305100000|2021-01-22 08:45:00|3413.28|3413.28|3416.88|3416.88|3416.88|3416.88|3409.77|3409.77|0
1611305400000|2021-01-22 08:50:00|3417.27|3417.27|3422.19|3422.19|3426.52|3426.52|3417.03|3417.03|0
1611305700000|2021-01-22 08:55:00|3422.05|3422.05|3429.43|3429.43|3429.81|3429.81|3420.32|3420.32|0
1611306000000|2021-01-22 09:00:00|3429.59|3429.59|3430.73|3430.73|3434.02|3434.02|3429.33|3429.33|0
1611306300000|2021-01-22 09:05:00|3431.08|3431.08|3422.5|3422.5|3431.76|3431.76|3422.47|3422.47|0
1611306600000|2021-01-22 09:10:00|3423.18|3423.18|3422.08|3422.08|3426.27|3426.27|3421.18|3421.18|0
1611306900000|2021-01-22 09:15:00|3421.97|3421.97|3423.92|3423.92|3425.8|3425.8|3421.65|3421.65|0
1611307200000|2021-01-22 09:20:00|3424.08|3424.08|3430.52|3430.52|3430.52|3430.52|3423.92|3423.92|0
1611307500000|2021-01-22 09:25:00|3430.94|3430.94|3431.63|3431.63|3434.44|3434.44|3429.27|3429.27|0
1611307800000|2021-01-22 09:30:00|3431.97|3431.97|3432.4|3432.4|3432.4|3432.4|3429.09|3429.09|0
1611308100000|2021-01-22 09:35:00|3432.31|3432.31|3436.09|3436.09|3436.09|3436.09|3429.65|3429.65|0
1611308400000|2021-01-22 09:40:00|3435.95|3435.95|3432.87|3432.87|3436.29|3436.29|3432.5|3432.5|0
1611308700000|2021-01-22 09:45:00|3432.75|3432.75|3436.23|3436.23|3438.69|3438.69|3427.5|3427.5|0
1611309000000|2021-01-22 09:50:00|3436.31|3436.31|3438.84|3438.84|3438.84|3438.84|3435.58|3435.58|0
1611309300000|2021-01-22 09:55:00|3439.23|3439.23|3435.61|3435.61|3440.03|3440.03|3434.75|3434.75|0
1611309600000|2021-01-22 10:00:00|3436.4|3436.4|3441.54|3441.54|3442.73|3442.73|3435.33|3435.33|0
1611309900000|2021-01-22 10:05:00|3441.44|3441.44|3446.02|3446.02|3446.02|3446.02|3441.44|3441.44|0
1611310200000|2021-01-22 10:10:00|3447.21|3447.21|3444.17|3444.17|3447.21|3447.21|3444.17|3444.17|0
1611310500000|2021-01-22 10:15:00|3444.02|3444.02|3450.53|3450.53|3453.8|3453.8|3444.02|3444.02|0
1611310800000|2021-01-22 10:20:00|3450.87|3450.87|3454.21|3454.21|3454.21|3454.21|3450.87|3450.87|0
1611311100000|2021-01-22 10:25:00|3454.61|3454.61|3452.59|3452.59|3455.4|3455.4|3449.98|3449.98|0
1611311400000|2021-01-22 10:30:00|3452.2|3452.2|3454.18|3454.18|3454.18|3454.18|3451.44|3451.44|0
1611311700000|2021-01-22 10:35:00|3452.99|3452.99|3450.98|3450.98|3452.99|3452.99|3450.27|3450.27|0
1611312000000|2021-01-22 10:40:00|3451.32|3451.32|3447.16|3447.16|3451.33|3451.33|3447.16|3447.16|0
1611312300000|2021-01-22 10:45:00|3446.82|3446.82|3444.54|3444.54|3446.86|3446.86|3442.11|3442.11|0
1611312600000|2021-01-22 10:50:00|3443.35|3443.35|3441.15|3441.15|3444.05|3444.05|3440.23|3440.23|0
1611312900000|2021-01-22 10:55:00|3441.05|3441.05|3436.81|3436.81|3442.25|3442.25|3436.81|3436.81|0
1611313200000|2021-01-22 11:00:00|3437.2|3437.2|3431.94|3431.94|3437.7|3437.7|3431.94|3431.94|0
1611313500000|2021-01-22 11:05:00|3431.54|3431.54|3430.87|3430.87|3433.44|3433.44|3429|3429|0
1611313800000|2021-01-22 11:10:00|3430.19|3430.19|3422.7|3422.7|3430.19|3430.19|3421.88|3421.88|0
1611314100000|2021-01-22 11:15:00|3422.61|3422.61|3422.87|3422.87|3423.93|3423.93|3420.36|3420.36|0
1611314400000|2021-01-22 11:20:00|3422.79|3422.79|3422.48|3422.48|3423.61|3423.61|3420.74|3420.74|0
1611314700000|2021-01-22 11:25:00|3422.23|3422.23|3422.68|3422.68|3423.42|3423.42|3419.57|3419.57|0
1611315000000|2021-01-22 11:30:00|3422.34|3422.34|3420.41|3420.41|3422.34|3422.34|3419.73|3419.73|0
1611315300000|2021-01-22 11:35:00|3420.57|3420.57|3417.69|3417.69|3421.01|3421.01|3417.69|3417.69|0
1611315600000|2021-01-22 11:40:00|3417.29|3417.29|3416.94|3416.94|3418.05|3418.05|3415.75|3415.75|0
1611315900000|2021-01-22 11:45:00|3417.28|3417.28|3425.92|3425.92|3425.92|3425.92|3417.28|3417.28|0
1611316200000|2021-01-22 11:50:00|3425.52|3425.52|3425.44|3425.44|3426|3426|3423.66|3423.66|0
1611316500000|2021-01-22 11:55:00|3425.36|3425.36|3421.26|3421.26|3425.36|3425.36|3421.01|3421.01|0
1611316800000|2021-01-22 12:00:00|3421.34|3421.34|3421.09|3421.09|3421.88|3421.88|3420.52|3420.52|0
1611317100000|2021-01-22 12:05:00|3422.46|3422.46|3419.14|3419.14|3422.84|3422.84|3419.14|3419.14|0
1611317400000|2021-01-22 12:10:00|3419.19|3419.19|3420.68|3420.68|3422.39|3422.39|3416.36|3416.36|0
1611317700000|2021-01-22 12:15:00|3420.34|3420.34|3421|3421|3421.99|3421.99|3419.89|3419.89|0
1611318000000|2021-01-22 12:20:00|3420.6|3420.6|3421.77|3421.77|3421.86|3421.86|3419.53|3419.53|0
1611318300000|2021-01-22 12:25:00|3420.98|3420.98|3424.65|3424.65|3425.15|3425.15|3420.98|3420.98|0
1611318600000|2021-01-22 12:30:00|3425.45|3425.45|3427.25|3427.25|3429.7|3429.7|3425.12|3425.12|0
1611318900000|2021-01-22 12:35:00|3427.37|3427.37|3423.28|3423.28|3431.59|3431.59|3422.89|3422.89|0
1611319200000|2021-01-22 12:40:00|3423.63|3423.63|3423.88|3423.88|3424.68|3424.68|3421.52|3421.52|0
1611319500000|2021-01-22 12:45:00|3424.22|3424.22|3425.01|3425.01|3425.01|3425.01|3422.52|3422.52|0
1611319800000|2021-01-22 12:50:00|3424.86|3424.86|3427.26|3427.26|3428.05|3428.05|3424.86|3424.86|0
1611320100000|2021-01-22 12:55:00|3427.1|3427.1|3425.01|3425.01|3427.27|3427.27|3425.01|3425.01|0
1611320400000|2021-01-22 13:00:00|3425.15|3425.15|3426.44|3426.44|3428.04|3428.04|3425.15|3425.15|0
1611320700000|2021-01-22 13:05:00|3426.84|3426.84|3426.07|3426.07|3426.84|3426.84|3425.36|3425.36|0
1611321000000|2021-01-22 13:10:00|3426.47|3426.47|3428.27|3428.27|3428.67|3428.67|3426.25|3426.25|0
1611321300000|2021-01-22 13:15:00|3428.15|3428.15|3426.61|3426.61|3428.28|3428.28|3425.02|3425.02|0
1611321600000|2021-01-22 13:20:00|3426.21|3426.21|3427.3|3427.3|3427.38|3427.38|3425.82|3425.82|0
1611321900000|2021-01-22 13:25:00|3427.15|3427.15|3428.47|3428.47|3428.47|3428.47|3426.05|3426.05|0
1611322200000|2021-01-22 13:30:00|3427.78|3427.78|3428.7|3428.7|3429.29|3429.29|3427.04|3427.04|0
1611322500000|2021-01-22 13:35:00|3428.64|3428.64|3429.99|3429.99|3432.42|3432.42|3428.64|3428.64|0
1611322800000|2021-01-22 13:40:00|3429.87|3429.87|3429.46|3429.46|3430.13|3430.13|3427.71|3427.71|0
1611323100000|2021-01-22 13:45:00|3429.12|3429.12|3428.94|3428.94|3431.19|3431.19|3428.7|3428.7|0
1611323400000|2021-01-22 13:50:00|3429.28|3429.28|3431.41|3431.41|3433.13|3433.13|3429.28|3429.28|0
1611323700000|2021-01-22 13:55:00|3430.23|3430.23|3430.75|3430.75|3430.75|3430.75|3427.11|3427.11|0
1611324000000|2021-01-22 14:00:00|3430.41|3430.41|3435.58|3435.58|3435.58|3435.58|3430.3|3430.3|0
1611324300000|2021-01-22 14:05:00|3435.73|3435.73|3429.91|3429.91|3435.73|3435.73|3429.91|3429.91|0
1611324600000|2021-01-22 14:10:00|3429.22|3429.22|3427.33|3427.33|3429.61|3429.61|3427.17|3427.17|0
1611324900000|2021-01-22 14:15:00|3428.12|3428.12|3431.12|3431.12|3431.46|3431.46|3428.12|3428.12|0
1611325200000|2021-01-22 14:20:00|3431.06|3431.06|3429.47|3429.47|3431.35|3431.35|3428.78|3428.78|0
1611325500000|2021-01-22 14:25:00|3428.68|3428.68|3425.62|3425.62|3428.68|3428.68|3425.62|3425.62|0
1611325800000|2021-01-22 14:30:00|3426.42|3426.42|3430.17|3430.17|3433.91|3433.91|3426.22|3426.22|0
1611326100000|2021-01-22 14:35:00|3430.57|3430.57|3428.68|3428.68|3430.9|3430.9|3427.04|3427.04|0
1611326400000|2021-01-22 14:40:00|3428.59|3428.59|3426.57|3426.57|3429.74|3429.74|3425.75|3425.75|0
1611326700000|2021-01-22 14:45:00|3426.49|3426.49|3428.73|3428.73|3431.51|3431.51|3426.19|3426.19|0
1611327000000|2021-01-22 14:50:00|3429.42|3429.42|3430.77|3430.77|3431.62|3431.62|3428.91|3428.91|0
1611327300000|2021-01-22 14:55:00|3430.71|3430.71|3434.34|3434.34|3434.57|3434.57|3430.71|3430.71|0
1611327600000|2021-01-22 15:00:00|3433.99|3433.99|3438.94|3438.94|3439.52|3439.52|3433.83|3433.83|0
1611327900000|2021-01-22 15:05:00|3438.55|3438.55|3440.25|3440.25|3442.64|3442.64|3437.08|3437.08|0
1611328200000|2021-01-22 15:10:00|3440.14|3440.14|3439.5|3439.5|3440.43|3440.43|3437.35|3437.35|0
1611328500000|2021-01-22 15:15:00|3439.89|3439.89|3438.7|3438.7|3443.22|3443.22|3438.3|3438.3|0
1611328800000|2021-01-22 15:20:00|3438.59|3438.59|3434.79|3434.79|3438.59|3438.59|3434.39|3434.39|0
1611329100000|2021-01-22 15:25:00|3434.39|3434.39|3428.88|3428.88|3434.39|3434.39|3427.75|3427.75|0
1611329400000|2021-01-22 15:30:00|3428.8|3428.8|3428.87|3428.87|3435.43|3435.43|3427.56|3427.56|0
1611329700000|2021-01-22 15:35:00|3429.03|3429.03|3421.72|3421.72|3429.64|3429.64|3421|3421|0
1611330000000|2021-01-22 15:40:00|3422.05|3422.05|3424.59|3424.59|3425.82|3425.82|3422.05|3422.05|0
1611330300000|2021-01-22 15:45:00|3424.64|3424.64|3425.28|3425.28|3428.87|3428.87|3423.57|3423.57|0
1611330600000|2021-01-22 15:50:00|3425.36|3425.36|3427.64|3427.64|3429.35|3429.35|3425.2|3425.2|0
1611330900000|2021-01-22 15:55:00|3427.72|3427.72|3433.56|3433.56|3434.49|3434.49|3426.92|3426.92|0
1611331200000|2021-01-22 16:00:00|3433.16|3433.16|3432.74|3432.74|3434.39|3434.39|3430.81|3430.81|0
1611331500000|2021-01-22 16:05:00|3432.85|3432.85|3435.89|3435.89|3436.13|3436.13|3432.68|3432.68|0
1611331800000|2021-01-22 16:10:00|3435.8|3435.8|3434.67|3434.67|3435.8|3435.8|3432.15|3432.15|0
1611332100000|2021-01-22 16:15:00|3435.01|3435.01|3437.28|3437.28|3437.85|3437.85|3434.39|3434.39|0
1611332400000|2021-01-22 16:20:00|3437.63|3437.63|3437.05|3437.05|3439.01|3439.01|3435.64|3435.64|0
1611332700000|2021-01-22 16:25:00|3436.97|3436.97|3439.59|3439.59|3441.81|3441.81|3434.37|3434.37|0
1611562500000|2021-01-25 08:15:00|3394.6|3394.6|3356.93|3356.93|3397.7|3397.7|3356.42|3356.42|0
1611562800000|2021-01-25 08:20:00|3356.25|3356.25|3356.07|3356.07|3362.81|3362.81|3348.84|3348.84|0
1611563100000|2021-01-25 08:25:00|3357.66|3357.66|3357.18|3357.18|3371.58|3371.58|3355.55|3355.55|0
1611563400000|2021-01-25 08:30:00|3357.52|3357.52|3371.78|3371.78|3375.27|3375.27|3350.66|3350.66|0
1611563700000|2021-01-25 08:35:00|3370.98|3370.98|3364.14|3364.14|3376.28|3376.28|3362.87|3362.87|0
1611564000000|2021-01-25 08:40:00|3364.3|3364.3|3368.22|3368.22|3369|3369|3359.21|3359.21|0
1611564300000|2021-01-25 08:45:00|3368.9|3368.9|3370.76|3370.76|3372.86|3372.86|3365.55|3365.55|0
1611564600000|2021-01-25 08:50:00|3370.41|3370.41|3364.54|3364.54|3372.25|3372.25|3363.96|3363.96|0
1611564900000|2021-01-25 08:55:00|3363.85|3363.85|3365.58|3365.58|3366.2|3366.2|3363.14|3363.14|0
1611565200000|2021-01-25 09:00:00|3365.74|3365.74|3369.66|3369.66|3369.66|3369.66|3364.2|3364.2|0
1611565500000|2021-01-25 09:05:00|3369.82|3369.82|3374.48|3374.48|3374.64|3374.64|3369.26|3369.26|0
1611565800000|2021-01-25 09:10:00|3374.82|3374.82|3369.84|3369.84|3374.82|3374.82|3366.71|3366.71|0
1611566100000|2021-01-25 09:15:00|3370.86|3370.86|3372.29|3372.29|3372.29|3372.29|3367.69|3367.69|0
1611566400000|2021-01-25 09:20:00|3372.13|3372.13|3371.09|3371.09|3375.21|3375.21|3371.09|3371.09|0
1611566700000|2021-01-25 09:25:00|3370.93|3370.93|3371.4|3371.4|3374.19|3374.19|3370.76|3370.76|0
1611567000000|2021-01-25 09:30:00|3370.44|3370.44|3365.42|3365.42|3370.56|3370.56|3362.03|3362.03|0
1611567300000|2021-01-25 09:35:00|3365.58|3365.58|3363.54|3363.54|3366.85|3366.85|3362.55|3362.55|0
1611567600000|2021-01-25 09:40:00|3363.86|3363.86|3366.2|3366.2|3366.52|3366.52|3362.84|3362.84|0
1611567900000|2021-01-25 09:45:00|3366.04|3366.04|3366.23|3366.23|3369.62|3369.62|3363.75|3363.75|0
1611568200000|2021-01-25 09:50:00|3366.71|3366.71|3364.06|3364.06|3367.25|3367.25|3361.83|3361.83|0
1611568500000|2021-01-25 09:55:00|3364.22|3364.22|3367.37|3367.37|3368.07|3368.07|3363.65|3363.65|0
1611568800000|2021-01-25 10:00:00|3367.16|3367.16|3354.4|3354.4|3367.65|3367.65|3351.76|3351.76|0
1611569100000|2021-01-25 10:05:00|3353.92|3353.92|3349.14|3349.14|3355.03|3355.03|3347.16|3347.16|0
1611569400000|2021-01-25 10:10:00|3349.47|3349.47|3352.78|3352.78|3353.45|3353.45|3349.47|3349.47|0
1611569700000|2021-01-25 10:15:00|3352.84|3352.84|3358.65|3358.65|3361.27|3361.27|3351.48|3351.48|0
1611570000000|2021-01-25 10:20:00|3358.49|3358.49|3357.25|3357.25|3359.91|3359.91|3355.89|3355.89|0
1611570300000|2021-01-25 10:25:00|3357.93|3357.93|3360.64|3360.64|3361.47|3361.47|3357.93|3357.93|0
1611570600000|2021-01-25 10:30:00|3360.98|3360.98|3363.14|3363.14|3363.14|3363.14|3359.75|3359.75|0
1611570900000|2021-01-25 10:35:00|3363.46|3363.46|3359.02|3359.02|3363.62|3363.62|3358.92|3358.92|0
1611571200000|2021-01-25 10:40:00|3358.93|3358.93|3359.51|3359.51|3360.25|3360.25|3357.8|3357.8|0
1611571500000|2021-01-25 10:45:00|3359.34|3359.34|3359.98|3359.98|3359.98|3359.98|3357.07|3357.07|0
1611571800000|2021-01-25 10:50:00|3359.92|3359.92|3358.07|3358.07|3360.09|3360.09|3356.75|3356.75|0
1611572100000|2021-01-25 10:55:00|3358.22|3358.22|3363.91|3363.91|3364.7|3364.7|3358.22|3358.22|0
1611572400000|2021-01-25 11:00:00|3363.99|3363.99|3365.51|3365.51|3365.51|3365.51|3360.41|3360.41|0
1611572700000|2021-01-25 11:05:00|3365.27|3365.27|3363.07|3363.07|3367.11|3367.11|3362.75|3362.75|0
1611573000000|2021-01-25 11:10:00|3363.7|3363.7|3362.33|3362.33|3364.2|3364.2|3362.08|3362.08|0
1611573300000|2021-01-25 11:15:00|3361.85|3361.85|3362.55|3362.55|3366.13|3366.13|3360.92|3360.92|0
1611573600000|2021-01-25 11:20:00|3361.92|3361.92|3365.18|3365.18|3366.62|3366.62|3361.92|3361.92|0
1611573900000|2021-01-25 11:25:00|3365.13|3365.13|3364.53|3364.53|3366.09|3366.09|3363.53|3363.53|0
1611574200000|2021-01-25 11:30:00|3364.19|3364.19|3368.01|3368.01|3368.01|3368.01|3363.98|3363.98|0
1611574500000|2021-01-25 11:35:00|3368.35|3368.35|3370.2|3370.2|3370.55|3370.55|3367.87|3367.87|0
1611574800000|2021-01-25 11:40:00|3369.73|3369.73|3369.69|3369.69|3369.81|3369.81|3367.71|3367.71|0
1611575100000|2021-01-25 11:45:00|3369.52|3369.52|3368.13|3368.13|3369.52|3369.52|3357.28|3357.28|0
1611575400000|2021-01-25 11:50:00|3367.1|3367.1|3366.21|3366.21|3368.49|3368.49|3365.06|3365.06|0
1611575700000|2021-01-25 11:55:00|3365.8|3365.8|3359.31|3359.31|3365.8|3365.8|3357.1|3357.1|0
1611576000000|2021-01-25 12:00:00|3358.67|3358.67|3358.06|3358.06|3359.97|3359.97|3357.27|3357.27|0
1611576300000|2021-01-25 12:05:00|3358.23|3358.23|3354.5|3354.5|3359.6|3359.6|3354.5|3354.5|0
1611576600000|2021-01-25 12:10:00|3354.35|3354.35|3354.33|3354.33|3357.48|3357.48|3353.39|3353.39|0
1611576900000|2021-01-25 12:15:00|3354.96|3354.96|3351.04|3351.04|3355.12|3355.12|3349.2|3349.2|0
1611577200000|2021-01-25 12:20:00|3350.4|3350.4|3341.72|3341.72|3350.41|3350.41|3340.83|3340.83|0
1611577500000|2021-01-25 12:25:00|3341.24|3341.24|3336.48|3336.48|3341.72|3341.72|3332.12|3332.12|0
1611577800000|2021-01-25 12:30:00|3336.59|3336.59|3327.98|3327.98|3337.17|3337.17|3327.9|3327.9|0
1611578100000|2021-01-25 12:35:00|3328.23|3328.23|3321.23|3321.23|3328.63|3328.63|3321.23|3321.23|0
1611578400000|2021-01-25 12:40:00|3321.4|3321.4|3323.87|3323.87|3326.77|3326.77|3321.4|3321.4|0
1611578700000|2021-01-25 12:45:00|3324.02|3324.02|3324.24|3324.24|3326.91|3326.91|3322.84|3322.84|0
1611579000000|2021-01-25 12:50:00|3323.9|3323.9|3318.34|3318.34|3324.02|3324.02|3315.32|3315.32|0
1611579300000|2021-01-25 12:55:00|3319.02|3319.02|3321.1|3321.1|3322.54|3322.54|3315.68|3315.68|0
1611579600000|2021-01-25 13:00:00|3321.02|3321.02|3326.12|3326.12|3326.12|3326.12|3320.44|3320.44|0
1611579900000|2021-01-25 13:05:00|3326.29|3326.29|3332.18|3332.18|3332.74|3332.74|3323.45|3323.45|0
1611580200000|2021-01-25 13:10:00|3331.31|3331.31|3329.58|3329.58|3331.81|3331.81|3328.83|3328.83|0
1611580500000|2021-01-25 13:15:00|3329.26|3329.26|3330.79|3330.79|3332.2|3332.2|3327.46|3327.46|0
1611580800000|2021-01-25 13:20:00|3331.9|3331.9|3336.93|3336.93|3336.93|3336.93|3331.4|3331.4|0
1611581100000|2021-01-25 13:25:00|3337.27|3337.27|3334.47|3334.47|3338.67|3338.67|3333.05|3333.05|0
1611581400000|2021-01-25 13:30:00|3333.52|3333.52|3332.37|3332.37|3334.84|3334.84|3329.85|3329.85|0
1611581700000|2021-01-25 13:35:00|3332.21|3332.21|3335.32|3335.32|3338.08|3338.08|3330.69|3330.69|0
1611582000000|2021-01-25 13:40:00|3336.01|3336.01|3338.44|3338.44|3338.44|3338.44|3334.83|3334.83|0
1611582300000|2021-01-25 13:45:00|3338.59|3338.59|3341.87|3341.87|3342.55|3342.55|3337.15|3337.15|0
1611582600000|2021-01-25 13:50:00|3342.03|3342.03|3348.81|3348.81|3348.91|3348.91|3342.03|3342.03|0
1611582900000|2021-01-25 13:55:00|3348.14|3348.14|3346.43|3346.43|3350.17|3350.17|3343.36|3343.36|0
1611583200000|2021-01-25 14:00:00|3347.11|3347.11|3345.34|3345.34|3347.59|3347.59|3343.29|3343.29|0
1611583500000|2021-01-25 14:05:00|3345.5|3345.5|3345.3|3345.3|3346.37|3346.37|3344.57|3344.57|0
1611583800000|2021-01-25 14:10:00|3345.14|3345.14|3346.68|3346.68|3347.96|3347.96|3345.05|3345.05|0
1611584100000|2021-01-25 14:15:00|3346.36|3346.36|3347.36|3347.36|3347.36|3347.36|3344.52|3344.52|0
1611584400000|2021-01-25 14:20:00|3347.2|3347.2|3350.35|3350.35|3351.1|3351.1|3346.95|3346.95|0
1611584700000|2021-01-25 14:25:00|3350.51|3350.51|3354.56|3354.56|3356.01|3356.01|3350.51|3350.51|0
1611585000000|2021-01-25 14:30:00|3354.64|3354.64|3364.77|3364.77|3366.26|3366.26|3354.64|3354.64|0
1611585300000|2021-01-25 14:35:00|3365.11|3365.11|3364.01|3364.01|3367.49|3367.49|3361.97|3361.97|0
1611585600000|2021-01-25 14:40:00|3364.35|3364.35|3363.61|3363.61|3367.15|3367.15|3360.91|3360.91|0
1611585900000|2021-01-25 14:45:00|3364.09|3364.09|3351.33|3351.33|3364.09|3364.09|3348.63|3348.63|0
1611586200000|2021-01-25 14:50:00|3351.18|3351.18|3351.65|3351.65|3355.4|3355.4|3348.37|3348.37|0
1611586500000|2021-01-25 14:55:00|3352.12|3352.12|3351.3|3351.3|3353.54|3353.54|3348.91|3348.91|0
1611586800000|2021-01-25 15:00:00|3351.42|3351.42|3360.3|3360.3|3360.78|3360.78|3350.22|3350.22|0
1611587100000|2021-01-25 15:05:00|3360.55|3360.55|3357.08|3357.08|3364.74|3364.74|3355.97|3355.97|0
1611587400000|2021-01-25 15:10:00|3356.5|3356.5|3359.22|3359.22|3360.54|3360.54|3355.69|3355.69|0
1611587700000|2021-01-25 15:15:00|3359.54|3359.54|3361.42|3361.42|3362.35|3362.35|3359.24|3359.24|0
1611588000000|2021-01-25 15:20:00|3360.62|3360.62|3358.57|3358.57|3361.94|3361.94|3358.12|3358.12|0
1611588300000|2021-01-25 15:25:00|3359.68|3359.68|3362.18|3362.18|3366.22|3366.22|3359.68|3359.68|0
1611588600000|2021-01-25 15:30:00|3361.83|3361.83|3361.74|3361.74|3365.66|3365.66|3360.02|3360.02|0
1611588900000|2021-01-25 15:35:00|3361.06|3361.06|3363.1|3363.1|3364.7|3364.7|3358.21|3358.21|0
1611589200000|2021-01-25 15:40:00|3363.04|3363.04|3363.81|3363.81|3365.3|3365.3|3362.45|3362.45|0
1611589500000|2021-01-25 15:45:00|3363.33|3363.33|3359.78|3359.78|3364.87|3364.87|3359.56|3359.56|0
1611589800000|2021-01-25 15:50:00|3359.9|3359.9|3357.79|3357.79|3362.24|3362.24|3356.49|3356.49|0
1611590100000|2021-01-25 15:55:00|3357.94|3357.94|3348.26|3348.26|3359.44|3359.44|3348.1|3348.1|0
1611590400000|2021-01-25 16:00:00|3347.92|3347.92|3340.75|3340.75|3349.8|3349.8|3339.64|3339.64|0
1611590700000|2021-01-25 16:05:00|3340.6|3340.6|3337.19|3337.19|3341.97|3341.97|3335.17|3335.17|0
1611591000000|2021-01-25 16:10:00|3336.95|3336.95|3344.32|3344.32|3346.34|3346.34|3333.83|3333.83|0
1611591300000|2021-01-25 16:15:00|3344.48|3344.48|3344.62|3344.62|3344.72|3344.72|3339.44|3339.44|0
1611591600000|2021-01-25 16:20:00|3344.77|3344.77|3347.82|3347.82|3349.87|3349.87|3344.47|3344.47|0
1611591900000|2021-01-25 16:25:00|3347.66|3347.66|3343.79|3343.79|3349.74|3349.74|3343.78|3343.78|0
1611648900000|2021-01-26 08:15:00|3294.96|3294.96|3280.98|3280.98|3302.11|3302.11|3278.31|3278.31|0
1611649200000|2021-01-26 08:20:00|3281.46|3281.46|3277.09|3277.09|3284.3|3284.3|3268.12|3268.12|0
1611649500000|2021-01-26 08:25:00|3277.43|3277.43|3278.21|3278.21|3279.38|3279.38|3261.93|3261.93|0
1611649800000|2021-01-26 08:30:00|3277.73|3277.73|3264.65|3264.65|3277.73|3277.73|3262.5|3262.5|0
1611650100000|2021-01-26 08:35:00|3265.13|3265.13|3272.78|3272.78|3273.73|3273.73|3260.94|3260.94|0
1611650400000|2021-01-26 08:40:00|3272.3|3272.3|3264.96|3264.96|3275.73|3275.73|3264.02|3264.02|0
1611650700000|2021-01-26 08:45:00|3265.12|3265.12|3258.5|3258.5|3269.02|3269.02|3255.76|3255.76|0
1611651000000|2021-01-26 08:50:00|3258.18|3258.18|3256.28|3256.28|3258.18|3258.18|3252.33|3252.33|0
1611651300000|2021-01-26 08:55:00|3256.11|3256.11|3283.52|3283.52|3283.86|3283.86|3254.53|3254.53|0
1611651600000|2021-01-26 09:00:00|3283.76|3283.76|3273.56|3273.56|3290.57|3290.57|3271.65|3271.65|0
1611651900000|2021-01-26 09:05:00|3272.45|3272.45|3273.42|3273.42|3278.1|3278.1|3270.68|3270.68|0
1611652200000|2021-01-26 09:10:00|3273.58|3273.58|3272.25|3272.25|3274.31|3274.31|3267.4|3267.4|0
1611652500000|2021-01-26 09:15:00|3272.57|3272.57|3270.23|3270.23|3273.04|3273.04|3265.42|3265.42|0
1611652800000|2021-01-26 09:20:00|3268.96|3268.96|3279.86|3279.86|3281.75|3281.75|3267.69|3267.69|0
1611653100000|2021-01-26 09:25:00|3280.18|3280.18|3286.76|3286.76|3287.88|3287.88|3276.91|3276.91|0
1611653400000|2021-01-26 09:30:00|3287.08|3287.08|3291.69|3291.69|3291.95|3291.95|3286.84|3286.84|0
1611653700000|2021-01-26 09:35:00|3292.17|3292.17|3289.12|3289.12|3293.97|3293.97|3287.39|3287.39|0
1611654000000|2021-01-26 09:40:00|3288.17|3288.17|3294.3|3294.3|3294.77|3294.77|3287.63|3287.63|0
1611654300000|2021-01-26 09:45:00|3293.98|3293.98|3295.21|3295.21|3296.49|3296.49|3289.53|3289.53|0
1611654600000|2021-01-26 09:50:00|3295.29|3295.29|3304.56|3304.56|3306.5|3306.5|3295.15|3295.15|0
1611654900000|2021-01-26 09:55:00|3304.62|3304.62|3301.11|3301.11|3311.9|3311.9|3300.64|3300.64|0
1611655200000|2021-01-26 10:00:00|3301.2|3301.2|3301.54|3301.54|3305.23|3305.23|3298.42|3298.42|0
1611655500000|2021-01-26 10:05:00|3301.06|3301.06|3303.54|3303.54|3304.98|3304.98|3300.9|3300.9|0
1611655800000|2021-01-26 10:10:00|3303.7|3303.7|3303.68|3303.68|3304.02|3304.02|3301.36|3301.36|0
1611656100000|2021-01-26 10:15:00|3303.53|3303.53|3305.41|3305.41|3305.81|3305.81|3302.63|3302.63|0
1611656400000|2021-01-26 10:20:00|3305.65|3305.65|3308.68|3308.68|3308.96|3308.96|3304.95|3304.95|0
1611656700000|2021-01-26 10:25:00|3309.15|3309.15|3308.01|3308.01|3309.95|3309.95|3306.12|3306.12|0
1611657000000|2021-01-26 10:30:00|3308.06|3308.06|3311.12|3311.12|3311.12|3311.12|3306.47|3306.47|0
1611657300000|2021-01-26 10:35:00|3311.28|3311.28|3317.79|3317.79|3317.81|3317.81|3311.24|3311.24|0
1611657600000|2021-01-26 10:40:00|3317.68|3317.68|3321.34|3321.34|3322.87|3322.87|3317.63|3317.63|0
1611657900000|2021-01-26 10:45:00|3321.18|3321.18|3319.88|3319.88|3323.42|3323.42|3319.3|3319.3|0
1611658200000|2021-01-26 10:50:00|3319.72|3319.72|3309.05|3309.05|3319.72|3319.72|3307.93|3307.93|0
1611658500000|2021-01-26 10:55:00|3309.15|3309.15|3313.71|3313.71|3314.75|3314.75|3305.94|3305.94|0
1611658800000|2021-01-26 11:00:00|3313.55|3313.55|3317.86|3317.86|3317.86|3317.86|3311.86|3311.86|0
1611659100000|2021-01-26 11:05:00|3318.02|3318.02|3325.16|3325.16|3327.72|3327.72|3318.02|3318.02|0
1611659400000|2021-01-26 11:10:00|3325.27|3325.27|3325.79|3325.79|3328.2|3328.2|3323.3|3323.3|0
1611659700000|2021-01-26 11:15:00|3326.5|3326.5|3330.05|3330.05|3332.19|3332.19|3325.88|3325.88|0
1611660000000|2021-01-26 11:20:00|3330.37|3330.37|3327.2|3327.2|3330.53|3330.53|3322.86|3322.86|0
1611660300000|2021-01-26 11:25:00|3326.85|3326.85|3331.9|3331.9|3331.9|3331.9|3324.87|3324.87|0
1611660600000|2021-01-26 11:30:00|3332.06|3332.06|3331.47|3331.47|3332.7|3332.7|3328.56|3328.56|0
1611660900000|2021-01-26 11:35:00|3331.55|3331.55|3331.93|3331.93|3334.55|3334.55|3330.58|3330.58|0
1611661200000|2021-01-26 11:40:00|3332.1|3332.1|3337.06|3337.06|3337.06|3337.06|3330.49|3330.49|0
1611661500000|2021-01-26 11:45:00|3336.58|3336.58|3341.47|3341.47|3341.47|3341.47|3335.38|3335.38|0
1611661800000|2021-01-26 11:50:00|3341.81|3341.81|3343.11|3343.11|3346.09|3346.09|3341.81|3341.81|0
1611662100000|2021-01-26 11:55:00|3342.77|3342.77|3346.73|3346.73|3347.77|3347.77|3342.69|3342.69|0
1611662400000|2021-01-26 12:00:00|3346.56|3346.56|3348.55|3348.55|3349.27|3349.27|3346.16|3346.16|0
1611662700000|2021-01-26 12:05:00|3348.79|3348.79|3359.3|3359.3|3359.34|3359.34|3348.79|3348.79|0
1611663000000|2021-01-26 12:10:00|3358.5|3358.5|3358.6|3358.6|3359.81|3359.81|3355.5|3355.5|0
1611663300000|2021-01-26 12:15:00|3358.45|3358.45|3358.59|3358.59|3359.59|3359.59|3355.28|3355.28|0
1611663600000|2021-01-26 12:20:00|3358.67|3358.67|3368.45|3368.45|3368.45|3368.45|3357.85|3357.85|0
1611663900000|2021-01-26 12:25:00|3368.61|3368.61|3374.68|3374.68|3374.68|3374.68|3366.11|3366.11|0
1611664200000|2021-01-26 12:30:00|3374.83|3374.83|3365.01|3365.01|3375.17|3375.17|3362.08|3362.08|0
1611664500000|2021-01-26 12:35:00|3364.9|3364.9|3360.75|3360.75|3364.9|3364.9|3358.01|3358.01|0
1611664800000|2021-01-26 12:40:00|3361.44|3361.44|3357.56|3357.56|3361.44|3361.44|3354.83|3354.83|0
1611665100000|2021-01-26 12:45:00|3357.66|3357.66|3355.93|3355.93|3358.5|3358.5|3355.04|3355.04|0
1611665400000|2021-01-26 12:50:00|3354.98|3354.98|3353.96|3353.96|3355.76|3355.76|3352.54|3352.54|0
1611665700000|2021-01-26 12:55:00|3354.21|3354.21|3357.99|3357.99|3357.99|3357.99|3353.13|3353.13|0
1611666000000|2021-01-26 13:00:00|3357.19|3357.19|3357.16|3357.16|3360.87|3360.87|3356.47|3356.47|0
1611666300000|2021-01-26 13:05:00|3357.26|3357.26|3352.09|3352.09|3360.99|3360.99|3350.67|3350.67|0
1611666600000|2021-01-26 13:10:00|3351.75|3351.75|3353.98|3353.98|3355.65|3355.65|3351.09|3351.09|0
1611666900000|2021-01-26 13:15:00|3354.45|3354.45|3351.16|3351.16|3355.09|3355.09|3349.33|3349.33|0
1611667200000|2021-01-26 13:20:00|3351|3351|3351.77|3351.77|3351.77|3351.77|3347.8|3347.8|0
1611667500000|2021-01-26 13:25:00|3351.85|3351.85|3353.58|3353.58|3354.74|3354.74|3351.68|3351.68|0
1611667800000|2021-01-26 13:30:00|3353.43|3353.43|3346.26|3346.26|3353.43|3353.43|3344.14|3344.14|0
1611668100000|2021-01-26 13:35:00|3346.36|3346.36|3347.48|3347.48|3348.91|3348.91|3346.36|3346.36|0
1611668400000|2021-01-26 13:40:00|3347.01|3347.01|3346.1|3346.1|3347.24|3347.24|3345.15|3345.15|0
1611668700000|2021-01-26 13:45:00|3345.08|3345.08|3349.34|3349.34|3349.81|3349.81|3344.74|3344.74|0
1611669000000|2021-01-26 13:50:00|3348.7|3348.7|3351.47|3351.47|3353.08|3353.08|3348.7|3348.7|0
1611669300000|2021-01-26 13:55:00|3351.3|3351.3|3348.01|3348.01|3351.3|3351.3|3345.59|3345.59|0
1611669600000|2021-01-26 14:00:00|3348.65|3348.65|3346.38|3346.38|3355.23|3355.23|3345.9|3345.9|0
1611669900000|2021-01-26 14:05:00|3346.04|3346.04|3346.49|3346.49|3348.6|3348.6|3344.04|3344.04|0
1611670200000|2021-01-26 14:10:00|3346.57|3346.57|3352.43|3352.43|3355.02|3355.02|3345.89|3345.89|0
1611670500000|2021-01-26 14:15:00|3352.68|3352.68|3344.49|3344.49|3352.91|3352.91|3343.4|3343.4|0
1611670800000|2021-01-26 14:20:00|3344.41|3344.41|3331.88|3331.88|3344.41|3344.41|3331.88|3331.88|0
1611671100000|2021-01-26 14:25:00|3332.2|3332.2|3328.71|3328.71|3334.48|3334.48|3328.71|3328.71|0
1611671400000|2021-01-26 14:30:00|3328.79|3328.79|3343.81|3343.81|3343.89|3343.89|3327.78|3327.78|0
1611671700000|2021-01-26 14:35:00|3344.15|3344.15|3336.4|3336.4|3347.2|3347.2|3336.29|3336.29|0
1611672000000|2021-01-26 14:40:00|3336.56|3336.56|3333.67|3333.67|3336.56|3336.56|3331.38|3331.38|0
1611672300000|2021-01-26 14:45:00|3333.78|3333.78|3341.57|3341.57|3343.36|3343.36|3333.74|3333.74|0
1611672600000|2021-01-26 14:50:00|3341.22|3341.22|3333.54|3333.54|3342.34|3342.34|3331.29|3331.29|0
1611672900000|2021-01-26 14:55:00|3333.65|3333.65|3338.96|3338.96|3340.59|3340.59|3333.65|3333.65|0
1611673200000|2021-01-26 15:00:00|3339.26|3339.26|3342.88|3342.88|3343.84|3343.84|3337.93|3337.93|0
1611673500000|2021-01-26 15:05:00|3343.23|3343.23|3331.62|3331.62|3345.38|3345.38|3331.19|3331.19|0
1611673800000|2021-01-26 15:10:00|3331.54|3331.54|3324.1|3324.1|3332.28|3332.28|3322.21|3322.21|0
1611674100000|2021-01-26 15:15:00|3324.78|3324.78|3326.09|3326.09|3329.71|3329.71|3323.9|3323.9|0
1611674400000|2021-01-26 15:20:00|3326.14|3326.14|3325.94|3325.94|3328.06|3328.06|3324.79|3324.79|0
1611674700000|2021-01-26 15:25:00|3326.1|3326.1|3329.63|3329.63|3331.48|3331.48|3324.98|3324.98|0
1611675000000|2021-01-26 15:30:00|3329.8|3329.8|3328.63|3328.63|3330.59|3330.59|3328.32|3328.32|0
1611675300000|2021-01-26 15:35:00|3328.47|3328.47|3330.02|3330.02|3330.74|3330.74|3328.24|3328.24|0
1611675600000|2021-01-26 15:40:00|3330.37|3330.37|3329.36|3329.36|3331.55|3331.55|3326.79|3326.79|0
1611675900000|2021-01-26 15:45:00|3329.44|3329.44|3329.93|3329.93|3334.58|3334.58|3329.02|3329.02|0
1611676200000|2021-01-26 15:50:00|3329.88|3329.88|3327.44|3327.44|3329.88|3329.88|3324.24|3324.24|0
1611676500000|2021-01-26 15:55:00|3327.28|3327.28|3328.37|3328.37|3330.26|3330.26|3326.48|3326.48|0
1611676800000|2021-01-26 16:00:00|3328.06|3328.06|3337.25|3337.25|3337.25|3337.25|3327.74|3327.74|0
1611677100000|2021-01-26 16:05:00|3337.13|3337.13|3324.99|3324.99|3338.45|3338.45|3323.57|3323.57|0
1611677400000|2021-01-26 16:10:00|3324.51|3324.51|3324.03|3324.03|3326.16|3326.16|3323.79|3323.79|0
1611677700000|2021-01-26 16:15:00|3323.39|3323.39|3316.35|3316.35|3325.07|3325.07|3315.75|3315.75|0
1611678000000|2021-01-26 16:20:00|3317.38|3317.38|3317.94|3317.94|3320.1|3320.1|3316.76|3316.76|0
1611678300000|2021-01-26 16:25:00|3318.28|3318.28|3325.82|3325.82|3325.82|3325.82|3318.2|3318.2|0
1611735300000|2021-01-27 08:15:00|3324.82|3324.82|3335.8|3335.8|3339.14|3339.14|3320.6|3320.6|0
1611735600000|2021-01-27 08:20:00|3334.85|3334.85|3332.91|3332.91|3340.26|3340.26|3330.85|3330.85|0
1611735900000|2021-01-27 08:25:00|3332.75|3332.75|3335.32|3335.32|3337.68|3337.68|3328.41|3328.41|0
1611736200000|2021-01-27 08:30:00|3334.94|3334.94|3344.4|3344.4|3344.4|3344.4|3334.94|3334.94|0
1611736500000|2021-01-27 08:35:00|3344.56|3344.56|3343.32|3343.32|3349.02|3349.02|3341.87|3341.87|0
1611736800000|2021-01-27 08:40:00|3343.47|3343.47|3351.23|3351.23|3354.57|3354.57|3338.37|3338.37|0
1611737100000|2021-01-27 08:45:00|3350.2|3350.2|3351.18|3351.18|3353.65|3353.65|3349.18|3349.18|0
1611737400000|2021-01-27 08:50:00|3352.13|3352.13|3350.58|3350.58|3354.48|3354.48|3347.5|3347.5|0
1611737700000|2021-01-27 08:55:00|3349.47|3349.47|3349.78|3349.78|3351.36|3351.36|3345.69|3345.69|0
1611738000000|2021-01-27 09:00:00|3349.69|3349.69|3352.85|3352.85|3355.41|3355.41|3349.59|3349.59|0
1611738300000|2021-01-27 09:05:00|3353.48|3353.48|3361.47|3361.47|3362.27|3362.27|3353.16|3353.16|0
1611738600000|2021-01-27 09:10:00|3361.16|3361.16|3373.69|3373.69|3374.62|3374.62|3360.84|3360.84|0
1611738900000|2021-01-27 09:15:00|3373.86|3373.86|3368.95|3368.95|3375.59|3375.59|3368.67|3368.67|0
1611739200000|2021-01-27 09:20:00|3368.64|3368.64|3366.15|3366.15|3371.76|3371.76|3361.61|3361.61|0
1611739500000|2021-01-27 09:25:00|3365.36|3365.36|3370.21|3370.21|3371.7|3371.7|3364.32|3364.32|0
1611739800000|2021-01-27 09:30:00|3369.9|3369.9|3357.73|3357.73|3370.87|3370.87|3356.77|3356.77|0
1611740100000|2021-01-27 09:35:00|3358.06|3358.06|3360.28|3360.28|3360.84|3360.84|3357.63|3357.63|0
1611740400000|2021-01-27 09:40:00|3360.34|3360.34|3362.98|3362.98|3367.59|3367.59|3359.38|3359.38|0
1611740700000|2021-01-27 09:45:00|3362.71|3362.71|3365.16|3365.16|3365.73|3365.73|3361.63|3361.63|0
1611741000000|2021-01-27 09:50:00|3365.51|3365.51|3370.47|3370.47|3370.47|3370.47|3360.15|3360.15|0
1611741300000|2021-01-27 09:55:00|3371.3|3371.3|3375.62|3375.62|3376|3376|3368.13|3368.13|0
1611741600000|2021-01-27 10:00:00|3374.99|3374.99|3368.55|3368.55|3374.99|3374.99|3367.67|3367.67|0
1611741900000|2021-01-27 10:05:00|3368.47|3368.47|3370.09|3370.09|3371.16|3371.16|3363.98|3363.98|0
1611742200000|2021-01-27 10:10:00|3369.93|3369.93|3370.63|3370.63|3371.24|3371.24|3366.48|3366.48|0
1611742500000|2021-01-27 10:15:00|3370.31|3370.31|3364.65|3364.65|3370.56|3370.56|3362.71|3362.71|0
1611742800000|2021-01-27 10:20:00|3364.18|3364.18|3363.57|3363.57|3368.25|3368.25|3363.3|3363.3|0
1611743100000|2021-01-27 10:25:00|3364.59|3364.59|3358.2|3358.2|3364.93|3364.93|3357.46|3357.46|0
1611743400000|2021-01-27 10:30:00|3358.36|3358.36|3364.71|3364.71|3367.04|3367.04|3358.18|3358.18|0
1611743700000|2021-01-27 10:35:00|3363.69|3363.69|3360.3|3360.3|3364|3364|3357.47|3357.47|0
1611744000000|2021-01-27 10:40:00|3360.09|3360.09|3361.33|3361.33|3362.47|3362.47|3357.62|3357.62|0
1611744300000|2021-01-27 10:45:00|3361.81|3361.81|3361.9|3361.9|3363.89|3363.89|3360.33|3360.33|0
1611744600000|2021-01-27 10:50:00|3362.22|3362.22|3359.67|3359.67|3364.31|3364.31|3359.17|3359.17|0
1611744900000|2021-01-27 10:55:00|3360.15|3360.15|3345.13|3345.13|3360.15|3360.15|3343.7|3343.7|0
1611745200000|2021-01-27 11:00:00|3344.45|3344.45|3342.32|3342.32|3347.52|3347.52|3339.83|3339.83|0
1611745500000|2021-01-27 11:05:00|3342.8|3342.8|3343.34|3343.34|3343.88|3343.88|3339.82|3339.82|0
1611745800000|2021-01-27 11:10:00|3342.39|3342.39|3338.01|3338.01|3344.16|3344.16|3336.19|3336.19|0
1611746100000|2021-01-27 11:15:00|3338.48|3338.48|3349.18|3349.18|3350.69|3350.69|3338.48|3338.48|0
1611746400000|2021-01-27 11:20:00|3348.71|3348.71|3353.77|3353.77|3354.72|3354.72|3347.34|3347.34|0
1611746700000|2021-01-27 11:25:00|3353.68|3353.68|3353.42|3353.42|3353.94|3353.94|3349.86|3349.86|0
1611747000000|2021-01-27 11:30:00|3353.11|3353.11|3350.14|3350.14|3353.88|3353.88|3349.64|3349.64|0
1611747300000|2021-01-27 11:35:00|3349.98|3349.98|3352.84|3352.84|3353|3353|3349.54|3349.54|0
1611747600000|2021-01-27 11:40:00|3351.88|3351.88|3351.18|3351.18|3354.16|3354.16|3350.53|3350.53|0
1611747900000|2021-01-27 11:45:00|3351.1|3351.1|3348.28|3348.28|3352.67|3352.67|3340.44|3340.44|0
1611748200000|2021-01-27 11:50:00|3348.92|3348.92|3356.54|3356.54|3357.15|3357.15|3346.49|3346.49|0
1611748500000|2021-01-27 11:55:00|3356.23|3356.23|3363.89|3363.89|3364.69|3364.69|3356.07|3356.07|0
1611748800000|2021-01-27 12:00:00|3362.87|3362.87|3366.07|3366.07|3367.82|3367.82|3362.87|3362.87|0
1611749100000|2021-01-27 12:05:00|3365.75|3365.75|3365.31|3365.31|3368.76|3368.76|3364.47|3364.47|0
1611749400000|2021-01-27 12:10:00|3365.95|3365.95|3363.68|3363.68|3368.12|3368.12|3363.66|3363.66|0
1611749700000|2021-01-27 12:15:00|3362.71|3362.71|3355.43|3355.43|3363.05|3363.05|3355.43|3355.43|0
1611750000000|2021-01-27 12:20:00|3355.36|3355.36|3352.06|3352.06|3355.36|3355.36|3348.77|3348.77|0
1611750300000|2021-01-27 12:25:00|3350.95|3350.95|3352.59|3352.59|3353.28|3353.28|3349.18|3349.18|0
1611750600000|2021-01-27 12:30:00|3352.91|3352.91|3353.99|3353.99|3355.73|3355.73|3352.62|3352.62|0
1611750900000|2021-01-27 12:35:00|3354.33|3354.33|3347.78|3347.78|3355.64|3355.64|3346.99|3346.99|0
1611751200000|2021-01-27 12:40:00|3347.54|3347.54|3347.45|3347.45|3352.19|3352.19|3346.95|3346.95|0
1611751500000|2021-01-27 12:45:00|3347.66|3347.66|3362|3362|3362.55|3362.55|3345.98|3345.98|0
1611751800000|2021-01-27 12:50:00|3362.63|3362.63|3357.55|3357.55|3362.63|3362.63|3357.55|3357.55|0
1611752100000|2021-01-27 12:55:00|3357.46|3357.46|3350.26|3350.26|3357.64|3357.64|3349.92|3349.92|0
1611752400000|2021-01-27 13:00:00|3350.1|3350.1|3345.03|3345.03|3353.05|3353.05|3345.03|3345.03|0
1611752700000|2021-01-27 13:05:00|3344.56|3344.56|3343.2|3343.2|3345.66|3345.66|3341.5|3341.5|0
1611753000000|2021-01-27 13:10:00|3343.68|3343.68|3346.33|3346.33|3346.97|3346.97|3342.83|3342.83|0
1611753300000|2021-01-27 13:15:00|3347.44|3347.44|3358.54|3358.54|3359.73|3359.73|3347.32|3347.32|0
1611753600000|2021-01-27 13:20:00|3357.9|3357.9|3359.19|3359.19|3359.19|3359.19|3354.83|3354.83|0
1611753900000|2021-01-27 13:25:00|3358.87|3358.87|3350.04|3350.04|3358.87|3358.87|3350.04|3350.04|0
1611754200000|2021-01-27 13:30:00|3349.36|3349.36|3347.57|3347.57|3352.07|3352.07|3346.01|3346.01|0
1611754500000|2021-01-27 13:35:00|3347.73|3347.73|3340.31|3340.31|3347.97|3347.97|3338.98|3338.98|0
1611754800000|2021-01-27 13:40:00|3340.07|3340.07|3342.46|3342.46|3344.39|3344.39|3339.12|3339.12|0
1611755100000|2021-01-27 13:45:00|3341.66|3341.66|3341.82|3341.82|3343.22|3343.22|3338.65|3338.65|0
1611755400000|2021-01-27 13:50:00|3342.46|3342.46|3338.75|3338.75|3344.54|3344.54|3338.75|3338.75|0
1611755700000|2021-01-27 13:55:00|3338.69|3338.69|3333.15|3333.15|3339.8|3339.8|3331.78|3331.78|0
1611756000000|2021-01-27 14:00:00|3333.63|3333.63|3330.12|3330.12|3334.51|3334.51|3329.17|3329.17|0
1611756300000|2021-01-27 14:05:00|3330.28|3330.28|3323.67|3323.67|3333.29|3333.29|3323.58|3323.58|0
1611756600000|2021-01-27 14:10:00|3324.3|3324.3|3327.8|3327.8|3329.49|3329.49|3322.79|3322.79|0
1611756900000|2021-01-27 14:15:00|3327.88|3327.88|3328.7|3328.7|3332.12|3332.12|3327.88|3327.88|0
1611757200000|2021-01-27 14:20:00|3328.86|3328.86|3334.38|3334.38|3334.75|3334.75|3328.39|3328.39|0
1611757500000|2021-01-27 14:25:00|3334.74|3334.74|3338.55|3338.55|3341.04|3341.04|3334.74|3334.74|0
1611757800000|2021-01-27 14:30:00|3338.89|3338.89|3326.23|3326.23|3339.75|3339.75|3322.23|3322.23|0
1611758100000|2021-01-27 14:35:00|3325.89|3325.89|3327.56|3327.56|3327.9|3327.9|3321.51|3321.51|0
1611758400000|2021-01-27 14:40:00|3327.4|3327.4|3313.26|3313.26|3327.97|3327.97|3313.26|3313.26|0
1611758700000|2021-01-27 14:45:00|3314.05|3314.05|3314.84|3314.84|3320.26|3320.26|3313.27|3313.27|0
1611759000000|2021-01-27 14:50:00|3315.52|3315.52|3316.84|3316.84|3316.99|3316.99|3305.18|3305.18|0
1611759300000|2021-01-27 14:55:00|3317.32|3317.32|3330.41|3330.41|3334.7|3334.7|3316.36|3316.36|0
1611759600000|2021-01-27 15:00:00|3330.17|3330.17|3335.22|3335.22|3338.2|3338.2|3328.7|3328.7|0
1611759900000|2021-01-27 15:05:00|3335.3|3335.3|3339.68|3339.68|3339.79|3339.79|3333.9|3333.9|0
1611760200000|2021-01-27 15:10:00|3339.94|3339.94|3329.69|3329.69|3341.11|3341.11|3329.17|3329.17|0
1611760500000|2021-01-27 15:15:00|3329.85|3329.85|3339.35|3339.35|3339.35|3339.35|3326.09|3326.09|0
1611760800000|2021-01-27 15:20:00|3339.26|3339.26|3343.13|3343.13|3345.25|3345.25|3339.1|3339.1|0
1611761100000|2021-01-27 15:25:00|3343.45|3343.45|3342.93|3342.93|3348.21|3348.21|3342.52|3342.52|0
1611761400000|2021-01-27 15:30:00|3342.77|3342.77|3341.2|3341.2|3348.25|3348.25|3338.58|3338.58|0
1611761700000|2021-01-27 15:35:00|3340.86|3340.86|3329.91|3329.91|3341.65|3341.65|3328.72|3328.72|0
1611762000000|2021-01-27 15:40:00|3329.83|3329.83|3331.86|3331.86|3334.74|3334.74|3329.34|3329.34|0
1611762300000|2021-01-27 15:45:00|3331.75|3331.75|3338.52|3338.52|3338.52|3338.52|3331.75|3331.75|0
1611762600000|2021-01-27 15:50:00|3338.36|3338.36|3334.4|3334.4|3338.36|3338.36|3332.22|3332.22|0
1611762900000|2021-01-27 15:55:00|3334.24|3334.24|3341.6|3341.6|3341.6|3341.6|3333.95|3333.95|0
1611763200000|2021-01-27 16:00:00|3341.28|3341.28|3343.41|3343.41|3343.41|3343.41|3337.48|3337.48|0
1611763500000|2021-01-27 16:05:00|3343.07|3343.07|3337.92|3337.92|3343.74|3343.74|3334.69|3334.69|0
1611763800000|2021-01-27 16:10:00|3337.76|3337.76|3332.46|3332.46|3338.26|3338.26|3331|3331|0
1611764100000|2021-01-27 16:15:00|3331.14|3331.14|3330.05|3330.05|3332.7|3332.7|3328.42|3328.42|0
1611764400000|2021-01-27 16:20:00|3330|3330|3325.19|3325.19|3330|3330|3323.84|3323.84|0
1611764700000|2021-01-27 16:25:00|3325.11|3325.11|3328.43|3328.43|3331.1|3331.1|3324.57|3324.57|0
1611821700000|2021-01-28 08:15:00|3285.54|3285.54|3283.55|3283.55|3289|3289|3275.14|3275.14|0
1611822000000|2021-01-28 08:20:00|3284.5|3284.5|3280.84|3280.84|3310.86|3310.86|3280.84|3280.84|0
1611822300000|2021-01-28 08:25:00|3282.43|3282.43|3289.47|3289.47|3289.47|3289.47|3277.82|3277.82|0
1611822600000|2021-01-28 08:30:00|3288.78|3288.78|3292.97|3292.97|3293.46|3293.46|3285.33|3285.33|0
1611822900000|2021-01-28 08:35:00|3293.07|3293.07|3280.57|3280.57|3293.87|3293.87|3280.05|3280.05|0
1611823200000|2021-01-28 08:40:00|3281.25|3281.25|3274.74|3274.74|3283.1|3283.1|3270.98|3270.98|0
1611823500000|2021-01-28 08:45:00|3274.49|3274.49|3273.69|3273.69|3274.99|3274.99|3267.11|3267.11|0
1611823800000|2021-01-28 08:50:00|3273.06|3273.06|3275.95|3275.95|3277.74|3277.74|3268.97|3268.97|0
1611824100000|2021-01-28 08:55:00|3275.61|3275.61|3271.12|3271.12|3275.61|3275.61|3266.71|3266.71|0
1611824400000|2021-01-28 09:00:00|3270.78|3270.78|3290.38|3290.38|3290.38|3290.38|3270.19|3270.19|0
1611824700000|2021-01-28 09:05:00|3289.11|3289.11|3279.62|3279.62|3292.2|3292.2|3279.46|3279.46|0
1611825000000|2021-01-28 09:10:00|3280.3|3280.3|3276.43|3276.43|3282.99|3282.99|3276.11|3276.11|0
1611825300000|2021-01-28 09:15:00|3277.77|3277.77|3278.96|3278.96|3282.29|3282.29|3276.1|3276.1|0
1611825600000|2021-01-28 09:20:00|3278.13|3278.13|3264.9|3264.9|3280|3280|3261.53|3261.53|0
1611825900000|2021-01-28 09:25:00|3263.94|3263.94|3270.19|3270.19|3270.19|3270.19|3259.93|3259.93|0
1611826200000|2021-01-28 09:30:00|3269.72|3269.72|3269.78|3269.78|3274.47|3274.47|3269.4|3269.4|0
1611826500000|2021-01-28 09:35:00|3269.44|3269.44|3266.15|3266.15|3269.44|3269.44|3263.92|3263.92|0
1611826800000|2021-01-28 09:40:00|3266.31|3266.31|3275.9|3275.9|3276.94|3276.94|3266.31|3266.31|0
1611827100000|2021-01-28 09:45:00|3275.62|3275.62|3283.56|3283.56|3284.19|3284.19|3275.3|3275.3|0
1611827400000|2021-01-28 09:50:00|3283.85|3283.85|3286.83|3286.83|3287.51|3287.51|3283.85|3283.85|0
1611827700000|2021-01-28 09:55:00|3286.98|3286.98|3289.43|3289.43|3289.89|3289.89|3286.85|3286.85|0
1611828000000|2021-01-28 10:00:00|3289.59|3289.59|3290|3290|3291.61|3291.61|3286.12|3286.12|0
1611828300000|2021-01-28 10:05:00|3290.95|3290.95|3299.57|3299.57|3299.88|3299.88|3289.56|3289.56|0
1611828600000|2021-01-28 10:10:00|3300.36|3300.36|3300.33|3300.33|3301.33|3301.33|3298.54|3298.54|0
1611828900000|2021-01-28 10:15:00|3301.28|3301.28|3320.63|3320.63|3320.79|3320.79|3300.32|3300.32|0
1611829200000|2021-01-28 10:20:00|3321.1|3321.1|3324.04|3324.04|3324.19|3324.19|3320.68|3320.68|0
1611829500000|2021-01-28 10:25:00|3324.51|3324.51|3315.71|3315.71|3325.94|3325.94|3315.39|3315.39|0
1611829800000|2021-01-28 10:30:00|3316.4|3316.4|3315.78|3315.78|3317.08|3317.08|3311.48|3311.48|0
1611830100000|2021-01-28 10:35:00|3315.93|3315.93|3323.66|3323.66|3323.66|3323.66|3315.84|3315.84|0
1611830400000|2021-01-28 10:40:00|3323.34|3323.34|3322.1|3322.1|3324.69|3324.69|3321.93|3321.93|0
1611830700000|2021-01-28 10:45:00|3321.86|3321.86|3322.92|3322.92|3323.56|3323.56|3321.59|3321.59|0
1611831000000|2021-01-28 10:50:00|3323.95|3323.95|3317.56|3317.56|3326.51|3326.51|3316.53|3316.53|0
1611831300000|2021-01-28 10:55:00|3316.92|3316.92|3316.65|3316.65|3319.62|3319.62|3316.05|3316.05|0
1611831600000|2021-01-28 11:00:00|3317.12|3317.12|3314.94|3314.94|3319.72|3319.72|3312.84|3312.84|0
1611831900000|2021-01-28 11:05:00|3315.62|3315.62|3317.79|3317.79|3317.79|3317.79|3311.7|3311.7|0
1611832200000|2021-01-28 11:10:00|3316.91|3316.91|3313.98|3313.98|3316.91|3316.91|3313.98|3313.98|0
1611832500000|2021-01-28 11:15:00|3314.13|3314.13|3315.53|3315.53|3315.77|3315.77|3312.01|3312.01|0
1611832800000|2021-01-28 11:20:00|3315.58|3315.58|3321.2|3321.2|3321.2|3321.2|3314.74|3314.74|0
1611833100000|2021-01-28 11:25:00|3321.36|3321.36|3325.08|3325.08|3326.24|3326.24|3319.99|3319.99|0
1611833400000|2021-01-28 11:30:00|3324.92|3324.92|3318.92|3318.92|3325.47|3325.47|3318.92|3318.92|0
1611833700000|2021-01-28 11:35:00|3318.84|3318.84|3311.87|3311.87|3320.6|3320.6|3311.87|3311.87|0
1611834000000|2021-01-28 11:40:00|3312.66|3312.66|3302.5|3302.5|3312.66|3312.66|3301.48|3301.48|0
1611834300000|2021-01-28 11:45:00|3302.17|3302.17|3298.85|3298.85|3302.31|3302.31|3297.85|3297.85|0
1611834600000|2021-01-28 11:50:00|3298.53|3298.53|3301.22|3301.22|3302.69|3302.69|3297.9|3297.9|0
1611834900000|2021-01-28 11:55:00|3300.74|3300.74|3302.18|3302.18|3305.9|3305.9|3300.45|3300.45|0
1611835200000|2021-01-28 12:00:00|3302.2|3302.2|3305.38|3305.38|3308.99|3308.99|3299.87|3299.87|0
1611835500000|2021-01-28 12:05:00|3306.02|3306.02|3317.02|3317.02|3317.02|3317.02|3306.02|3306.02|0
1611835800000|2021-01-28 12:10:00|3316.97|3316.97|3318.94|3318.94|3322.37|3322.37|3316.97|3316.97|0
1611836100000|2021-01-28 12:15:00|3316.55|3316.55|3315.8|3315.8|3316.55|3316.55|3312.03|3312.03|0
1611836400000|2021-01-28 12:20:00|3315.94|3315.94|3313.51|3313.51|3316.29|3316.29|3313.01|3313.01|0
1611836700000|2021-01-28 12:25:00|3313.85|3313.85|3313.43|3313.43|3315.49|3315.49|3312.94|3312.94|0
1611837000000|2021-01-28 12:30:00|3312.48|3312.48|3312.48|3312.48|3312.48|3312.48|3309|3309|0
1611837300000|2021-01-28 12:35:00|3313.28|3313.28|3318.25|3318.25|3318.6|3318.6|3312.43|3312.43|0
1611837600000|2021-01-28 12:40:00|3318.41|3318.41|3318.19|3318.19|3321.15|3321.15|3317.73|3317.73|0
1611837900000|2021-01-28 12:45:00|3316.6|3316.6|3316.1|3316.1|3316.6|3316.6|3311.19|3311.19|0
1611838200000|2021-01-28 12:50:00|3316.58|3316.58|3324.9|3324.9|3325.8|3325.8|3316.58|3316.58|0
1611838500000|2021-01-28 12:55:00|3325.58|3325.58|3325.26|3325.26|3329.68|3329.68|3323.95|3323.95|0
1611838800000|2021-01-28 13:00:00|3325.58|3325.58|3326.13|3326.13|3328.23|3328.23|3324.61|3324.61|0
1611839100000|2021-01-28 13:05:00|3325.97|3325.97|3336.13|3336.13|3339.2|3339.2|3325.63|3325.63|0
1611839400000|2021-01-28 13:10:00|3336.29|3336.29|3342.4|3342.4|3343.28|3343.28|3336|3336|0
1611839700000|2021-01-28 13:15:00|3342.09|3342.09|3354.45|3354.45|3355.88|3355.88|3341.86|3341.86|0
1611840000000|2021-01-28 13:20:00|3354.11|3354.11|3365.74|3365.74|3365.74|3365.74|3353.05|3353.05|0
1611840300000|2021-01-28 13:25:00|3365.11|3365.11|3360.33|3360.33|3370.56|3370.56|3360.33|3360.33|0
1611840600000|2021-01-28 13:30:00|3361.13|3361.13|3362.27|3362.27|3364.4|3364.4|3358.6|3358.6|0
1611840900000|2021-01-28 13:35:00|3362.52|3362.52|3371.54|3371.54|3374.33|3374.33|3362.52|3362.52|0
1611841200000|2021-01-28 13:40:00|3370.9|3370.9|3371.08|3371.08|3381.33|3381.33|3370.9|3370.9|0
1611841500000|2021-01-28 13:45:00|3371.42|3371.42|3376.36|3376.36|3378.13|3378.13|3371.09|3371.09|0
1611841800000|2021-01-28 13:50:00|3377.39|3377.39|3368.11|3368.11|3378.73|3378.73|3365.42|3365.42|0
1611842100000|2021-01-28 13:55:00|3368.23|3368.23|3364.93|3364.93|3368.23|3368.23|3362.18|3362.18|0
1611842400000|2021-01-28 14:00:00|3365.72|3365.72|3359.63|3359.63|3366.36|3366.36|3356.66|3356.66|0
1611842700000|2021-01-28 14:05:00|3358.52|3358.52|3362.82|3362.82|3362.93|3362.93|3353.16|3353.16|0
1611843000000|2021-01-28 14:10:00|3362.34|3362.34|3359.4|3359.4|3366.73|3366.73|3359.4|3359.4|0
1611843300000|2021-01-28 14:15:00|3360.04|3360.04|3355.09|3355.09|3360.04|3360.04|3354.61|3354.61|0
1611843600000|2021-01-28 14:20:00|3355.56|3355.56|3362.67|3362.67|3362.67|3362.67|3352.19|3352.19|0
1611843900000|2021-01-28 14:25:00|3362.19|3362.19|3354.56|3354.56|3363.91|3363.91|3354.56|3354.56|0
1611844200000|2021-01-28 14:30:00|3354.51|3354.51|3370.19|3370.19|3371.86|3371.86|3350.73|3350.73|0
1611844500000|2021-01-28 14:35:00|3369.71|3369.71|3354.74|3354.74|3372|3372|3354.74|3354.74|0
1611844800000|2021-01-28 14:40:00|3354.26|3354.26|3370.96|3370.96|3373.59|3373.59|3352.6|3352.6|0
1611845100000|2021-01-28 14:45:00|3371.12|3371.12|3362.67|3362.67|3371.6|3371.6|3362.19|3362.19|0
1611845400000|2021-01-28 14:50:00|3363.3|3363.3|3363.7|3363.7|3369.67|3369.67|3361.95|3361.95|0
1611845700000|2021-01-28 14:55:00|3362.49|3362.49|3357.81|3357.81|3364.38|3364.38|3354.01|3354.01|0
1611846000000|2021-01-28 15:00:00|3357.34|3357.34|3364.46|3364.46|3365.31|3365.31|3355.08|3355.08|0
1611846300000|2021-01-28 15:05:00|3364.77|3364.77|3373.67|3373.67|3376.16|3376.16|3362.25|3362.25|0
1611846600000|2021-01-28 15:10:00|3373.76|3373.76|3370.83|3370.83|3375.8|3375.8|3370.05|3370.05|0
1611846900000|2021-01-28 15:15:00|3370.99|3370.99|3373.84|3373.84|3375.64|3375.64|3370.49|3370.49|0
1611847200000|2021-01-28 15:20:00|3373.36|3373.36|3371.32|3371.32|3378.42|3378.42|3371.21|3371.21|0
1611847500000|2021-01-28 15:25:00|3371.48|3371.48|3357.19|3357.19|3371.48|3371.48|3357.19|3357.19|0
1611847800000|2021-01-28 15:30:00|3357.36|3357.36|3352.8|3352.8|3360.02|3360.02|3352.8|3352.8|0
1611848100000|2021-01-28 15:35:00|3352.7|3352.7|3353.35|3353.35|3358.12|3358.12|3352.28|3352.28|0
1611848400000|2021-01-28 15:40:00|3353.51|3353.51|3352.49|3352.49|3354.4|3354.4|3348|3348|0
1611848700000|2021-01-28 15:45:00|3355.71|3355.71|3351.49|3351.49|3357.02|3357.02|3350.55|3350.55|0
1611849000000|2021-01-28 15:50:00|3351.66|3351.66|3343.5|3343.5|3352.82|3352.82|3341.52|3341.52|0
1611849300000|2021-01-28 15:55:00|3343.57|3343.57|3344.22|3344.22|3345.5|3345.5|3342.51|3342.51|0
1611849600000|2021-01-28 16:00:00|3344.56|3344.56|3354.65|3354.65|3354.65|3354.65|3344.56|3344.56|0
1611849900000|2021-01-28 16:05:00|3354.02|3354.02|3359.11|3359.11|3359.11|3359.11|3353.12|3353.12|0
1611850200000|2021-01-28 16:10:00|3359.27|3359.27|3359.27|3359.27|3362.46|3362.46|3357.63|3357.63|0
1611850500000|2021-01-28 16:15:00|3358.95|3358.95|3352.32|3352.32|3360.68|3360.68|3352.09|3352.09|0
1611850800000|2021-01-28 16:20:00|3351.69|3351.69|3346.7|3346.7|3353.3|3353.3|3344.34|3344.34|0
1611851100000|2021-01-28 16:25:00|3346.78|3346.78|3348.09|3348.09|3348.7|3348.7|3341.18|3341.18|0
1611908100000|2021-01-29 08:15:00|3305.91|3305.91|3299|3299|3305.91|3305.91|3292|3292|0
1611908400000|2021-01-29 08:20:00|3298.84|3298.84|3311.9|3311.9|3311.9|3311.9|3295.21|3295.21|0
1611908700000|2021-01-29 08:25:00|3311.74|3311.74|3308.56|3308.56|3314.33|3314.33|3306.77|3306.77|0
1611909000000|2021-01-29 08:30:00|3308.4|3308.4|3310.1|3310.1|3313.13|3313.13|3305.5|3305.5|0
1611909300000|2021-01-29 08:35:00|3311.37|3311.37|3315.01|3315.01|3315.13|3315.13|3304.46|3304.46|0
1611909600000|2021-01-29 08:40:00|3315.49|3315.49|3314.96|3314.96|3321.7|3321.7|3314.11|3314.11|0
1611909900000|2021-01-29 08:45:00|3314.33|3314.33|3309.68|3309.68|3314.38|3314.38|3305.81|3305.81|0
1611910200000|2021-01-29 08:50:00|3310.02|3310.02|3312.5|3312.5|3315.85|3315.85|3308.46|3308.46|0
1611910500000|2021-01-29 08:55:00|3313.45|3313.45|3306.22|3306.22|3313.45|3313.45|3306.22|3306.22|0
1611910800000|2021-01-29 09:00:00|3306.54|3306.54|3308.71|3308.71|3312.82|3312.82|3306.54|3306.54|0
1611911100000|2021-01-29 09:05:00|3308.95|3308.95|3316.3|3316.3|3319.45|3319.45|3306.66|3306.66|0
1611911400000|2021-01-29 09:10:00|3315.51|3315.51|3306.1|3306.1|3315.51|3315.51|3305.3|3305.3|0
1611911700000|2021-01-29 09:15:00|3304.74|3304.74|3290.26|3290.26|3306.64|3306.64|3290.26|3290.26|0
1611912000000|2021-01-29 09:20:00|3291.06|3291.06|3292.23|3292.23|3295.91|3295.91|3290.44|3290.44|0
1611912300000|2021-01-29 09:25:00|3292.5|3292.5|3296.28|3296.28|3296.69|3296.69|3287.23|3287.23|0
1611912600000|2021-01-29 09:30:00|3296.11|3296.11|3293.51|3293.51|3296.31|3296.31|3289.8|3289.8|0
1611912900000|2021-01-29 09:35:00|3293.84|3293.84|3295.92|3295.92|3299.1|3299.1|3293.78|3293.78|0
1611913200000|2021-01-29 09:40:00|3296.24|3296.24|3301.65|3301.65|3301.65|3301.65|3295.26|3295.26|0
1611913500000|2021-01-29 09:45:00|3300.97|3300.97|3307.34|3307.34|3307.34|3307.34|3300.07|3300.07|0
1611913800000|2021-01-29 09:50:00|3306.71|3306.71|3304.61|3304.61|3308.23|3308.23|3302.9|3302.9|0
1611914100000|2021-01-29 09:55:00|3304.72|3304.72|3305.44|3305.44|3307.57|3307.57|3304.57|3304.57|0
1611914400000|2021-01-29 10:00:00|3305.76|3305.76|3304.88|3304.88|3305.76|3305.76|3300.49|3300.49|0
1611914700000|2021-01-29 10:05:00|3304.56|3304.56|3301.02|3301.02|3305.31|3305.31|3300.14|3300.14|0
1611915000000|2021-01-29 10:10:00|3301.18|3301.18|3297.02|3297.02|3301.34|3301.34|3296.61|3296.61|0
1611915300000|2021-01-29 10:15:00|3297.18|3297.18|3292.87|3292.87|3299.8|3299.8|3289.87|3289.87|0
1611915600000|2021-01-29 10:20:00|3292.55|3292.55|3295.44|3295.44|3295.78|3295.78|3289.86|3289.86|0
1611915900000|2021-01-29 10:25:00|3295.09|3295.09|3289.65|3289.65|3295.09|3295.09|3289.17|3289.17|0
1611916200000|2021-01-29 10:30:00|3289.5|3289.5|3282.29|3282.29|3289.5|3289.5|3278.57|3278.57|0
1611916500000|2021-01-29 10:35:00|3282.17|3282.17|3278.69|3278.69|3282.78|3282.78|3276.18|3276.18|0
1611916800000|2021-01-29 10:40:00|3279.17|3279.17|3273.85|3273.85|3279.17|3279.17|3273.53|3273.53|0
1611917100000|2021-01-29 10:45:00|3273.53|3273.53|3276.28|3276.28|3276.28|3276.28|3273.22|3273.22|0
1611917400000|2021-01-29 10:50:00|3275.94|3275.94|3286.44|3286.44|3286.44|3286.44|3275.75|3275.75|0
1611917700000|2021-01-29 10:55:00|3286.78|3286.78|3284.6|3284.6|3287.8|3287.8|3283.07|3283.07|0
1611918000000|2021-01-29 11:00:00|3284.76|3284.76|3286.79|3286.79|3286.79|3286.79|3283.69|3283.69|0
1611918300000|2021-01-29 11:05:00|3287.22|3287.22|3285.47|3285.47|3288.95|3288.95|3284.99|3284.99|0
1611918600000|2021-01-29 11:10:00|3285.32|3285.32|3289.96|3289.96|3290.12|3290.12|3285.32|3285.32|0
1611918900000|2021-01-29 11:15:00|3289.61|3289.61|3290.69|3290.69|3290.69|3290.69|3288.08|3288.08|0
1611919200000|2021-01-29 11:20:00|3291.37|3291.37|3292.88|3292.88|3294.25|3294.25|3290.77|3290.77|0
1611919500000|2021-01-29 11:25:00|3292.41|3292.41|3294.2|3294.2|3295.94|3295.94|3292.41|3292.41|0
1611919800000|2021-01-29 11:30:00|3294.52|3294.52|3294.47|3294.47|3294.78|3294.78|3291.99|3291.99|0
1611920100000|2021-01-29 11:35:00|3295.49|3295.49|3302.61|3302.61|3304|3304|3295.49|3295.49|0
1611920400000|2021-01-29 11:40:00|3302.49|3302.49|3297.76|3297.76|3302.49|3302.49|3296.6|3296.6|0
1611920700000|2021-01-29 11:45:00|3298.44|3298.44|3290.97|3290.97|3298.9|3298.9|3290.86|3290.86|0
1611921000000|2021-01-29 11:50:00|3291.65|3291.65|3286.97|3286.97|3293.1|3293.1|3286.97|3286.97|0
1611921300000|2021-01-29 11:55:00|3287.61|3287.61|3282.42|3282.42|3287.61|3287.61|3279.85|3279.85|0
1611921600000|2021-01-29 12:00:00|3281.94|3281.94|3282.93|3282.93|3283.75|3283.75|3280.56|3280.56|0
1611921900000|2021-01-29 12:05:00|3283.25|3283.25|3289.32|3289.32|3290.28|3290.28|3283.25|3283.25|0
1611922200000|2021-01-29 12:10:00|3290.01|3290.01|3288.29|3288.29|3290.01|3290.01|3286.1|3286.1|0
1611922500000|2021-01-29 12:15:00|3288.04|3288.04|3284.68|3284.68|3288.04|3288.04|3281.33|3281.33|0
1611922800000|2021-01-29 12:20:00|3284.52|3284.52|3285.98|3285.98|3286.39|3286.39|3283.21|3283.21|0
1611923100000|2021-01-29 12:25:00|3285.48|3285.48|3285.03|3285.03|3286.61|3286.61|3284.81|3284.81|0
1611923400000|2021-01-29 12:30:00|3285.19|3285.19|3281.81|3281.81|3286.38|3286.38|3280.57|3280.57|0
1611923700000|2021-01-29 12:35:00|3281.65|3281.65|3276.5|3276.5|3281.98|3281.98|3276.5|3276.5|0
1611924000000|2021-01-29 12:40:00|3276.35|3276.35|3277.16|3277.16|3277.32|3277.32|3274.26|3274.26|0
1611924300000|2021-01-29 12:45:00|3276.82|3276.82|3278|3278|3280.23|3280.23|3276.82|3276.82|0
1611924600000|2021-01-29 12:50:00|3278.16|3278.16|3278.25|3278.25|3280.91|3280.91|3278.01|3278.01|0
1611924900000|2021-01-29 12:55:00|3278.01|3278.01|3278.69|3278.69|3280.35|3280.35|3277.17|3277.17|0
1611925200000|2021-01-29 13:00:00|3279.02|3279.02|3258.45|3258.45|3283.44|3283.44|3256.79|3256.79|0
1611925500000|2021-01-29 13:05:00|3258.29|3258.29|3246.28|3246.28|3258.29|3258.29|3245.69|3245.69|0
1611925800000|2021-01-29 13:10:00|3245.49|3245.49|3248.67|3248.67|3248.83|3248.83|3242.7|3242.7|0
1611926100000|2021-01-29 13:15:00|3247.3|3247.3|3247.13|3247.13|3252.4|3252.4|3243.32|3243.32|0
1611926400000|2021-01-29 13:20:00|3246.81|3246.81|3251.14|3251.14|3252.17|3252.17|3245.1|3245.1|0
1611926700000|2021-01-29 13:25:00|3250.18|3250.18|3251.76|3251.76|3252|3252|3247.82|3247.82|0
1611927000000|2021-01-29 13:30:00|3251.92|3251.92|3258.38|3258.38|3259.14|3259.14|3250.97|3250.97|0
1611927300000|2021-01-29 13:35:00|3258.31|3258.31|3266.44|3266.44|3269.55|3269.55|3255.47|3255.47|0
1611927600000|2021-01-29 13:40:00|3266.68|3266.68|3278.37|3278.37|3279.26|3279.26|3266.68|3266.68|0
1611927900000|2021-01-29 13:45:00|3278.03|3278.03|3296.57|3296.57|3296.57|3296.57|3277.69|3277.69|0
1611928200000|2021-01-29 13:50:00|3298.73|3298.73|3288.96|3288.96|3300.05|3300.05|3288.16|3288.16|0
1611928500000|2021-01-29 13:55:00|3289.12|3289.12|3288.23|3288.23|3289.65|3289.65|3287.1|3287.1|0
1611928800000|2021-01-29 14:00:00|3288.39|3288.39|3294.86|3294.86|3300.85|3300.85|3288.39|3288.39|0
1611929100000|2021-01-29 14:05:00|3294.96|3294.96|3297.19|3297.19|3297.19|3297.19|3293.59|3293.59|0
1611929400000|2021-01-29 14:10:00|3297.53|3297.53|3296.81|3296.81|3299.4|3299.4|3294.69|3294.69|0
1611929700000|2021-01-29 14:15:00|3296.13|3296.13|3292.69|3292.69|3296.13|3296.13|3292|3292|0
1611930000000|2021-01-29 14:20:00|3292.85|3292.85|3295.61|3295.61|3298.56|3298.56|3292.1|3292.1|0
1611930300000|2021-01-29 14:25:00|3295.93|3295.93|3302.38|3302.38|3303.49|3303.49|3295.93|3295.93|0
1611930600000|2021-01-29 14:30:00|3302.46|3302.46|3296.43|3296.43|3307.59|3307.59|3291.83|3291.83|0
1611930900000|2021-01-29 14:35:00|3296.08|3296.08|3282.74|3282.74|3296.08|3296.08|3282.74|3282.74|0
1611931200000|2021-01-29 14:40:00|3282.23|3282.23|3284.13|3284.13|3285.67|3285.67|3278.69|3278.69|0
1611931500000|2021-01-29 14:45:00|3284.23|3284.23|3277.74|3277.74|3284.63|3284.63|3277.74|3277.74|0
1611931800000|2021-01-29 14:50:00|3277.11|3277.11|3278.83|3278.83|3281.49|3281.49|3275.92|3275.92|0
1611932100000|2021-01-29 14:55:00|3278.99|3278.99|3288.83|3288.83|3296.94|3296.94|3277.95|3277.95|0
1611932400000|2021-01-29 15:00:00|3289.14|3289.14|3295.23|3295.23|3295.23|3295.23|3288.12|3288.12|0
1611932700000|2021-01-29 15:05:00|3294.89|3294.89|3306.56|3306.56|3306.56|3306.56|3293.83|3293.83|0
1611933000000|2021-01-29 15:10:00|3306.22|3306.22|3309.41|3309.41|3312.08|3312.08|3305.02|3305.02|0
1611933300000|2021-01-29 15:15:00|3309.26|3309.26|3305|3305|3312.22|3312.22|3304.13|3304.13|0
1611933600000|2021-01-29 15:20:00|3304.84|3304.84|3310.45|3310.45|3313.25|3313.25|3304.68|3304.68|0
1611933900000|2021-01-29 15:25:00|3310.92|3310.92|3306.85|3306.85|3310.92|3310.92|3306.35|3306.35|0
1611934200000|2021-01-29 15:30:00|3306.69|3306.69|3307.15|3307.15|3309.65|3309.65|3305.55|3305.55|0
1611934500000|2021-01-29 15:35:00|3307.23|3307.23|3305.11|3305.11|3307.53|3307.53|3304.77|3304.77|0
1611934800000|2021-01-29 15:40:00|3305.45|3305.45|3300.78|3300.78|3305.45|3305.45|3298.79|3298.79|0
1611935100000|2021-01-29 15:45:00|3301.12|3301.12|3299.49|3299.49|3303.18|3303.18|3296.71|3296.71|0
1611935400000|2021-01-29 15:50:00|3299.17|3299.17|3297.71|3297.71|3299.97|3299.97|3296.08|3296.08|0
1611935700000|2021-01-29 15:55:00|3297.55|3297.55|3293.63|3293.63|3298.08|3298.08|3291.87|3291.87|0
1611936000000|2021-01-29 16:00:00|3293.78|3293.78|3296.48|3296.48|3302.16|3302.16|3293.78|3293.78|0
1611936300000|2021-01-29 16:05:00|3297.16|3297.16|3299.12|3299.12|3301.2|3301.2|3296.5|3296.5|0
1611936600000|2021-01-29 16:10:00|3298.77|3298.77|3292.06|3292.06|3299.8|3299.8|3290.58|3290.58|0
1611936900000|2021-01-29 16:15:00|3292.16|3292.16|3286.65|3286.65|3292.42|3292.42|3285.56|3285.56|0
1611937200000|2021-01-29 16:20:00|3286.81|3286.81|3282.34|3282.34|3287.13|3287.13|3280.56|3280.56|0
1611937500000|2021-01-29 16:25:00|3283.71|3283.71|3278.64|3278.64|3287.2|3287.2|3272.52|3272.52|0
1612167300000|2021-02-01 08:15:00|3270.12|3270.12|3297.31|3297.31|3298.03|3298.03|3269.44|3269.44|0
1612167600000|2021-02-01 08:20:00|3296.97|3296.97|3300.97|3300.97|3306.53|3306.53|3292.03|3292.03|0
1612167900000|2021-02-01 08:25:00|3298.43|3298.43|3296.09|3296.09|3300.02|3300.02|3287.28|3287.28|0
1612168200000|2021-02-01 08:30:00|3296.43|3296.43|3289.79|3289.79|3304.25|3304.25|3289.79|3289.79|0
1612168500000|2021-02-01 08:35:00|3290.01|3290.01|3295.17|3295.17|3296.13|3296.13|3281.17|3281.17|0
1612168800000|2021-02-01 08:40:00|3295.23|3295.23|3303.36|3303.36|3304.15|3304.15|3293.72|3293.72|0
1612169100000|2021-02-01 08:45:00|3303.09|3303.09|3301.1|3301.1|3305.05|3305.05|3293.8|3293.8|0
1612169400000|2021-02-01 08:50:00|3301.57|3301.57|3301.38|3301.38|3302.21|3302.21|3296.76|3296.76|0
1612169700000|2021-02-01 08:55:00|3301.79|3301.79|3305.29|3305.29|3307.8|3307.8|3301.79|3301.79|0
1612170000000|2021-02-01 09:00:00|3304.34|3304.34|3299.01|3299.01|3304.34|3304.34|3296.36|3296.36|0
1612170300000|2021-02-01 09:05:00|3297.64|3297.64|3293.18|3293.18|3297.95|3297.95|3293.18|3293.18|0
1612170600000|2021-02-01 09:10:00|3293.11|3293.11|3292.49|3292.49|3298.05|3298.05|3292.49|3292.49|0
1612170900000|2021-02-01 09:15:00|3292.64|3292.64|3288.51|3288.51|3295.07|3295.07|3288.51|3288.51|0
1612171200000|2021-02-01 09:20:00|3288.26|3288.26|3288.98|3288.98|3289.62|3289.62|3286.46|3286.46|0
1612171500000|2021-02-01 09:25:00|3289.66|3289.66|3284.61|3284.61|3289.66|3289.66|3283.5|3283.5|0
1612171800000|2021-02-01 09:30:00|3284.93|3284.93|3290.28|3290.28|3295.47|3295.47|3284.77|3284.77|0
1612172100000|2021-02-01 09:35:00|3290.6|3290.6|3283.51|3283.51|3291.31|3291.31|3283.21|3283.21|0
1612172400000|2021-02-01 09:40:00|3282.88|3282.88|3285.02|3285.02|3285.4|3285.4|3281.38|3281.38|0
1612172700000|2021-02-01 09:45:00|3284.68|3284.68|3288.67|3288.67|3289.15|3289.15|3284.53|3284.53|0
1612173000000|2021-02-01 09:50:00|3289.36|3289.36|3283.86|3283.86|3290.88|3290.88|3282.86|3282.86|0
1612173300000|2021-02-01 09:55:00|3284.18|3284.18|3284.5|3284.5|3284.61|3284.61|3283.02|3283.02|0
1612173600000|2021-02-01 10:00:00|3283.86|3283.86|3288.91|3288.91|3288.96|3288.96|3283.02|3283.02|0
1612173900000|2021-02-01 10:05:00|3289.38|3289.38|3291.41|3291.41|3293.04|3293.04|3288.41|3288.41|0
1612174200000|2021-02-01 10:10:00|3291.65|3291.65|3290.55|3290.55|3293.15|3293.15|3290.37|3290.37|0
1612174500000|2021-02-01 10:15:00|3290.5|3290.5|3289.12|3289.12|3291.94|3291.94|3288.27|3288.27|0
1612174800000|2021-02-01 10:20:00|3289.47|3289.47|3288.62|3288.62|3290.11|3290.11|3288.3|3288.3|0
1612175100000|2021-02-01 10:25:00|3289.03|3289.03|3292.52|3292.52|3293.29|3293.29|3289.03|3289.03|0
1612175400000|2021-02-01 10:30:00|3292.17|3292.17|3294.14|3294.14|3294.99|3294.99|3291.13|3291.13|0
1612175700000|2021-02-01 10:35:00|3294.09|3294.09|3291.72|3291.72|3294.49|3294.49|3290.87|3290.87|0
1612176000000|2021-02-01 10:40:00|3291.94|3291.94|3291.95|3291.95|3296.76|3296.76|3290.66|3290.66|0
1612176300000|2021-02-01 10:45:00|3291.48|3291.48|3290.18|3290.18|3291.48|3291.48|3287.21|3287.21|0
1612176600000|2021-02-01 10:50:00|3289.49|3289.49|3283.03|3283.03|3289.49|3289.49|3283.03|3283.03|0
1612176900000|2021-02-01 10:55:00|3283.37|3283.37|3284.11|3284.11|3284.11|3284.11|3280.06|3280.06|0
1612177200000|2021-02-01 11:00:00|3283.95|3283.95|3281.89|3281.89|3283.95|3283.95|3280.11|3280.11|0
1612177500000|2021-02-01 11:05:00|3282|3282|3288.79|3288.79|3289.59|3289.59|3282|3282|0
1612177800000|2021-02-01 11:10:00|3288.71|3288.71|3291.62|3291.62|3292.21|3292.21|3288.39|3288.39|0
1612178100000|2021-02-01 11:15:00|3291.26|3291.26|3296.84|3296.84|3298.56|3298.56|3290.9|3290.9|0
1612178400000|2021-02-01 11:20:00|3297.17|3297.17|3301.28|3301.28|3306.62|3306.62|3297.17|3297.17|0
1612178700000|2021-02-01 11:25:00|3300.98|3300.98|3300.87|3300.87|3301.98|3301.98|3298.16|3298.16|0
1612179000000|2021-02-01 11:30:00|3300.95|3300.95|3302.11|3302.11|3303.94|3303.94|3300.91|3300.91|0
1612179300000|2021-02-01 11:35:00|3301.95|3301.95|3300.62|3300.62|3302.32|3302.32|3300.05|3300.05|0
1612179600000|2021-02-01 11:40:00|3300.28|3300.28|3302.85|3302.85|3303.75|3303.75|3299.88|3299.88|0
1612179900000|2021-02-01 11:45:00|3302.9|3302.9|3302.88|3302.88|3303.59|3303.59|3301.65|3301.65|0
1612180200000|2021-02-01 11:50:00|3302.2|3302.2|3297.77|3297.77|3303.43|3303.43|3297.77|3297.77|0
1612180500000|2021-02-01 11:55:00|3297.83|3297.83|3291.25|3291.25|3298.04|3298.04|3291.25|3291.25|0
1612180800000|2021-02-01 12:00:00|3291.33|3291.33|3289.17|3289.17|3291.96|3291.96|3288.7|3288.7|0
1612181100000|2021-02-01 12:05:00|3289.33|3289.33|3290.5|3290.5|3293.24|3293.24|3289.33|3289.33|0
1612181400000|2021-02-01 12:10:00|3290.66|3290.66|3292.14|3292.14|3292.73|3292.73|3290.59|3290.59|0
1612181700000|2021-02-01 12:15:00|3291.83|3291.83|3295.99|3295.99|3297.68|3297.68|3291.79|3291.79|0
1612182000000|2021-02-01 12:20:00|3296.31|3296.31|3301.85|3301.85|3302.2|3302.2|3296.31|3296.31|0
1612182300000|2021-02-01 12:25:00|3301.37|3301.37|3302.6|3302.6|3302.6|3302.6|3298.59|3298.59|0
1612182600000|2021-02-01 12:30:00|3302.26|3302.26|3303.14|3303.14|3304.13|3304.13|3300.35|3300.35|0
1612182900000|2021-02-01 12:35:00|3303.25|3303.25|3304.15|3304.15|3305.76|3305.76|3303.25|3303.25|0
1612183200000|2021-02-01 12:40:00|3304.47|3304.47|3307.44|3307.44|3308|3308|3304.45|3304.45|0
1612183500000|2021-02-01 12:45:00|3306.76|3306.76|3309.34|3309.34|3310.26|3310.26|3306.76|3306.76|0
1612183800000|2021-02-01 12:50:00|3309.68|3309.68|3307.99|3307.99|3310.35|3310.35|3306.88|3306.88|0
1612184100000|2021-02-01 12:55:00|3307.65|3307.65|3308.25|3308.25|3310.69|3310.69|3307.46|3307.46|0
1612184400000|2021-02-01 13:00:00|3308.62|3308.62|3315.34|3315.34|3315.59|3315.59|3308.46|3308.46|0
1612184700000|2021-02-01 13:05:00|3315.29|3315.29|3313.28|3313.28|3316.42|3316.42|3311.21|3311.21|0
1612185000000|2021-02-01 13:10:00|3313.16|3313.16|3307.7|3307.7|3316.41|3316.41|3307.7|3307.7|0
1612185300000|2021-02-01 13:15:00|3307.4|3307.4|3307.25|3307.25|3310.36|3310.36|3306.22|3306.22|0
1612185600000|2021-02-01 13:20:00|3307.41|3307.41|3305.88|3305.88|3307.57|3307.57|3304.15|3304.15|0
1612185900000|2021-02-01 13:25:00|3306.03|3306.03|3307.56|3307.56|3310.5|3310.5|3306.03|3306.03|0
1612186200000|2021-02-01 13:30:00|3307.71|3307.71|3307.05|3307.05|3310.41|3310.41|3306.59|3306.59|0
1612186500000|2021-02-01 13:35:00|3307.53|3307.53|3307.93|3307.93|3308.75|3308.75|3306.93|3306.93|0
1612186800000|2021-02-01 13:40:00|3308.41|3308.41|3308.53|3308.53|3308.53|3308.53|3306.29|3306.29|0
1612187100000|2021-02-01 13:45:00|3308.69|3308.69|3306.47|3306.47|3308.69|3308.69|3305.47|3305.47|0
1612187400000|2021-02-01 13:50:00|3306.82|3306.82|3304.74|3304.74|3307.34|3307.34|3304.74|3304.74|0
1612187700000|2021-02-01 13:55:00|3304.9|3304.9|3306.61|3306.61|3306.76|3306.76|3304.56|3304.56|0
1612188000000|2021-02-01 14:00:00|3306.53|3306.53|3304.35|3304.35|3308.4|3308.4|3304.33|3304.33|0
1612188300000|2021-02-01 14:05:00|3304.23|3304.23|3302.16|3302.16|3305.67|3305.67|3302.16|3302.16|0
1612188600000|2021-02-01 14:10:00|3302.09|3302.09|3300.65|3300.65|3302.09|3302.09|3299.54|3299.54|0
1612188900000|2021-02-01 14:15:00|3300.81|3300.81|3302.88|3302.88|3305.68|3305.68|3300.81|3300.81|0
1612189200000|2021-02-01 14:20:00|3303.21|3303.21|3303.12|3303.12|3304.47|3304.47|3301.98|3301.98|0
1612189500000|2021-02-01 14:25:00|3303.2|3303.2|3310.66|3310.66|3311.18|3311.18|3303.06|3303.06|0
1612189800000|2021-02-01 14:30:00|3309.98|3309.98|3316.58|3316.58|3317.88|3317.88|3306.52|3306.52|0
1612190100000|2021-02-01 14:35:00|3316.43|3316.43|3310.41|3310.41|3320.24|3320.24|3308.96|3308.96|0
1612190400000|2021-02-01 14:40:00|3310.57|3310.57|3306.65|3306.65|3311|3311|3303.15|3303.15|0
1612190700000|2021-02-01 14:45:00|3307|3307|3308.53|3308.53|3309.38|3309.38|3305.04|3305.04|0
1612191000000|2021-02-01 14:50:00|3307.26|3307.26|3292.14|3292.14|3310.33|3310.33|3292.14|3292.14|0
1612191300000|2021-02-01 14:55:00|3291.98|3291.98|3296.34|3296.34|3297.74|3297.74|3291.98|3291.98|0
1612191600000|2021-02-01 15:00:00|3295.66|3295.66|3300.4|3300.4|3301.19|3301.19|3292.95|3292.95|0
1612191900000|2021-02-01 15:05:00|3300.52|3300.52|3296.81|3296.81|3302.16|3302.16|3296.81|3296.81|0
1612192200000|2021-02-01 15:10:00|3297.11|3297.11|3307.62|3307.62|3307.62|3307.62|3296.71|3296.71|0
1612192500000|2021-02-01 15:15:00|3307.7|3307.7|3304.58|3304.58|3308.72|3308.72|3302|3302|0
1612192800000|2021-02-01 15:20:00|3304.42|3304.42|3308.06|3308.06|3310.51|3310.51|3304.42|3304.42|0
1612193100000|2021-02-01 15:25:00|3308.14|3308.14|3304.11|3304.11|3310.44|3310.44|3302.9|3302.9|0
1612193400000|2021-02-01 15:30:00|3303.78|3303.78|3307.23|3307.23|3307.23|3307.23|3303.39|3303.39|0
1612193700000|2021-02-01 15:35:00|3307.39|3307.39|3305.19|3305.19|3308.91|3308.91|3302.01|3302.01|0
1612194000000|2021-02-01 15:40:00|3305.51|3305.51|3302.26|3302.26|3306.26|3306.26|3300.93|3300.93|0
1612194300000|2021-02-01 15:45:00|3301.94|3301.94|3299.06|3299.06|3303.51|3303.51|3298.18|3298.18|0
1612194600000|2021-02-01 15:50:00|3299.22|3299.22|3299.01|3299.01|3304.87|3304.87|3298.83|3298.83|0
1612194900000|2021-02-01 15:55:00|3298.9|3298.9|3300.48|3300.48|3302.28|3302.28|3297.59|3297.59|0
1612195200000|2021-02-01 16:00:00|3300.17|3300.17|3301.14|3301.14|3302.4|3302.4|3296.52|3296.52|0
1612195500000|2021-02-01 16:05:00|3301.93|3301.93|3305.2|3305.2|3307.38|3307.38|3301.16|3301.16|0
1612195800000|2021-02-01 16:10:00|3305.36|3305.36|3308.91|3308.91|3308.91|3308.91|3303.36|3303.36|0
1612196100000|2021-02-01 16:15:00|3308.75|3308.75|3314.06|3314.06|3314.54|3314.54|3308.74|3308.74|0
1612196400000|2021-02-01 16:20:00|3314.22|3314.22|3316.23|3316.23|3318.16|3318.16|3313.7|3313.7|0
1612196700000|2021-02-01 16:25:00|3316.31|3316.31|3313.73|3313.73|3318.35|3318.35|3313.73|3313.73|0
1612253700000|2021-02-02 08:15:00|3330.99|3330.99|3349.59|3349.59|3349.59|3349.59|3329.29|3329.29|0
1612254000000|2021-02-02 08:20:00|3349.91|3349.91|3355.12|3355.12|3356.67|3356.67|3348.65|3348.65|0
1612254300000|2021-02-02 08:25:00|3355.8|3355.8|3355.62|3355.62|3357.57|3357.57|3345.26|3345.26|0
1612254600000|2021-02-02 08:30:00|3356.26|3356.26|3357.66|3357.66|3358|3358|3352.41|3352.41|0
1612254900000|2021-02-02 08:35:00|3358.16|3358.16|3356.8|3356.8|3358.5|3358.5|3353.88|3353.88|0
1612255200000|2021-02-02 08:40:00|3356.33|3356.33|3357.34|3357.34|3358.96|3358.96|3354.68|3354.68|0
1612255500000|2021-02-02 08:45:00|3357.19|3357.19|3356.96|3356.96|3359.3|3359.3|3354.55|3354.55|0
1612255800000|2021-02-02 08:50:00|3357.13|3357.13|3358.4|3358.4|3359.3|3359.3|3356.97|3356.97|0
1612256100000|2021-02-02 08:55:00|3358.32|3358.32|3363.98|3363.98|3365.8|3365.8|3358.32|3358.32|0
1612256400000|2021-02-02 09:00:00|3364.3|3364.3|3367.45|3367.45|3371.15|3371.15|3363.77|3363.77|0
1612256700000|2021-02-02 09:05:00|3366.66|3366.66|3363.93|3363.93|3370.58|3370.58|3363.25|3363.25|0
1612257000000|2021-02-02 09:10:00|3363.13|3363.13|3364.79|3364.79|3365.74|3365.74|3362.02|3362.02|0
1612257300000|2021-02-02 09:15:00|3364.67|3364.67|3361.87|3361.87|3367.13|3367.13|3361.08|3361.08|0
1612257600000|2021-02-02 09:20:00|3362.22|3362.22|3361.32|3361.32|3362.22|3362.22|3358.81|3358.81|0
1612257900000|2021-02-02 09:25:00|3360.91|3360.91|3361.63|3361.63|3361.63|3361.63|3358.43|3358.43|0
1612258200000|2021-02-02 09:30:00|3361.79|3361.79|3356.62|3356.62|3362.67|3362.67|3356.46|3356.46|0
1612258500000|2021-02-02 09:35:00|3356.3|3356.3|3359.08|3359.08|3360.28|3360.28|3356.3|3356.3|0
1612258800000|2021-02-02 09:40:00|3358.13|3358.13|3361.63|3361.63|3363.25|3363.25|3355.97|3355.97|0
1612259100000|2021-02-02 09:45:00|3361.47|3361.47|3364.57|3364.57|3364.91|3364.91|3360.4|3360.4|0
1612259400000|2021-02-02 09:50:00|3364.09|3364.09|3369.11|3369.11|3371.4|3371.4|3363.4|3363.4|0
1612259700000|2021-02-02 09:55:00|3369.43|3369.43|3362.2|3362.2|3370.24|3370.24|3361.7|3361.7|0
1612260000000|2021-02-02 10:00:00|3362.15|3362.15|3362.31|3362.31|3362.36|3362.36|3358.25|3358.25|0
1612260300000|2021-02-02 10:05:00|3362.47|3362.47|3366.4|3366.4|3366.4|3366.4|3362.24|3362.24|0
1612260600000|2021-02-02 10:10:00|3366.48|3366.48|3366.04|3366.04|3367.07|3367.07|3363.68|3363.68|0
1612260900000|2021-02-02 10:15:00|3365.72|3365.72|3364.44|3364.44|3367.19|3367.19|3363.59|3363.59|0
1612261200000|2021-02-02 10:20:00|3363.75|3363.75|3363.22|3363.22|3365.45|3365.45|3363.22|3363.22|0
1612261500000|2021-02-02 10:25:00|3363.38|3363.38|3361.52|3361.52|3364.02|3364.02|3360.25|3360.25|0
1612261800000|2021-02-02 10:30:00|3361.19|3361.19|3363.59|3363.59|3364.17|3364.17|3360.94|3360.94|0
1612262100000|2021-02-02 10:35:00|3363.74|3363.74|3364.44|3364.44|3366.89|3366.89|3363.28|3363.28|0
1612262400000|2021-02-02 10:40:00|3364.17|3364.17|3363.79|3363.79|3366.14|3366.14|3363.2|3363.2|0
1612262700000|2021-02-02 10:45:00|3364.13|3364.13|3362.37|3362.37|3364.85|3364.85|3361.37|3361.37|0
1612263000000|2021-02-02 10:50:00|3362.53|3362.53|3358.2|3358.2|3362.53|3362.53|3357.86|3357.86|0
1612263300000|2021-02-02 10:55:00|3358.51|3358.51|3357.55|3357.55|3360.88|3360.88|3357.55|3357.55|0
1612263600000|2021-02-02 11:00:00|3357.47|3357.47|3355.64|3355.64|3358.91|3358.91|3355.48|3355.48|0
1612263900000|2021-02-02 11:05:00|3355.8|3355.8|3357.87|3357.87|3357.92|3357.92|3355.41|3355.41|0
1612264200000|2021-02-02 11:10:00|3357.82|3357.82|3356.28|3356.28|3357.98|3357.98|3356.16|3356.16|0
1612264500000|2021-02-02 11:15:00|3356.62|3356.62|3364.24|3364.24|3364.24|3364.24|3356.26|3356.26|0
1612264800000|2021-02-02 11:20:00|3364.4|3364.4|3362.02|3362.02|3364.4|3364.4|3361.85|3361.85|0
1612265100000|2021-02-02 11:25:00|3362.36|3362.36|3364.32|3364.32|3364.41|3364.41|3361.79|3361.79|0
1612265400000|2021-02-02 11:30:00|3364.16|3364.16|3361.9|3361.9|3364.16|3364.16|3361.39|3361.39|0
1612265700000|2021-02-02 11:35:00|3361.82|3361.82|3358.71|3358.71|3361.82|3361.82|3358.71|3358.71|0
1612266000000|2021-02-02 11:40:00|3358.02|3358.02|3360.32|3360.32|3360.4|3360.4|3358.02|3358.02|0
1612266300000|2021-02-02 11:45:00|3360.38|3360.38|3359.62|3359.62|3360.38|3360.38|3358.44|3358.44|0
1612266600000|2021-02-02 11:50:00|3359.78|3359.78|3351.27|3351.27|3360.09|3360.09|3350.14|3350.14|0
1612266900000|2021-02-02 11:55:00|3351.1|3351.1|3350.93|3350.93|3354.28|3354.28|3349.38|3349.38|0
1612267200000|2021-02-02 12:00:00|3351.08|3351.08|3355.94|3355.94|3355.94|3355.94|3350.74|3350.74|0
1612267500000|2021-02-02 12:05:00|3355.85|3355.85|3356.16|3356.16|3356.98|3356.98|3355.2|3355.2|0
1612267800000|2021-02-02 12:10:00|3356.32|3356.32|3355.5|3355.5|3356.98|3356.98|3354.65|3354.65|0
1612268100000|2021-02-02 12:15:00|3354.87|3354.87|3353.93|3353.93|3355.58|3355.58|3353.93|3353.93|0
1612268400000|2021-02-02 12:20:00|3353.77|3353.77|3355.36|3355.36|3356.61|3356.61|3353.21|3353.21|0
1612268700000|2021-02-02 12:25:00|3355.26|3355.26|3355.05|3355.05|3357.29|3357.29|3354.92|3354.92|0
1612269000000|2021-02-02 12:30:00|3354.73|3354.73|3352.42|3352.42|3354.8|3354.8|3352.26|3352.26|0
1612269300000|2021-02-02 12:35:00|3352.32|3352.32|3342.46|3342.46|3352.32|3352.32|3342.46|3342.46|0
1612269600000|2021-02-02 12:40:00|3342.14|3342.14|3344.78|3344.78|3347.05|3347.05|3342.1|3342.1|0
1612269900000|2021-02-02 12:45:00|3344.94|3344.94|3342.76|3342.76|3346.53|3346.53|3341.75|3341.75|0
1612270200000|2021-02-02 12:50:00|3342.61|3342.61|3342.47|3342.47|3343.32|3343.32|3337.51|3337.51|0
1612270500000|2021-02-02 12:55:00|3342.16|3342.16|3346.14|3346.14|3347.01|3347.01|3341.81|3341.81|0
1612270800000|2021-02-02 13:00:00|3346.3|3346.3|3339.61|3339.61|3346.97|3346.97|3338.95|3338.95|0
1612271100000|2021-02-02 13:05:00|3339.13|3339.13|3343.91|3343.91|3344.89|3344.89|3338.55|3338.55|0
1612271400000|2021-02-02 13:10:00|3343.57|3343.57|3344.38|3344.38|3346.15|3346.15|3343.15|3343.15|0
1612271700000|2021-02-02 13:15:00|3343.59|3343.59|3344.51|3344.51|3345.15|3345.15|3342.33|3342.33|0
1612272000000|2021-02-02 13:20:00|3344.85|3344.85|3346.75|3346.75|3348.19|3348.19|3344.85|3344.85|0
1612272300000|2021-02-02 13:25:00|3346.6|3346.6|3340.84|3340.84|3346.6|3346.6|3340.45|3340.45|0
1612272600000|2021-02-02 13:30:00|3340.67|3340.67|3340.89|3340.89|3341.73|3341.73|3340.14|3340.14|0
1612272900000|2021-02-02 13:35:00|3341.04|3341.04|3341.01|3341.01|3342.3|3342.3|3337.84|3337.84|0
1612273200000|2021-02-02 13:40:00|3340.76|3340.76|3337.92|3337.92|3341.08|3341.08|3335.58|3335.58|0
1612273500000|2021-02-02 13:45:00|3337.59|3337.59|3337.68|3337.68|3337.85|3337.85|3335.15|3335.15|0
1612273800000|2021-02-02 13:50:00|3337.21|3337.21|3332.49|3332.49|3337.72|3337.72|3332.01|3332.01|0
1612274100000|2021-02-02 13:55:00|3332.33|3332.33|3333.94|3333.94|3335.55|3335.55|3332.01|3332.01|0
1612274400000|2021-02-02 14:00:00|3333.78|3333.78|3337.2|3337.2|3337.67|3337.67|3332.04|3332.04|0
1612274700000|2021-02-02 14:05:00|3337.99|3337.99|3338.03|3338.03|3340.26|3340.26|3337.73|3337.73|0
1612275000000|2021-02-02 14:10:00|3337.73|3337.73|3333.12|3333.12|3337.73|3337.73|3332.97|3332.97|0
1612275300000|2021-02-02 14:15:00|3332.97|3332.97|3331.53|3331.53|3332.97|3332.97|3329.68|3329.68|0
1612275600000|2021-02-02 14:20:00|3331.87|3331.87|3337.26|3337.26|3338.53|3338.53|3331.23|3331.23|0
1612275900000|2021-02-02 14:25:00|3337.04|3337.04|3342.01|3342.01|3343.28|3343.28|3336.7|3336.7|0
1612276200000|2021-02-02 14:30:00|3341.84|3341.84|3343.85|3343.85|3343.85|3343.85|3338.72|3338.72|0
1612276500000|2021-02-02 14:35:00|3344.01|3344.01|3341.8|3341.8|3347.06|3347.06|3339.8|3339.8|0
1612276800000|2021-02-02 14:40:00|3342.12|3342.12|3348.4|3348.4|3348.57|3348.57|3341.18|3341.18|0
1612277100000|2021-02-02 14:45:00|3347.72|3347.72|3347.61|3347.61|3350.34|3350.34|3345.56|3345.56|0
1612277400000|2021-02-02 14:50:00|3347.77|3347.77|3346.71|3346.71|3347.77|3347.77|3344.43|3344.43|0
1612277700000|2021-02-02 14:55:00|3347.22|3347.22|3352.28|3352.28|3352.28|3352.28|3346.33|3346.33|0
1612278000000|2021-02-02 15:00:00|3352.62|3352.62|3351.56|3351.56|3353.18|3353.18|3348.73|3348.73|0
1612278300000|2021-02-02 15:05:00|3351.88|3351.88|3350.38|3350.38|3353.57|3353.57|3348.92|3348.92|0
1612278600000|2021-02-02 15:10:00|3350.46|3350.46|3349.21|3349.21|3351.42|3351.42|3348.89|3348.89|0
1612278900000|2021-02-02 15:15:00|3349.37|3349.37|3352.98|3352.98|3353.79|3353.79|3349.29|3349.29|0
1612279200000|2021-02-02 15:20:00|3353.32|3353.32|3354.37|3354.37|3360.13|3360.13|3352.79|3352.79|0
1612279500000|2021-02-02 15:25:00|3354.21|3354.21|3354|3354|3355.75|3355.75|3353.37|3353.37|0
1612279800000|2021-02-02 15:30:00|3354.16|3354.16|3354.32|3354.32|3358.22|3358.22|3354.16|3354.16|0
1612280100000|2021-02-02 15:35:00|3353.98|3353.98|3357.6|3357.6|3359.05|3359.05|3351.43|3351.43|0
1612280400000|2021-02-02 15:40:00|3357.65|3357.65|3358.14|3358.14|3358.14|3358.14|3354|3354|0
1612280700000|2021-02-02 15:45:00|3357.66|3357.66|3364.14|3364.14|3364.32|3364.32|3357.66|3357.66|0
1612281000000|2021-02-02 15:50:00|3364.38|3364.38|3363.59|3363.59|3366.62|3366.62|3361.58|3361.58|0
1612281300000|2021-02-02 15:55:00|3363.74|3363.74|3360.81|3360.81|3363.74|3363.74|3360.66|3360.66|0
1612281600000|2021-02-02 16:00:00|3360.69|3360.69|3365.2|3365.2|3365.84|3365.84|3359.77|3359.77|0
1612281900000|2021-02-02 16:05:00|3365.03|3365.03|3360.54|3360.54|3365.03|3365.03|3358.74|3358.74|0
1612282200000|2021-02-02 16:10:00|3360.78|3360.78|3361.02|3361.02|3362.32|3362.32|3358.58|3358.58|0
1612282500000|2021-02-02 16:15:00|3361.14|3361.14|3360.96|3360.96|3361.85|3361.85|3358.37|3358.37|0
1612282800000|2021-02-02 16:20:00|3361.3|3361.3|3359.36|3359.36|3361.39|3361.39|3357.36|3357.36|0
1612283100000|2021-02-02 16:25:00|3359.2|3359.2|3357.8|3357.8|3361.96|3361.96|3357.45|3357.45|0
1612340100000|2021-02-03 08:15:00|3367.38|3367.38|3357.79|3357.79|3372.11|3372.11|3357.79|3357.79|0
1612340400000|2021-02-03 08:20:00|3356.83|3356.83|3353.74|3353.74|3356.83|3356.83|3347.94|3347.94|0
1612340700000|2021-02-03 08:25:00|3352.94|3352.94|3359.8|3359.8|3360.23|3360.23|3349.94|3349.94|0
1612341000000|2021-02-03 08:30:00|3360.83|3360.83|3354.39|3354.39|3360.83|3360.83|3350.12|3350.12|0
1612341300000|2021-02-03 08:35:00|3353.81|3353.81|3340.64|3340.64|3353.81|3353.81|3340.64|3340.64|0
1612341600000|2021-02-03 08:40:00|3340.48|3340.48|3333.82|3333.82|3342.92|3342.92|3329.18|3329.18|0
1612341900000|2021-02-03 08:45:00|3333.19|3333.19|3329.29|3329.29|3337.27|3337.27|3326.05|3326.05|0
1612342200000|2021-02-03 08:50:00|3329.16|3329.16|3323.05|3323.05|3331.45|3331.45|3321.94|3321.94|0
1612342500000|2021-02-03 08:55:00|3323.73|3323.73|3326.51|3326.51|3330.87|3330.87|3322.46|3322.46|0
1612342800000|2021-02-03 09:00:00|3327.31|3327.31|3323.79|3323.79|3329.2|3329.2|3322.98|3322.98|0
1612343100000|2021-02-03 09:05:00|3323.7|3323.7|3322.41|3322.41|3324.45|3324.45|3318.97|3318.97|0
1612343400000|2021-02-03 09:10:00|3321.45|3321.45|3320.78|3320.78|3325.18|3325.18|3319.36|3319.36|0
1612343700000|2021-02-03 09:15:00|3320.15|3320.15|3320.67|3320.67|3323.18|3323.18|3319.21|3319.21|0
1612344000000|2021-02-03 09:20:00|3320.14|3320.14|3316.04|3316.04|3320.14|3320.14|3310.55|3310.55|0
1612344300000|2021-02-03 09:25:00|3316.36|3316.36|3317.68|3317.68|3320.75|3320.75|3314.67|3314.67|0
1612344600000|2021-02-03 09:30:00|3317.53|3317.53|3316.86|3316.86|3319.37|3319.37|3312.7|3312.7|0
1612344900000|2021-02-03 09:35:00|3316.17|3316.17|3314.19|3314.19|3317.05|3317.05|3310.15|3310.15|0
1612345200000|2021-02-03 09:40:00|3314.51|3314.51|3316.74|3316.74|3316.74|3316.74|3311.19|3311.19|0
1612345500000|2021-02-03 09:45:00|3316.1|3316.1|3314.04|3314.04|3317.61|3317.61|3313.24|3313.24|0
1612345800000|2021-02-03 09:50:00|3314.35|3314.35|3313.46|3313.46|3316.49|3316.49|3312.28|3312.28|0
1612346100000|2021-02-03 09:55:00|3312.67|3312.67|3311.68|3311.68|3312.67|3312.67|3310.77|3310.77|0
1612346400000|2021-02-03 10:00:00|3311.61|3311.61|3314.86|3314.86|3315.94|3315.94|3310.74|3310.74|0
1612346700000|2021-02-03 10:05:00|3313.73|3313.73|3313.32|3313.32|3315.47|3315.47|3312.18|3312.18|0
1612347000000|2021-02-03 10:10:00|3312.97|3312.97|3319.58|3319.58|3319.58|3319.58|3312.35|3312.35|0
1612347300000|2021-02-03 10:15:00|3319.23|3319.23|3324.47|3324.47|3324.47|3324.47|3318.82|3318.82|0
1612347600000|2021-02-03 10:20:00|3324.72|3324.72|3329.08|3329.08|3329.08|3329.08|3323.68|3323.68|0
1612347900000|2021-02-03 10:25:00|3328.68|3328.68|3321.54|3321.54|3328.68|3328.68|3318.92|3318.92|0
1612348200000|2021-02-03 10:30:00|3321.62|3321.62|3321.37|3321.37|3322.92|3322.92|3320.05|3320.05|0
1612348500000|2021-02-03 10:35:00|3321.22|3321.22|3317.7|3317.7|3321.22|3321.22|3317.69|3317.69|0
1612348800000|2021-02-03 10:40:00|3317.86|3317.86|3316.63|3316.63|3318.42|3318.42|3316.63|3316.63|0
1612349100000|2021-02-03 10:45:00|3316.31|3316.31|3316.46|3316.46|3316.97|3316.97|3315.1|3315.1|0
1612349400000|2021-02-03 10:50:00|3316.79|3316.79|3315.11|3315.11|3319.27|3319.27|3314.49|3314.49|0
1612349700000|2021-02-03 10:55:00|3314.71|3314.71|3314.61|3314.61|3317.31|3317.31|3314.61|3314.61|0
1612350000000|2021-02-03 11:00:00|3314.76|3314.76|3314.11|3314.11|3316.8|3316.8|3313.18|3313.18|0
1612350300000|2021-02-03 11:05:00|3314.59|3314.59|3311.34|3311.34|3314.59|3314.59|3310.84|3310.84|0
1612350600000|2021-02-03 11:10:00|3311.57|3311.57|3308.98|3308.98|3311.57|3311.57|3307.66|3307.66|0
1612350900000|2021-02-03 11:15:00|3308.5|3308.5|3307.06|3307.06|3310.1|3310.1|3305.72|3305.72|0
1612351200000|2021-02-03 11:20:00|3307.23|3307.23|3308.75|3308.75|3311.03|3311.03|3307.07|3307.07|0
1612351500000|2021-02-03 11:25:00|3308.67|3308.67|3308.62|3308.62|3310.78|3310.78|3305.15|3305.15|0
1612351800000|2021-02-03 11:30:00|3308.28|3308.28|3310.5|3310.5|3310.69|3310.69|3305.72|3305.72|0
1612352100000|2021-02-03 11:35:00|3310.66|3310.66|3310.07|3310.07|3315.16|3315.16|3309.6|3309.6|0
1612352400000|2021-02-03 11:40:00|3309.91|3309.91|3309.99|3309.99|3311.86|3311.86|3309.91|3309.91|0
1612352700000|2021-02-03 11:45:00|3309.65|3309.65|3305.59|3305.59|3309.65|3309.65|3305.59|3305.59|0
1612353000000|2021-02-03 11:50:00|3305.51|3305.51|3307.78|3307.78|3308.14|3308.14|3303.01|3303.01|0
1612353300000|2021-02-03 11:55:00|3307.44|3307.44|3309.22|3309.22|3310.96|3310.96|3306.64|3306.64|0
1612353600000|2021-02-03 12:00:00|3308.65|3308.65|3304.58|3304.58|3308.65|3308.65|3302.79|3302.79|0
1612353900000|2021-02-03 12:05:00|3304.74|3304.74|3302.44|3302.44|3306.86|3306.86|3302.27|3302.27|0
1612354200000|2021-02-03 12:10:00|3302.6|3302.6|3304.89|3304.89|3304.89|3304.89|3301.66|3301.66|0
1612354500000|2021-02-03 12:15:00|3305.84|3305.84|3307.43|3307.43|3307.43|3307.43|3305.25|3305.25|0
1612354800000|2021-02-03 12:20:00|3307.75|3307.75|3303.84|3303.84|3308.38|3308.38|3303.68|3303.68|0
1612355100000|2021-02-03 12:25:00|3304|3304|3308.48|3308.48|3308.48|3308.48|3303.94|3303.94|0
1612355400000|2021-02-03 12:30:00|3308.25|3308.25|3306.69|3306.69|3309.26|3309.26|3306.69|3306.69|0
1612355700000|2021-02-03 12:35:00|3306.05|3306.05|3306.35|3306.35|3306.57|3306.57|3304.06|3304.06|0
1612356000000|2021-02-03 12:40:00|3306.47|3306.47|3303.32|3303.32|3308.18|3308.18|3303.32|3303.32|0
1612356300000|2021-02-03 12:45:00|3302.97|3302.97|3303.19|3303.19|3303.93|3303.93|3302.02|3302.02|0
1612356600000|2021-02-03 12:50:00|3303.53|3303.53|3304.6|3304.6|3305.55|3305.55|3302.85|3302.85|0
1612356900000|2021-02-03 12:55:00|3304.49|3304.49|3302.86|3302.86|3305.08|3305.08|3302.63|3302.63|0
1612357200000|2021-02-03 13:00:00|3302.38|3302.38|3304.27|3304.27|3304.82|3304.82|3302.12|3302.12|0
1612357500000|2021-02-03 13:05:00|3304.61|3304.61|3305.46|3305.46|3306.7|3306.7|3304.06|3304.06|0
1612357800000|2021-02-03 13:10:00|3305.56|3305.56|3305.1|3305.1|3305.9|3305.9|3303.95|3303.95|0
1612358100000|2021-02-03 13:15:00|3305.26|3305.26|3305.31|3305.31|3307.61|3307.61|3304.94|3304.94|0
1612358400000|2021-02-03 13:20:00|3306.33|3306.33|3305.43|3305.43|3308.54|3308.54|3305.35|3305.35|0
1612358700000|2021-02-03 13:25:00|3305.53|3305.53|3303.15|3303.15|3305.72|3305.72|3300.31|3300.31|0
1612359000000|2021-02-03 13:30:00|3303.4|3303.4|3299.21|3299.21|3303.4|3303.4|3299.21|3299.21|0
1612359300000|2021-02-03 13:35:00|3298.89|3298.89|3298.17|3298.17|3300.77|3300.77|3296.58|3296.58|0
1612359600000|2021-02-03 13:40:00|3298.02|3298.02|3297.42|3297.42|3299.38|3299.38|3296.73|3296.73|0
1612359900000|2021-02-03 13:45:00|3297.57|3297.57|3302.55|3302.55|3302.68|3302.68|3296.65|3296.65|0
1612360200000|2021-02-03 13:50:00|3302.44|3302.44|3300.53|3300.53|3302.82|3302.82|3300.53|3300.53|0
1612360500000|2021-02-03 13:55:00|3301.33|3301.33|3300.23|3300.23|3301.51|3301.51|3298.93|3298.93|0
1612360800000|2021-02-03 14:00:00|3300.08|3300.08|3299.97|3299.97|3300.71|3300.71|3299.44|3299.44|0
1612361100000|2021-02-03 14:05:00|3299.82|3299.82|3297.18|3297.18|3301.4|3301.4|3295.94|3295.94|0
1612361400000|2021-02-03 14:10:00|3298.14|3298.14|3298.42|3298.42|3299.62|3299.62|3296.45|3296.45|0
1612361700000|2021-02-03 14:15:00|3298.76|3298.76|3294.91|3294.91|3298.76|3298.76|3293.9|3293.9|0
1612362000000|2021-02-03 14:20:00|3294.97|3294.97|3301.67|3301.67|3301.95|3301.95|3294.25|3294.25|0
1612362300000|2021-02-03 14:25:00|3302.31|3302.31|3298.46|3298.46|3302.31|3302.31|3298.16|3298.16|0
1612362600000|2021-02-03 14:30:00|3298.51|3298.51|3305.62|3305.62|3307.33|3307.33|3296.95|3296.95|0
1612362900000|2021-02-03 14:35:00|3305.86|3305.86|3300.43|3300.43|3308.98|3308.98|3300.43|3300.43|0
1612363200000|2021-02-03 14:40:00|3301.07|3301.07|3300.82|3300.82|3303.2|3303.2|3300.09|3300.09|0
1612363500000|2021-02-03 14:45:00|3300.48|3300.48|3300.74|3300.74|3305.01|3305.01|3299.63|3299.63|0
1612363800000|2021-02-03 14:50:00|3299.79|3299.79|3295.89|3295.89|3301.74|3301.74|3294.13|3294.13|0
1612364100000|2021-02-03 14:55:00|3295.57|3295.57|3292.36|3292.36|3297.16|3297.16|3292.33|3292.33|0
1612364400000|2021-02-03 15:00:00|3292.52|3292.52|3293.69|3293.69|3296.89|3296.89|3292.32|3292.32|0
1612364700000|2021-02-03 15:05:00|3294.36|3294.36|3300.41|3300.41|3304.5|3304.5|3293.35|3293.35|0
1612365000000|2021-02-03 15:10:00|3300.77|3300.77|3303|3303|3303.06|3303.06|3298.92|3298.92|0
1612365300000|2021-02-03 15:15:00|3303.06|3303.06|3300.49|3300.49|3304.98|3304.98|3299.7|3299.7|0
1612365600000|2021-02-03 15:20:00|3300.33|3300.33|3303.54|3303.54|3303.69|3303.69|3299.13|3299.13|0
1612365900000|2021-02-03 15:25:00|3303.48|3303.48|3298.96|3298.96|3304.02|3304.02|3297.86|3297.86|0
1612366200000|2021-02-03 15:30:00|3298.85|3298.85|3299.66|3299.66|3300.29|3300.29|3297.47|3297.47|0
1612366500000|2021-02-03 15:35:00|3299.34|3299.34|3303.37|3303.37|3303.42|3303.42|3299.34|3299.34|0
1612366800000|2021-02-03 15:40:00|3302.68|3302.68|3306.34|3306.34|3308.61|3308.61|3301.89|3301.89|0
1612367100000|2021-02-03 15:45:00|3306.5|3306.5|3310.99|3310.99|3311.08|3311.08|3305.38|3305.38|0
1612367400000|2021-02-03 15:50:00|3310.2|3310.2|3314.84|3314.84|3315.97|3315.97|3309.71|3309.71|0
1612367700000|2021-02-03 15:55:00|3315|3315|3314.98|3314.98|3317.82|3317.82|3313.38|3313.38|0
1612368000000|2021-02-03 16:00:00|3315.3|3315.3|3316.77|3316.77|3317.4|3317.4|3314.29|3314.29|0
1612368300000|2021-02-03 16:05:00|3316.69|3316.69|3316.32|3316.32|3318.25|3318.25|3315.16|3315.16|0
1612368600000|2021-02-03 16:10:00|3316.42|3316.42|3315.58|3315.58|3316.61|3316.61|3311.98|3311.98|0
1612368900000|2021-02-03 16:15:00|3315.74|3315.74|3312.86|3312.86|3316.23|3316.23|3310.2|3310.2|0
1612369200000|2021-02-03 16:20:00|3312.51|3312.51|3309.07|3309.07|3313.87|3313.87|3308.12|3308.12|0
1612369500000|2021-02-03 16:25:00|3308.77|3308.77|3308.56|3308.56|3310.67|3310.67|3306.94|3306.94|0
1612426500000|2021-02-04 08:15:00|3326.07|3326.07|3336.93|3336.93|3336.93|3336.93|3325.14|3325.14|0
1612426800000|2021-02-04 08:20:00|3337.08|3337.08|3339.53|3339.53|3346.09|3346.09|3336.01|3336.01|0
1612427100000|2021-02-04 08:25:00|3337.48|3337.48|3334.21|3334.21|3337.48|3337.48|3330.68|3330.68|0
1612427400000|2021-02-04 08:30:00|3333.26|3333.26|3334.38|3334.38|3335.24|3335.24|3330.62|3330.62|0
1612427700000|2021-02-04 08:35:00|3333.74|3333.74|3337.38|3337.38|3337.8|3337.8|3331.48|3331.48|0
1612428000000|2021-02-04 08:40:00|3338.18|3338.18|3342.79|3342.79|3343.9|3343.9|3336.62|3336.62|0
1612428300000|2021-02-04 08:45:00|3342.55|3342.55|3346.02|3346.02|3347.16|3347.16|3342.55|3342.55|0
1612428600000|2021-02-04 08:50:00|3346.77|3346.77|3340.38|3340.38|3347.91|3347.91|3340.38|3340.38|0
1612428900000|2021-02-04 08:55:00|3340.88|3340.88|3343.07|3343.07|3343.23|3343.23|3338.15|3338.15|0
1612429200000|2021-02-04 09:00:00|3343.23|3343.23|3342.23|3342.23|3344.56|3344.56|3338.94|3338.94|0
1612429500000|2021-02-04 09:05:00|3342.11|3342.11|3338.28|3338.28|3342.11|3342.11|3338.28|3338.28|0
1612429800000|2021-02-04 09:10:00|3338.21|3338.21|3331.08|3331.08|3339.43|3339.43|3331.08|3331.08|0
1612430100000|2021-02-04 09:15:00|3331.71|3331.71|3335.49|3335.49|3338.72|3338.72|3331.71|3331.71|0
1612430400000|2021-02-04 09:20:00|3335.34|3335.34|3333.56|3333.56|3337.12|3337.12|3333.4|3333.4|0
1612430700000|2021-02-04 09:25:00|3333.88|3333.88|3334.1|3334.1|3338.24|3338.24|3333.38|3333.38|0
1612431000000|2021-02-04 09:30:00|3333.63|3333.63|3334.85|3334.85|3335.97|3335.97|3333.06|3333.06|0
1612431300000|2021-02-04 09:35:00|3335.48|3335.48|3335.72|3335.72|3336.79|3336.79|3334.18|3334.18|0
1612431600000|2021-02-04 09:40:00|3335.03|3335.03|3330.64|3330.64|3335.03|3335.03|3330.64|3330.64|0
1612431900000|2021-02-04 09:45:00|3330.54|3330.54|3327.71|3327.71|3331.03|3331.03|3326.71|3326.71|0
1612432200000|2021-02-04 09:50:00|3327.55|3327.55|3326.12|3326.12|3328.42|3328.42|3325.76|3325.76|0
1612432500000|2021-02-04 09:55:00|3326.04|3326.04|3325.29|3325.29|3326.69|3326.69|3324.72|3324.72|0
1612432800000|2021-02-04 10:00:00|3325.45|3325.45|3323.43|3323.43|3326.59|3326.59|3323.43|3323.43|0
1612433100000|2021-02-04 10:05:00|3324.07|3324.07|3326.34|3326.34|3327.36|3327.36|3323.36|3323.36|0
1612433400000|2021-02-04 10:10:00|3326.17|3326.17|3326.48|3326.48|3327.33|3327.33|3324.89|3324.89|0
1612433700000|2021-02-04 10:15:00|3327.12|3327.12|3327.63|3327.63|3329.22|3329.22|3326.03|3326.03|0
1612434000000|2021-02-04 10:20:00|3328.58|3328.58|3331.61|3331.61|3331.9|3331.9|3328.58|3328.58|0
1612434300000|2021-02-04 10:25:00|3330.82|3330.82|3326.25|3326.25|3331.6|3331.6|3325.86|3325.86|0
1612434600000|2021-02-04 10:30:00|3326.59|3326.59|3325.82|3325.82|3327.28|3327.28|3324.24|3324.24|0
1612434900000|2021-02-04 10:35:00|3326.16|3326.16|3326.3|3326.3|3328.47|3328.47|3325.36|3325.36|0
1612435200000|2021-02-04 10:40:00|3326.46|3326.46|3331.56|3331.56|3331.56|3331.56|3326.46|3326.46|0
1612435500000|2021-02-04 10:45:00|3331.48|3331.48|3338.35|3338.35|3338.35|3338.35|3329.64|3329.64|0
1612435800000|2021-02-04 10:50:00|3338.47|3338.47|3344.46|3344.46|3345.2|3345.2|3338.47|3338.47|0
1612436100000|2021-02-04 10:55:00|3344.41|3344.41|3342.47|3342.47|3346.69|3346.69|3342.22|3342.22|0
1612436400000|2021-02-04 11:00:00|3342.38|3342.38|3342.07|3342.07|3342.78|3342.78|3341.17|3341.17|0
1612436700000|2021-02-04 11:05:00|3341.73|3341.73|3343.3|3343.3|3343.73|3343.73|3340.58|3340.58|0
1612437000000|2021-02-04 11:10:00|3343.22|3343.22|3341.97|3341.97|3344.29|3344.29|3340.62|3340.62|0
1612437300000|2021-02-04 11:15:00|3340.7|3340.7|3342.52|3342.52|3343.59|3343.59|3340.7|3340.7|0
1612437600000|2021-02-04 11:20:00|3342.61|3342.61|3342.98|3342.98|3343.28|3343.28|3341.45|3341.45|0
1612437900000|2021-02-04 11:25:00|3342.64|3342.64|3347.01|3347.01|3349.2|3349.2|3342.64|3342.64|0
1612438200000|2021-02-04 11:30:00|3347.49|3347.49|3343.28|3343.28|3347.49|3347.49|3343.28|3343.28|0
1612438500000|2021-02-04 11:35:00|3343.59|3343.59|3343.12|3343.12|3345.23|3345.23|3343.12|3343.12|0
1612438800000|2021-02-04 11:40:00|3343.24|3343.24|3340.5|3340.5|3343.24|3343.24|3340.02|3340.02|0
1612439100000|2021-02-04 11:45:00|3340.67|3340.67|3334.75|3334.75|3341.72|3341.72|3334.25|3334.25|0
1612439400000|2021-02-04 11:50:00|3334.39|3334.39|3332.58|3332.58|3334.39|3334.39|3331.55|3331.55|0
1612439700000|2021-02-04 11:55:00|3332.16|3332.16|3327.98|3327.98|3332.16|3332.16|3327.98|3327.98|0
1612440000000|2021-02-04 12:00:00|3328.31|3328.31|3325.65|3325.65|3330|3330|3325.65|3325.65|0
1612440300000|2021-02-04 12:05:00|3325.5|3325.5|3325.69|3325.69|3327.17|3327.17|3320.59|3320.59|0
1612440600000|2021-02-04 12:10:00|3325.25|3325.25|3325.89|3325.89|3326.42|3326.42|3324.89|3324.89|0
1612440900000|2021-02-04 12:15:00|3326.23|3326.23|3327.99|3327.99|3327.99|3327.99|3325.02|3325.02|0
1612441200000|2021-02-04 12:20:00|3328.15|3328.15|3320.78|3320.78|3328.15|3328.15|3320.78|3320.78|0
1612441500000|2021-02-04 12:25:00|3321.79|3321.79|3324.5|3324.5|3325.26|3325.26|3321.79|3321.79|0
1612441800000|2021-02-04 12:30:00|3324.43|3324.43|3325.31|3325.31|3325.6|3325.6|3323.81|3323.81|0
1612442100000|2021-02-04 12:35:00|3325.63|3325.63|3328.5|3328.5|3328.81|3328.81|3325.47|3325.47|0
1612442400000|2021-02-04 12:40:00|3328.84|3328.84|3331.5|3331.5|3331.5|3331.5|3327.68|3327.68|0
1612442700000|2021-02-04 12:45:00|3331.66|3331.66|3334.16|3334.16|3334.68|3334.68|3331.66|3331.66|0
1612443000000|2021-02-04 12:50:00|3334.5|3334.5|3334.54|3334.54|3338.19|3338.19|3334.22|3334.22|0
1612443300000|2021-02-04 12:55:00|3334.07|3334.07|3334.87|3334.87|3336.29|3336.29|3329.49|3329.49|0
1612443600000|2021-02-04 13:00:00|3335.55|3335.55|3343.82|3343.82|3343.82|3343.82|3335.26|3335.26|0
1612443900000|2021-02-04 13:05:00|3343.94|3343.94|3344.84|3344.84|3346.36|3346.36|3342.96|3342.96|0
1612444200000|2021-02-04 13:10:00|3345.32|3345.32|3345.22|3345.22|3347.31|3347.31|3343.79|3343.79|0
1612444500000|2021-02-04 13:15:00|3344.88|3344.88|3345.46|3345.46|3346.87|3346.87|3344.39|3344.39|0
1612444800000|2021-02-04 13:20:00|3345.78|3345.78|3350.1|3350.1|3350.5|3350.5|3345.69|3345.69|0
1612445100000|2021-02-04 13:25:00|3349.79|3349.79|3347.63|3347.63|3349.95|3349.95|3346.8|3346.8|0
1612445400000|2021-02-04 13:30:00|3347.94|3347.94|3350.31|3350.31|3353.53|3353.53|3347.54|3347.54|0
1612445700000|2021-02-04 13:35:00|3350.81|3350.81|3346.24|3346.24|3353.28|3353.28|3345.9|3345.9|0
1612446000000|2021-02-04 13:40:00|3346.16|3346.16|3341.32|3341.32|3346.16|3346.16|3341.32|3341.32|0
1612446300000|2021-02-04 13:45:00|3341|3341|3339.44|3339.44|3342.16|3342.16|3339.44|3339.44|0
1612446600000|2021-02-04 13:50:00|3339.76|3339.76|3344.49|3344.49|3344.61|3344.61|3339.12|3339.12|0
1612446900000|2021-02-04 13:55:00|3344.81|3344.81|3343.87|3343.87|3346.35|3346.35|3343.72|3343.72|0
1612447200000|2021-02-04 14:00:00|3344.21|3344.21|3350.57|3350.57|3350.57|3350.57|3343.19|3343.19|0
1612447500000|2021-02-04 14:05:00|3350.89|3350.89|3349.32|3349.32|3353.15|3353.15|3349.32|3349.32|0
1612447800000|2021-02-04 14:10:00|3349.22|3349.22|3351.21|3351.21|3352.5|3352.5|3348.74|3348.74|0
1612448100000|2021-02-04 14:15:00|3351.46|3351.46|3351.69|3351.69|3353.01|3353.01|3350.5|3350.5|0
1612448400000|2021-02-04 14:20:00|3351.94|3351.94|3351.24|3351.24|3354.03|3354.03|3350.41|3350.41|0
1612448700000|2021-02-04 14:25:00|3351.57|3351.57|3354.98|3354.98|3357.17|3357.17|3351.57|3351.57|0
1612449000000|2021-02-04 14:30:00|3355.62|3355.62|3369.95|3369.95|3370.08|3370.08|3354.72|3354.72|0
1612449300000|2021-02-04 14:35:00|3370.3|3370.3|3370.27|3370.27|3377|3377|3367.32|3367.32|0
1612449600000|2021-02-04 14:40:00|3371.38|3371.38|3368.08|3368.08|3371.43|3371.43|3367.02|3367.02|0
1612449900000|2021-02-04 14:45:00|3367.74|3367.74|3372.41|3372.41|3373.94|3373.94|3367.74|3367.74|0
1612450200000|2021-02-04 14:50:00|3371.73|3371.73|3369.53|3369.53|3372.98|3372.98|3366.53|3366.53|0
1612450500000|2021-02-04 14:55:00|3368.74|3368.74|3372.34|3372.34|3374.89|3374.89|3368.74|3368.74|0
1612450800000|2021-02-04 15:00:00|3372|3372|3372.36|3372.36|3372.7|3372.7|3368.51|3368.51|0
1612451100000|2021-02-04 15:05:00|3372.43|3372.43|3369.85|3369.85|3373.56|3373.56|3369.48|3369.48|0
1612451400000|2021-02-04 15:10:00|3369.55|3369.55|3367.2|3367.2|3370.95|3370.95|3366.52|3366.52|0
1612451700000|2021-02-04 15:15:00|3367.37|3367.37|3372.78|3372.78|3373.41|3373.41|3367.37|3367.37|0
1612452000000|2021-02-04 15:20:00|3372.94|3372.94|3370.68|3370.68|3374.46|3374.46|3370.68|3370.68|0
1612452300000|2021-02-04 15:25:00|3369.37|3369.37|3358.23|3358.23|3369.37|3369.37|3357.76|3357.76|0
1612452600000|2021-02-04 15:30:00|3358.02|3358.02|3362.79|3362.79|3364.66|3364.66|3357.42|3357.42|0
1612452900000|2021-02-04 15:35:00|3362.71|3362.71|3364.44|3364.44|3366.04|3366.04|3360.42|3360.42|0
1612453200000|2021-02-04 15:40:00|3364.55|3364.55|3362.33|3362.33|3364.55|3364.55|3361.1|3361.1|0
1612453500000|2021-02-04 15:45:00|3362.01|3362.01|3363.86|3363.86|3363.97|3363.97|3359.81|3359.81|0
1612453800000|2021-02-04 15:50:00|3363.69|3363.69|3361.57|3361.57|3363.87|3363.87|3358.7|3358.7|0
1612454100000|2021-02-04 15:55:00|3361.1|3361.1|3365.29|3365.29|3365.29|3365.29|3360.94|3360.94|0
1612454400000|2021-02-04 16:00:00|3365.6|3365.6|3367.88|3367.88|3367.88|3367.88|3363.59|3363.59|0
1612454700000|2021-02-04 16:05:00|3368.22|3368.22|3364.69|3364.69|3371.2|3371.2|3364.32|3364.32|0
1612455000000|2021-02-04 16:10:00|3364.74|3364.74|3362.75|3362.75|3365.73|3365.73|3362.36|3362.36|0
1612455300000|2021-02-04 16:15:00|3362.65|3362.65|3365.81|3365.81|3366.06|3366.06|3361.07|3361.07|0
1612455600000|2021-02-04 16:20:00|3365.93|3365.93|3365.56|3365.56|3367.18|3367.18|3364.69|3364.69|0
1612455900000|2021-02-04 16:25:00|3365.24|3365.24|3367.08|3367.08|3368.67|3368.67|3365.21|3365.21|0
1612512900000|2021-02-05 08:15:00|3342.59|3342.59|3339.74|3339.74|3346.5|3346.5|3339.47|3339.47|0
1612513200000|2021-02-05 08:20:00|3338.03|3338.03|3341.55|3341.55|3345.32|3345.32|3337.4|3337.4|0
1612513500000|2021-02-05 08:25:00|3342.66|3342.66|3339.6|3339.6|3342.66|3342.66|3333.99|3333.99|0
1612513800000|2021-02-05 08:30:00|3339.28|3339.28|3348.78|3348.78|3349.47|3349.47|3338.42|3338.42|0
1612514100000|2021-02-05 08:35:00|3348.61|3348.61|3355.87|3355.87|3356.78|3356.78|3348.27|3348.27|0
1612514400000|2021-02-05 08:40:00|3355.7|3355.7|3358.21|3358.21|3358.21|3358.21|3354.53|3354.53|0
1612514700000|2021-02-05 08:45:00|3357.42|3357.42|3360.76|3360.76|3360.76|3360.76|3353.79|3353.79|0
1612515000000|2021-02-05 08:50:00|3361.24|3361.24|3364.34|3364.34|3368.75|3368.75|3359.35|3359.35|0
1612515300000|2021-02-05 08:55:00|3364.19|3364.19|3365.63|3365.63|3365.63|3365.63|3359.93|3359.93|0
1612515600000|2021-02-05 09:00:00|3364.68|3364.68|3359.41|3359.41|3364.68|3364.68|3357.54|3357.54|0
1612515900000|2021-02-05 09:05:00|3358.61|3358.61|3359.55|3359.55|3360.69|3360.69|3354.34|3354.34|0
1612516200000|2021-02-05 09:10:00|3359.87|3359.87|3361.15|3361.15|3363.44|3363.44|3359.71|3359.71|0
1612516500000|2021-02-05 09:15:00|3361.32|3361.32|3353.57|3353.57|3361.32|3361.32|3351.99|3351.99|0
1612516800000|2021-02-05 09:20:00|3353.89|3353.89|3351.61|3351.61|3353.89|3353.89|3350.07|3350.07|0
1612517100000|2021-02-05 09:25:00|3351.52|3351.52|3348.12|3348.12|3352.14|3352.14|3348.12|3348.12|0
1612517400000|2021-02-05 09:30:00|3348.75|3348.75|3350.22|3350.22|3351.04|3351.04|3343.2|3343.2|0
1612517700000|2021-02-05 09:35:00|3349.54|3349.54|3346.74|3346.74|3349.69|3349.69|3346.46|3346.46|0
1612518000000|2021-02-05 09:40:00|3346.59|3346.59|3352.38|3352.38|3353.18|3353.18|3346.27|3346.27|0
1612518300000|2021-02-05 09:45:00|3353.18|3353.18|3351.95|3351.95|3353.27|3353.27|3351.74|3351.74|0
1612518600000|2021-02-05 09:50:00|3351.64|3351.64|3343.69|3343.69|3351.66|3351.66|3343.69|3343.69|0
1612518900000|2021-02-05 09:55:00|3344.37|3344.37|3345.6|3345.6|3347.78|3347.78|3344.37|3344.37|0
1612519200000|2021-02-05 10:00:00|3345.27|3345.27|3341.02|3341.02|3345.95|3345.95|3340.38|3340.38|0
1612519500000|2021-02-05 10:05:00|3340.86|3340.86|3346.2|3346.2|3346.36|3346.36|3340.86|3340.86|0
1612519800000|2021-02-05 10:10:00|3346.29|3346.29|3349.89|3349.89|3349.89|3349.89|3346.29|3346.29|0
1612520100000|2021-02-05 10:15:00|3350.05|3350.05|3346.17|3346.17|3350.32|3350.32|3345.05|3345.05|0
1612520400000|2021-02-05 10:20:00|3345.85|3345.85|3351.18|3351.18|3353.51|3353.51|3345.85|3345.85|0
1612520700000|2021-02-05 10:25:00|3351.5|3351.5|3352.42|3352.42|3352.6|3352.6|3350.11|3350.11|0
1612521000000|2021-02-05 10:30:00|3351.44|3351.44|3355.89|3355.89|3355.89|3355.89|3351.26|3351.26|0
1612521300000|2021-02-05 10:35:00|3355.41|3355.41|3360.21|3360.21|3361.29|3361.29|3355.41|3355.41|0
1612521600000|2021-02-05 10:40:00|3360.37|3360.37|3359.15|3359.15|3362.21|3362.21|3358.14|3358.14|0
1612521900000|2021-02-05 10:45:00|3359.07|3359.07|3365.2|3365.2|3365.84|3365.84|3358.28|3358.28|0
1612522200000|2021-02-05 10:50:00|3364.52|3364.52|3360.24|3360.24|3364.52|3364.52|3359.76|3359.76|0
1612522500000|2021-02-05 10:55:00|3360.72|3360.72|3359.14|3359.14|3361.35|3361.35|3358.11|3358.11|0
1612522800000|2021-02-05 11:00:00|3359.22|3359.22|3358.15|3358.15|3361.56|3361.56|3358.15|3358.15|0
1612523100000|2021-02-05 11:05:00|3358.31|3358.31|3361.79|3361.79|3361.79|3361.79|3357.89|3357.89|0
1612523400000|2021-02-05 11:10:00|3361.95|3361.95|3359.63|3359.63|3361.95|3361.95|3358.8|3358.8|0
1612523700000|2021-02-05 11:15:00|3359.29|3359.29|3356.09|3356.09|3359.38|3359.38|3356.09|3356.09|0
1612524000000|2021-02-05 11:20:00|3355.84|3355.84|3354.02|3354.02|3355.84|3355.84|3353.51|3353.51|0
1612524300000|2021-02-05 11:25:00|3354.37|3354.37|3353.42|3353.42|3355.43|3355.43|3353.28|3353.28|0
1612524600000|2021-02-05 11:30:00|3352.84|3352.84|3347.42|3347.42|3352.84|3352.84|3347.42|3347.42|0
1612524900000|2021-02-05 11:35:00|3347.3|3347.3|3346.08|3346.08|3348.51|3348.51|3344.38|3344.38|0
1612525200000|2021-02-05 11:40:00|3346.02|3346.02|3351.07|3351.07|3351.07|3351.07|3346.02|3346.02|0
1612525500000|2021-02-05 11:45:00|3350.91|3350.91|3350.07|3350.07|3351.41|3351.41|3349.28|3349.28|0
1612525800000|2021-02-05 11:50:00|3349.91|3349.91|3353.31|3353.31|3353.31|3353.31|3349.91|3349.91|0
1612526100000|2021-02-05 11:55:00|3353|3353|3349.1|3349.1|3353.17|3353.17|3349.1|3349.1|0
1612526400000|2021-02-05 12:00:00|3349.02|3349.02|3348.02|3348.02|3349.02|3349.02|3347.07|3347.07|0
1612526700000|2021-02-05 12:05:00|3348.11|3348.11|3346.62|3346.62|3348.89|3348.89|3345.28|3345.28|0
1612527000000|2021-02-05 12:10:00|3346.77|3346.77|3343.9|3343.9|3346.77|3346.77|3343.9|3343.9|0
1612527300000|2021-02-05 12:15:00|3344.24|3344.24|3346.18|3346.18|3347.14|3347.14|3343.74|3343.74|0
1612527600000|2021-02-05 12:20:00|3346.34|3346.34|3345.28|3345.28|3346.98|3346.98|3344.54|3344.54|0
1612527900000|2021-02-05 12:25:00|3344.59|3344.59|3346.66|3346.66|3347.29|3347.29|3344.59|3344.59|0
1612528200000|2021-02-05 12:30:00|3346.31|3346.31|3348.54|3348.54|3348.99|3348.99|3346.31|3346.31|0
1612528500000|2021-02-05 12:35:00|3349.22|3349.22|3351.88|3351.88|3352.49|3352.49|3349.22|3349.22|0
1612528800000|2021-02-05 12:40:00|3351.73|3351.73|3347.73|3347.73|3351.73|3351.73|3346.99|3346.99|0
1612529100000|2021-02-05 12:45:00|3347.88|3347.88|3347.99|3347.99|3350.5|3350.5|3347.59|3347.59|0
1612529400000|2021-02-05 12:50:00|3347.75|3347.75|3344.55|3344.55|3347.75|3347.75|3343.81|3343.81|0
1612529700000|2021-02-05 12:55:00|3344.87|3344.87|3346.23|3346.23|3346.39|3346.39|3344.87|3344.87|0
1612530000000|2021-02-05 13:00:00|3345.55|3345.55|3342.15|3342.15|3347.03|3347.03|3342.15|3342.15|0
1612530300000|2021-02-05 13:05:00|3342.46|3342.46|3340.32|3340.32|3342.46|3342.46|3338.91|3338.91|0
1612530600000|2021-02-05 13:10:00|3340.62|3340.62|3339.13|3339.13|3341.78|3341.78|3338.45|3338.45|0
1612530900000|2021-02-05 13:15:00|3339.21|3339.21|3343.8|3343.8|3344.27|3344.27|3339.21|3339.21|0
1612531200000|2021-02-05 13:20:00|3344.13|3344.13|3350.05|3350.05|3350.05|3350.05|3344.13|3344.13|0
1612531500000|2021-02-05 13:25:00|3350.69|3350.69|3351.38|3351.38|3351.38|3351.38|3349.5|3349.5|0
1612531800000|2021-02-05 13:30:00|3351.46|3351.46|3343.28|3343.28|3353.38|3353.38|3341.03|3341.03|0
1612532100000|2021-02-05 13:35:00|3343.2|3343.2|3348.16|3348.16|3350.66|3350.66|3343.2|3343.2|0
1612532400000|2021-02-05 13:40:00|3347.99|3347.99|3349.3|3349.3|3350.18|3350.18|3346.37|3346.37|0
1612532700000|2021-02-05 13:45:00|3349.51|3349.51|3353.54|3353.54|3354.67|3354.67|3349.07|3349.07|0
1612533000000|2021-02-05 13:50:00|3353.7|3353.7|3357.56|3357.56|3357.87|3357.87|3353.7|3353.7|0
1612533300000|2021-02-05 13:55:00|3357.4|3357.4|3350.96|3350.96|3357.4|3357.4|3350.16|3350.16|0
1612533600000|2021-02-05 14:00:00|3351.12|3351.12|3352.94|3352.94|3354.47|3354.47|3350.62|3350.62|0
1612533900000|2021-02-05 14:05:00|3353.02|3353.02|3356.68|3356.68|3357.31|3357.31|3353.02|3353.02|0
1612534200000|2021-02-05 14:10:00|3356.93|3356.93|3355.93|3355.93|3359.12|3359.12|3355.93|3355.93|0
1612534500000|2021-02-05 14:15:00|3355.58|3355.58|3356.65|3356.65|3357.68|3357.68|3353.58|3353.58|0
1612534800000|2021-02-05 14:20:00|3356.34|3356.34|3351.52|3351.52|3357.97|3357.97|3351.52|3351.52|0
1612535100000|2021-02-05 14:25:00|3351.12|3351.12|3351.85|3351.85|3352.77|3352.77|3351.07|3351.07|0
1612535400000|2021-02-05 14:30:00|3351.7|3351.7|3357.64|3357.64|3362.59|3362.59|3351.7|3351.7|0
1612535700000|2021-02-05 14:35:00|3357.3|3357.3|3350.29|3350.29|3357.3|3357.3|3346.61|3346.61|0
1612536000000|2021-02-05 14:40:00|3350.13|3350.13|3354.12|3354.12|3354.94|3354.94|3349.63|3349.63|0
1612536300000|2021-02-05 14:45:00|3354|3354|3355.22|3355.22|3355.68|3355.68|3351.6|3351.6|0
1612536600000|2021-02-05 14:50:00|3355.56|3355.56|3355.96|3355.96|3358.36|3358.36|3353.24|3353.24|0
1612536900000|2021-02-05 14:55:00|3355.91|3355.91|3356.39|3356.39|3357.1|3357.1|3352.34|3352.34|0
1612537200000|2021-02-05 15:00:00|3356.23|3356.23|3354.99|3354.99|3356.55|3356.55|3351.3|3351.3|0
1612537500000|2021-02-05 15:05:00|3355.67|3355.67|3356.89|3356.89|3357.75|3357.75|3351.11|3351.11|0
1612537800000|2021-02-05 15:10:00|3357.69|3357.69|3357.14|3357.14|3361.04|3361.04|3356.95|3356.95|0
1612538100000|2021-02-05 15:15:00|3356.89|3356.89|3352.88|3352.88|3357.98|3357.98|3352.15|3352.15|0
1612538400000|2021-02-05 15:20:00|3352.24|3352.24|3353.29|3353.29|3355.46|3355.46|3351.7|3351.7|0
1612538700000|2021-02-05 15:25:00|3353.41|3353.41|3359.61|3359.61|3360.91|3360.91|3353.36|3353.36|0
1612539000000|2021-02-05 15:30:00|3359.96|3359.96|3364.02|3364.02|3367.54|3367.54|3359.96|3359.96|0
1612539300000|2021-02-05 15:35:00|3364.17|3364.17|3371.03|3371.03|3371.03|3371.03|3363.94|3363.94|0
1612539600000|2021-02-05 15:40:00|3370.86|3370.86|3375.82|3375.82|3377.79|3377.79|3368.22|3368.22|0
1612539900000|2021-02-05 15:45:00|3375.16|3375.16|3378.44|3378.44|3378.83|3378.83|3374.39|3374.39|0
1612540200000|2021-02-05 15:50:00|3378.59|3378.59|3377.4|3377.4|3380.04|3380.04|3375.63|3375.63|0
1612540500000|2021-02-05 15:55:00|3377.08|3377.08|3380.01|3380.01|3381.01|3381.01|3376.74|3376.74|0
1612540800000|2021-02-05 16:00:00|3380.77|3380.77|3379.08|3379.08|3383.29|3383.29|3377.58|3377.58|0
1612541100000|2021-02-05 16:05:00|3379.17|3379.17|3374.35|3374.35|3381.54|3381.54|3374.35|3374.35|0
1612541400000|2021-02-05 16:10:00|3374.68|3374.68|3376.66|3376.66|3376.66|3376.66|3372.97|3372.97|0
1612541700000|2021-02-05 16:15:00|3376.55|3376.55|3373.42|3373.42|3376.55|3376.55|3372.6|3372.6|0
1612542000000|2021-02-05 16:20:00|3373.73|3373.73|3373.35|3373.35|3375.18|3375.18|3371.31|3371.31|0
1612542300000|2021-02-05 16:25:00|3373.19|3373.19|3373.97|3373.97|3374.76|3374.76|3371.09|3371.09|0
1612772100000|2021-02-08 08:15:00|3341.13|3341.13|3330.08|3330.08|3344.94|3344.94|3327.6|3327.6|0
1612772400000|2021-02-08 08:20:00|3330.67|3330.67|3329.32|3329.32|3336.94|3336.94|3328.84|3328.84|0
1612772700000|2021-02-08 08:25:00|3329.54|3329.54|3336.52|3336.52|3336.52|3336.52|3327.83|3327.83|0
1612773000000|2021-02-08 08:30:00|3336.21|3336.21|3349.22|3349.22|3349.39|3349.39|3336.21|3336.21|0
1612773300000|2021-02-08 08:35:00|3349.52|3349.52|3345.67|3345.67|3349.63|3349.63|3344.61|3344.61|0
1612773600000|2021-02-08 08:40:00|3345.61|3345.61|3338.29|3338.29|3346.11|3346.11|3336.7|3336.7|0
1612773900000|2021-02-08 08:45:00|3338.45|3338.45|3333.61|3333.61|3338.8|3338.8|3333.04|3333.04|0
1612774200000|2021-02-08 08:50:00|3333.94|3333.94|3334.64|3334.64|3336.19|3336.19|3332.07|3332.07|0
1612774500000|2021-02-08 08:55:00|3335.11|3335.11|3337.78|3337.78|3337.78|3337.78|3332.52|3332.52|0
1612774800000|2021-02-08 09:00:00|3337.47|3337.47|3343.33|3343.33|3343.56|3343.56|3336.83|3336.83|0
1612775100000|2021-02-08 09:05:00|3343.8|3343.8|3347.71|3347.71|3347.71|3347.71|3341.74|3341.74|0
1612775400000|2021-02-08 09:10:00|3348.06|3348.06|3346.03|3346.03|3349.03|3349.03|3346.03|3346.03|0
1612775700000|2021-02-08 09:15:00|3346.28|3346.28|3346.14|3346.14|3348.53|3348.53|3345.29|3345.29|0
1612776000000|2021-02-08 09:20:00|3345.83|3345.83|3344.1|3344.1|3346.05|3346.05|3342.64|3342.64|0
1612776300000|2021-02-08 09:25:00|3343.63|3343.63|3342.19|3342.19|3344.67|3344.67|3342.19|3342.19|0
1612776600000|2021-02-08 09:30:00|3342.35|3342.35|3342.82|3342.82|3343.57|3343.57|3338.97|3338.97|0
1612776900000|2021-02-08 09:35:00|3342.98|3342.98|3341.49|3341.49|3343.6|3343.6|3341.23|3341.23|0
1612777200000|2021-02-08 09:40:00|3341.65|3341.65|3345|3345|3345.73|3345.73|3341.65|3341.65|0
1612777500000|2021-02-08 09:45:00|3344.53|3344.53|3344.91|3344.91|3345.32|3345.32|3343.6|3343.6|0
1612777800000|2021-02-08 09:50:00|3344.74|3344.74|3343.76|3343.76|3346.41|3346.41|3343.76|3343.76|0
1612778100000|2021-02-08 09:55:00|3344.39|3344.39|3342.41|3342.41|3345.35|3345.35|3341.61|3341.61|0
1612778400000|2021-02-08 10:00:00|3342.25|3342.25|3344.23|3344.23|3344.23|3344.23|3341.22|3341.22|0
1612778700000|2021-02-08 10:05:00|3344.35|3344.35|3343.81|3343.81|3345.09|3345.09|3343.04|3343.04|0
1612779000000|2021-02-08 10:10:00|3343.96|3343.96|3343.29|3343.29|3343.96|3343.96|3343.22|3343.22|0
1612779300000|2021-02-08 10:15:00|3343.77|3343.77|3343.89|3343.89|3344.73|3344.73|3342.95|3342.95|0
1612779600000|2021-02-08 10:20:00|3343.1|3343.1|3343.6|3343.6|3345.11|3345.11|3342.78|3342.78|0
1612779900000|2021-02-08 10:25:00|3343.44|3343.44|3342.5|3342.5|3343.44|3343.44|3340.02|3340.02|0
1612780200000|2021-02-08 10:30:00|3341.81|3341.81|3345.58|3345.58|3346.38|3346.38|3341.81|3341.81|0
1612780500000|2021-02-08 10:35:00|3345.42|3345.42|3345.33|3345.33|3346.42|3346.42|3343.36|3343.36|0
1612780800000|2021-02-08 10:40:00|3344.85|3344.85|3345.21|3345.21|3345.21|3345.21|3344.05|3344.05|0
1612781100000|2021-02-08 10:45:00|3345.05|3345.05|3342.98|3342.98|3345.49|3345.49|3342.17|3342.17|0
1612781400000|2021-02-08 10:50:00|3342.89|3342.89|3343.68|3343.68|3344.02|3344.02|3342.63|3342.63|0
1612781700000|2021-02-08 10:55:00|3343.93|3343.93|3345.49|3345.49|3346.56|3346.56|3343.93|3343.93|0
1612782000000|2021-02-08 11:00:00|3345.75|3345.75|3352.13|3352.13|3352.13|3352.13|3345.75|3345.75|0
1612782300000|2021-02-08 11:05:00|3353.09|3353.09|3353.74|3353.74|3354.64|3354.64|3352.44|3352.44|0
1612782600000|2021-02-08 11:10:00|3353.42|3353.42|3355.02|3355.02|3356.12|3356.12|3353.3|3353.3|0
1612782900000|2021-02-08 11:15:00|3354.39|3354.39|3360.31|3360.31|3360.79|3360.79|3353.91|3353.91|0
1612783200000|2021-02-08 11:20:00|3361.34|3361.34|3360.59|3360.59|3361.55|3361.55|3358.7|3358.7|0
1612783500000|2021-02-08 11:25:00|3359.9|3359.9|3358.48|3358.48|3360.7|3360.7|3358.4|3358.4|0
1612783800000|2021-02-08 11:30:00|3358.25|3358.25|3358.15|3358.15|3359.52|3359.52|3357.53|3357.53|0
1612784100000|2021-02-08 11:35:00|3357.79|3357.79|3358.17|3358.17|3359.2|3359.2|3355.8|3355.8|0
1612784400000|2021-02-08 11:40:00|3358.49|3358.49|3359.44|3359.44|3360.15|3360.15|3358.49|3358.49|0
1612784700000|2021-02-08 11:45:00|3359.33|3359.33|3358.48|3358.48|3359.42|3359.42|3357.8|3357.8|0
1612785000000|2021-02-08 11:50:00|3358.32|3358.32|3357.96|3357.96|3358.84|3358.84|3357.17|3357.17|0
1612785300000|2021-02-08 11:55:00|3358.28|3358.28|3362.79|3362.79|3364.43|3364.43|3356.7|3356.7|0
1612785600000|2021-02-08 12:00:00|3362.87|3362.87|3358.32|3358.32|3364.74|3364.74|3358.32|3358.32|0
1612785900000|2021-02-08 12:05:00|3358.27|3358.27|3352.61|3352.61|3358.27|3358.27|3352.46|3352.46|0
1612786200000|2021-02-08 12:10:00|3352.69|3352.69|3354.35|3354.35|3354.35|3354.35|3351.48|3351.48|0
1612786500000|2021-02-08 12:15:00|3354.5|3354.5|3358.6|3358.6|3359.58|3359.58|3354.27|3354.27|0
1612786800000|2021-02-08 12:20:00|3358.45|3358.45|3361.98|3361.98|3362.06|3362.06|3358.45|3358.45|0
1612787100000|2021-02-08 12:25:00|3362.06|3362.06|3363.94|3363.94|3364.41|3364.41|3361.43|3361.43|0
1612787400000|2021-02-08 12:30:00|3363.79|3363.79|3363.8|3363.8|3363.84|3363.84|3361.68|3361.68|0
1612787700000|2021-02-08 12:35:00|3363.46|3363.46|3364.02|3364.02|3364.85|3364.85|3362.54|3362.54|0
1612788000000|2021-02-08 12:40:00|3364.1|3364.1|3363.1|3363.1|3364.1|3364.1|3361.68|3361.68|0
1612788300000|2021-02-08 12:45:00|3362.31|3362.31|3360.96|3360.96|3363.09|3363.09|3359.82|3359.82|0
1612788600000|2021-02-08 12:50:00|3361.65|3361.65|3359.22|3359.22|3362.26|3362.26|3359.22|3359.22|0
1612788900000|2021-02-08 12:55:00|3359.86|3359.86|3358.93|3358.93|3362.31|3362.31|3358.93|3358.93|0
1612789200000|2021-02-08 13:00:00|3359.27|3359.27|3361.76|3361.76|3361.76|3361.76|3358.95|3358.95|0
1612789500000|2021-02-08 13:05:00|3361.91|3361.91|3365.47|3365.47|3366.34|3366.34|3361.76|3361.76|0
1612789800000|2021-02-08 13:10:00|3365.38|3365.38|3367.98|3367.98|3367.98|3367.98|3363.66|3363.66|0
1612790100000|2021-02-08 13:15:00|3367.3|3367.3|3366.95|3366.95|3367.3|3367.3|3365.65|3365.65|0
1612790400000|2021-02-08 13:20:00|3366.84|3366.84|3369.07|3369.07|3369.29|3369.29|3366.84|3366.84|0
1612790700000|2021-02-08 13:25:00|3369.23|3369.23|3371.7|3371.7|3372.01|3372.01|3369.15|3369.15|0
1612791000000|2021-02-08 13:30:00|3371.58|3371.58|3367.42|3367.42|3371.58|3371.58|3367.19|3367.19|0
1612791300000|2021-02-08 13:35:00|3367.76|3367.76|3366.12|3366.12|3368.79|3368.79|3366.12|3366.12|0
1612791600000|2021-02-08 13:40:00|3366.04|3366.04|3368.25|3368.25|3368.62|3368.62|3364.98|3364.98|0
1612791900000|2021-02-08 13:45:00|3368.41|3368.41|3365.33|3365.33|3369.65|3369.65|3364.66|3364.66|0
1612792200000|2021-02-08 13:50:00|3365.24|3365.24|3361.12|3361.12|3365.24|3365.24|3360.69|3360.69|0
1612792500000|2021-02-08 13:55:00|3361.92|3361.92|3360.76|3360.76|3362.33|3362.33|3360.08|3360.08|0
1612792800000|2021-02-08 14:00:00|3361.07|3361.07|3361.44|3361.44|3362|3362|3359.33|3359.33|0
1612793100000|2021-02-08 14:05:00|3361.52|3361.52|3361.63|3361.63|3363.27|3363.27|3360.52|3360.52|0
1612793400000|2021-02-08 14:10:00|3361.31|3361.31|3358.56|3358.56|3361.31|3361.31|3358.28|3358.28|0
1612793700000|2021-02-08 14:15:00|3358.67|3358.67|3358.24|3358.24|3359.62|3359.62|3357.35|3357.35|0
1612794000000|2021-02-08 14:20:00|3357.55|3357.55|3358.26|3358.26|3359.39|3359.39|3356.5|3356.5|0
1612794300000|2021-02-08 14:25:00|3358.1|3358.1|3356.67|3356.67|3358.1|3358.1|3356.16|3356.16|0
1612794600000|2021-02-08 14:30:00|3357.15|3357.15|3365.7|3365.7|3367.12|3367.12|3357.15|3357.15|0
1612794900000|2021-02-08 14:35:00|3365.36|3365.36|3366.47|3366.47|3368.26|3368.26|3364.89|3364.89|0
1612795200000|2021-02-08 14:40:00|3366.58|3366.58|3371.29|3371.29|3372.86|3372.86|3365.84|3365.84|0
1612795500000|2021-02-08 14:45:00|3370.82|3370.82|3362.03|3362.03|3370.82|3370.82|3361.55|3361.55|0
1612795800000|2021-02-08 14:50:00|3362.51|3362.51|3362.68|3362.68|3364.83|3364.83|3361.01|3361.01|0
1612796100000|2021-02-08 14:55:00|3362.56|3362.56|3363.22|3363.22|3364.56|3364.56|3361.98|3361.98|0
1612796400000|2021-02-08 15:00:00|3363.69|3363.69|3363.43|3363.43|3365.79|3365.79|3360.37|3360.37|0
1612796700000|2021-02-08 15:05:00|3363.34|3363.34|3360.91|3360.91|3363.97|3363.97|3360.91|3360.91|0
1612797000000|2021-02-08 15:10:00|3360.57|3360.57|3360.88|3360.88|3361.76|3361.76|3355.97|3355.97|0
1612797300000|2021-02-08 15:15:00|3360.2|3360.2|3360.3|3360.3|3361.81|3361.81|3359.59|3359.59|0
1612797600000|2021-02-08 15:20:00|3360.46|3360.46|3358.37|3358.37|3361.26|3361.26|3356.67|3356.67|0
1612797900000|2021-02-08 15:25:00|3358.45|3358.45|3356.42|3356.42|3361.15|3361.15|3356.26|3356.26|0
1612798200000|2021-02-08 15:30:00|3356.33|3356.33|3353.71|3353.71|3356.58|3356.58|3352.92|3352.92|0
1612798500000|2021-02-08 15:35:00|3353.63|3353.63|3352.31|3352.31|3354.56|3354.56|3351.61|3351.61|0
1612798800000|2021-02-08 15:40:00|3353|3353|3357.6|3357.6|3358.52|3358.52|3351.88|3351.88|0
1612799100000|2021-02-08 15:45:00|3357.45|3357.45|3354.69|3354.69|3357.45|3357.45|3354.69|3354.69|0
1612799400000|2021-02-08 15:50:00|3355.01|3355.01|3349.79|3349.79|3355.01|3355.01|3349.74|3349.74|0
1612799700000|2021-02-08 15:55:00|3349.72|3349.72|3352.51|3352.51|3353.27|3353.27|3347.98|3347.98|0
1612800000000|2021-02-08 16:00:00|3352.2|3352.2|3348.75|3348.75|3352.9|3352.9|3348.32|3348.32|0
1612800300000|2021-02-08 16:05:00|3348.06|3348.06|3344.97|3344.97|3348.3|3348.3|3341.98|3341.98|0
1612800600000|2021-02-08 16:10:00|3344.81|3344.81|3340.17|3340.17|3345.15|3345.15|3338.27|3338.27|0
1612800900000|2021-02-08 16:15:00|3340.5|3340.5|3340.45|3340.45|3342.26|3342.26|3338.75|3338.75|0
1612801200000|2021-02-08 16:20:00|3340.79|3340.79|3346.1|3346.1|3346.42|3346.42|3339.17|3339.17|0
1612801500000|2021-02-08 16:25:00|3346.02|3346.02|3339.07|3339.07|3348.48|3348.48|3339.07|3339.07|0
1612858500000|2021-02-09 08:15:00|3320.93|3320.93|3333.05|3333.05|3333.12|3333.12|3319.59|3319.59|0
1612858800000|2021-02-09 08:20:00|3333.21|3333.21|3332.65|3332.65|3337.09|3337.09|3331.91|3331.91|0
1612859100000|2021-02-09 08:25:00|3331.96|3331.96|3329.6|3329.6|3336.34|3336.34|3328.94|3328.94|0
1612859400000|2021-02-09 08:30:00|3329.26|3329.26|3333.8|3333.8|3336.43|3336.43|3325.43|3325.43|0
1612859700000|2021-02-09 08:35:00|3334.44|3334.44|3340.79|3340.79|3340.79|3340.79|3333.14|3333.14|0
1612860000000|2021-02-09 08:40:00|3340.48|3340.48|3344.34|3344.34|3346.06|3346.06|3338.78|3338.78|0
1612860300000|2021-02-09 08:45:00|3344.02|3344.02|3352.94|3352.94|3353.43|3353.43|3344.02|3344.02|0
1612860600000|2021-02-09 08:50:00|3353.1|3353.1|3353.58|3353.58|3358.37|3358.37|3349.21|3349.21|0
1612860900000|2021-02-09 08:55:00|3353.42|3353.42|3351.82|3351.82|3354.69|3354.69|3349.65|3349.65|0
1612861200000|2021-02-09 09:00:00|3352.16|3352.16|3351.41|3351.41|3352.49|3352.49|3349.25|3349.25|0
1612861500000|2021-02-09 09:05:00|3351.09|3351.09|3345.81|3345.81|3351.09|3351.09|3344.78|3344.78|0
1612861800000|2021-02-09 09:10:00|3346.06|3346.06|3347.72|3347.72|3348.03|3348.03|3344.5|3344.5|0
1612862100000|2021-02-09 09:15:00|3347.24|3347.24|3345.93|3345.93|3349.08|3349.08|3345.05|3345.05|0
1612862400000|2021-02-09 09:20:00|3346.25|3346.25|3345.63|3345.63|3346.47|3346.47|3343.42|3343.42|0
1612862700000|2021-02-09 09:25:00|3345.31|3345.31|3342.87|3342.87|3346.23|3346.23|3342.62|3342.62|0
1612863000000|2021-02-09 09:30:00|3342.71|3342.71|3339.05|3339.05|3342.71|3342.71|3339.05|3339.05|0
1612863300000|2021-02-09 09:35:00|3338.02|3338.02|3335.61|3335.61|3339.08|3339.08|3335.61|3335.61|0
1612863600000|2021-02-09 09:40:00|3336.08|3336.08|3336.66|3336.66|3340.49|3340.49|3335.41|3335.41|0
1612863900000|2021-02-09 09:45:00|3336.82|3336.82|3343.17|3343.17|3343.17|3343.17|3336.82|3336.82|0
1612864200000|2021-02-09 09:50:00|3343.65|3343.65|3348.42|3348.42|3348.89|3348.89|3343.17|3343.17|0
1612864500000|2021-02-09 09:55:00|3348.57|3348.57|3347.45|3347.45|3349.65|3349.65|3346.1|3346.1|0
1612864800000|2021-02-09 10:00:00|3346.82|3346.82|3350.62|3350.62|3352.07|3352.07|3346.82|3346.82|0
1612865100000|2021-02-09 10:05:00|3350.51|3350.51|3351.56|3351.56|3352.55|3352.55|3349.93|3349.93|0
1612865400000|2021-02-09 10:10:00|3351.25|3351.25|3351.67|3351.67|3352.37|3352.37|3349.84|3349.84|0
1612865700000|2021-02-09 10:15:00|3351.79|3351.79|3355.05|3355.05|3355.05|3355.05|3351.79|3351.79|0
1612866000000|2021-02-09 10:20:00|3355.56|3355.56|3350.3|3350.3|3356.03|3356.03|3350.01|3350.01|0
1612866300000|2021-02-09 10:25:00|3350.15|3350.15|3350.81|3350.81|3351|3351|3349.03|3349.03|0
1612866600000|2021-02-09 10:30:00|3350.69|3350.69|3352.06|3352.06|3353.68|3353.68|3350.53|3350.53|0
1612866900000|2021-02-09 10:35:00|3352.3|3352.3|3350.88|3350.88|3355.57|3355.57|3350.88|3350.88|0
1612867200000|2021-02-09 10:40:00|3350.4|3350.4|3348.64|3348.64|3350.45|3350.45|3346.43|3346.43|0
1612867500000|2021-02-09 10:45:00|3348.76|3348.76|3350.45|3350.45|3351.32|3351.32|3348.6|3348.6|0
1612867800000|2021-02-09 10:50:00|3350.2|3350.2|3351.29|3351.29|3351.43|3351.43|3348.97|3348.97|0
1612868100000|2021-02-09 10:55:00|3351.12|3351.12|3348.32|3348.32|3351.27|3351.27|3347.96|3347.96|0
1612868400000|2021-02-09 11:00:00|3348.15|3348.15|3348.96|3348.96|3350.58|3350.58|3348.15|3348.15|0
1612868700000|2021-02-09 11:05:00|3349.27|3349.27|3347.97|3347.97|3349.58|3349.58|3344.78|3344.78|0
1612869000000|2021-02-09 11:10:00|3348.65|3348.65|3348.78|3348.78|3352.84|3352.84|3348.31|3348.31|0
1612869300000|2021-02-09 11:15:00|3348.3|3348.3|3354.27|3354.27|3354.27|3354.27|3347.98|3347.98|0
1612869600000|2021-02-09 11:20:00|3353.96|3353.96|3351.93|3351.93|3353.96|3353.96|3351.44|3351.44|0
1612869900000|2021-02-09 11:25:00|3352.57|3352.57|3357.1|3357.1|3358.05|3358.05|3351.98|3351.98|0
1612870200000|2021-02-09 11:30:00|3357.43|3357.43|3350.78|3350.78|3357.52|3357.52|3350.78|3350.78|0
1612870500000|2021-02-09 11:35:00|3350.62|3350.62|3348.74|3348.74|3350.62|3350.62|3348.06|3348.06|0
1612870800000|2021-02-09 11:40:00|3348.82|3348.82|3364.89|3364.89|3365.53|3365.53|3348.82|3348.82|0
1612871100000|2021-02-09 11:45:00|3364.55|3364.55|3362.16|3362.16|3365.13|3365.13|3361.76|3361.76|0
1612871400000|2021-02-09 11:50:00|3362.08|3362.08|3360.16|3360.16|3363.41|3363.41|3360.16|3360.16|0
1612871700000|2021-02-09 11:55:00|3359.75|3359.75|3358.36|3358.36|3360.14|3360.14|3358.22|3358.22|0
1612872000000|2021-02-09 12:00:00|3358.24|3358.24|3363.29|3363.29|3363.37|3363.37|3357.91|3357.91|0
1612872300000|2021-02-09 12:05:00|3362.6|3362.6|3361.81|3361.81|3362.6|3362.6|3359.35|3359.35|0
1612872600000|2021-02-09 12:10:00|3361.89|3361.89|3364.24|3364.24|3364.24|3364.24|3360.15|3360.15|0
1612872900000|2021-02-09 12:15:00|3365.27|3365.27|3368.6|3368.6|3368.6|3368.6|3365.27|3365.27|0
1612873200000|2021-02-09 12:20:00|3368.13|3368.13|3368.88|3368.88|3369.1|3369.1|3366.35|3366.35|0
1612873500000|2021-02-09 12:25:00|3368.93|3368.93|3369.48|3369.48|3369.64|3369.64|3366.79|3366.79|0
1612873800000|2021-02-09 12:30:00|3369.56|3369.56|3373.08|3373.08|3373.2|3373.2|3369.4|3369.4|0
1612874100000|2021-02-09 12:35:00|3372.4|3372.4|3369.48|3369.48|3372.4|3372.4|3366.34|3366.34|0
1612874400000|2021-02-09 12:40:00|3370.5|3370.5|3370.03|3370.03|3372.43|3372.43|3369.84|3369.84|0
1612874700000|2021-02-09 12:45:00|3369.79|3369.79|3372.43|3372.43|3372.43|3372.43|3369.79|3369.79|0
1612875000000|2021-02-09 12:50:00|3372.59|3372.59|3371.66|3371.66|3372.75|3372.75|3371.23|3371.23|0
1612875300000|2021-02-09 12:55:00|3371.83|3371.83|3372.63|3372.63|3373.19|3373.19|3370.87|3370.87|0
1612875600000|2021-02-09 13:00:00|3372.31|3372.31|3371.49|3371.49|3373.54|3373.54|3369.28|3369.28|0
1612875900000|2021-02-09 13:05:00|3371.83|3371.83|3373.88|3373.88|3375.8|3375.8|3371.67|3371.67|0
1612876200000|2021-02-09 13:10:00|3373.95|3373.95|3367.77|3367.77|3373.95|3373.95|3367.43|3367.43|0
1612876500000|2021-02-09 13:15:00|3367.92|3367.92|3365.17|3365.17|3367.92|3367.92|3363.99|3363.99|0
1612876800000|2021-02-09 13:20:00|3364.85|3364.85|3365.2|3365.2|3366.66|3366.66|3361.91|3361.91|0
1612877100000|2021-02-09 13:25:00|3364.73|3364.73|3365.74|3365.74|3366.05|3366.05|3364.24|3364.24|0
1612877400000|2021-02-09 13:30:00|3365.66|3365.66|3367.03|3367.03|3367.4|3367.4|3365.66|3365.66|0
1612877700000|2021-02-09 13:35:00|3367.28|3367.28|3367.52|3367.52|3368.93|3368.93|3366.29|3366.29|0
1612878000000|2021-02-09 13:40:00|3367.04|3367.04|3370.36|3370.36|3371.07|3371.07|3365.64|3365.64|0
1612878300000|2021-02-09 13:45:00|3369.68|3369.68|3377.37|3377.37|3378.5|3378.5|3369.08|3369.08|0
1612878600000|2021-02-09 13:50:00|3377.52|3377.52|3377.61|3377.61|3377.84|3377.84|3375.33|3375.33|0
1612878900000|2021-02-09 13:55:00|3377.45|3377.45|3380.83|3380.83|3380.99|3380.99|3376.65|3376.65|0
1612879200000|2021-02-09 14:00:00|3381.39|3381.39|3380.1|3380.1|3384.59|3384.59|3378.72|3378.72|0
1612879500000|2021-02-09 14:05:00|3379.94|3379.94|3378.31|3378.31|3380.09|3380.09|3377.5|3377.5|0
1612879800000|2021-02-09 14:10:00|3378.38|3378.38|3376.12|3376.12|3380.18|3380.18|3376.12|3376.12|0
1612880100000|2021-02-09 14:15:00|3376.29|3376.29|3371.92|3371.92|3376.8|3376.8|3369.2|3369.2|0
1612880400000|2021-02-09 14:20:00|3372.08|3372.08|3375.33|3375.33|3375.33|3375.33|3372.03|3372.03|0
1612880700000|2021-02-09 14:25:00|3375.41|3375.41|3374.74|3374.74|3375.41|3375.41|3372.5|3372.5|0
1612881000000|2021-02-09 14:30:00|3374.39|3374.39|3370.57|3370.57|3377.13|3377.13|3368.58|3368.58|0
1612881300000|2021-02-09 14:35:00|3370.41|3370.41|3364.38|3364.38|3371.4|3371.4|3362.15|3362.15|0
1612881600000|2021-02-09 14:40:00|3364.04|3364.04|3363.19|3363.19|3365|3365|3361.12|3361.12|0
1612881900000|2021-02-09 14:45:00|3363.54|3363.54|3365.65|3365.65|3367.59|3367.59|3363.54|3363.54|0
1612882200000|2021-02-09 14:50:00|3365.98|3365.98|3365.86|3365.86|3366.93|3366.93|3365.37|3365.37|0
1612882500000|2021-02-09 14:55:00|3366.18|3366.18|3367.15|3367.15|3370.67|3370.67|3366.18|3366.18|0
1612882800000|2021-02-09 15:00:00|3367.31|3367.31|3363.81|3363.81|3367.63|3367.63|3362.23|3362.23|0
1612883100000|2021-02-09 15:05:00|3363.64|3363.64|3366.54|3366.54|3366.54|3366.54|3363.49|3363.49|0
1612883400000|2021-02-09 15:10:00|3366.85|3366.85|3364.88|3364.88|3368.59|3368.59|3364.75|3364.75|0
1612883700000|2021-02-09 15:15:00|3365.57|3365.57|3358.11|3358.11|3365.62|3365.62|3357.45|3357.45|0
1612884000000|2021-02-09 15:20:00|3357.96|3357.96|3354.99|3354.99|3358.27|3358.27|3353.48|3353.48|0
1612884300000|2021-02-09 15:25:00|3354.83|3354.83|3356.79|3356.79|3357.87|3357.87|3354.71|3354.71|0
1612884600000|2021-02-09 15:30:00|3357.74|3357.74|3359.85|3359.85|3361.23|3361.23|3357.26|3357.26|0
1612884900000|2021-02-09 15:35:00|3360.01|3360.01|3359.66|3359.66|3362.62|3362.62|3359.32|3359.32|0
1612885200000|2021-02-09 15:40:00|3359.91|3359.91|3363.91|3363.91|3365.86|3365.86|3359.91|3359.91|0
1612885500000|2021-02-09 15:45:00|3364.06|3364.06|3368.71|3368.71|3368.71|3368.71|3363.59|3363.59|0
1612885800000|2021-02-09 15:50:00|3369.19|3369.19|3367.45|3367.45|3371.29|3371.29|3367.45|3367.45|0
1612886100000|2021-02-09 15:55:00|3367.62|3367.62|3365.74|3365.74|3368.4|3368.4|3365.53|3365.53|0
1612886400000|2021-02-09 16:00:00|3365.49|3365.49|3368.28|3368.28|3368.88|3368.88|3365.15|3365.15|0
1612886700000|2021-02-09 16:05:00|3368.12|3368.12|3368.5|3368.5|3369.17|3369.17|3365.21|3365.21|0
1612887000000|2021-02-09 16:10:00|3368.34|3368.34|3366.93|3366.93|3368.57|3368.57|3365.26|3365.26|0
1612887300000|2021-02-09 16:15:00|3366.85|3366.85|3368.32|3368.32|3368.75|3368.75|3365.57|3365.57|0
1612887600000|2021-02-09 16:20:00|3368.24|3368.24|3371.59|3371.59|3371.91|3371.91|3367.09|3367.09|0
1612887900000|2021-02-09 16:25:00|3371.51|3371.51|3370.63|3370.63|3371.68|3371.68|3368.38|3368.38|0
1612944900000|2021-02-10 08:15:00|3380.38|3380.38|3370.9|3370.9|3386.36|3386.36|3370.14|3370.14|0
1612945200000|2021-02-10 08:20:00|3372.17|3372.17|3363.26|3363.26|3374.14|3374.14|3363.26|3363.26|0
1612945500000|2021-02-10 08:25:00|3363.58|3363.58|3359.51|3359.51|3367.37|3367.37|3359.45|3359.45|0
1612945800000|2021-02-10 08:30:00|3358.91|3358.91|3356.84|3356.84|3360.08|3360.08|3353.48|3353.48|0
1612946100000|2021-02-10 08:35:00|3357.31|3357.31|3349.97|3349.97|3358.2|3358.2|3348.84|3348.84|0
1612946400000|2021-02-10 08:40:00|3350.77|3350.77|3357.89|3357.89|3357.89|3357.89|3350.54|3350.54|0
1612946700000|2021-02-10 08:45:00|3357.26|3357.26|3362.44|3362.44|3362.44|3362.44|3354.07|3354.07|0
1612947000000|2021-02-10 08:50:00|3362.78|3362.78|3363.93|3363.93|3368.03|3368.03|3362.78|3362.78|0
1612947300000|2021-02-10 08:55:00|3363.77|3363.77|3364.98|3364.98|3367.02|3367.02|3363.77|3363.77|0
1612947600000|2021-02-10 09:00:00|3364.82|3364.82|3364.4|3364.4|3368.73|3368.73|3364.4|3364.4|0
1612947900000|2021-02-10 09:05:00|3363.37|3363.37|3359.81|3359.81|3364.23|3364.23|3358.41|3358.41|0
1612948200000|2021-02-10 09:10:00|3359.47|3359.47|3357.25|3357.25|3359.59|3359.59|3356.77|3356.77|0
1612948500000|2021-02-10 09:15:00|3356.92|3356.92|3361.74|3361.74|3362.24|3362.24|3355.9|3355.9|0
1612948800000|2021-02-10 09:20:00|3361.9|3361.9|3360.81|3360.81|3361.9|3361.9|3360.03|3360.03|0
1612949100000|2021-02-10 09:25:00|3360.7|3360.7|3362.34|3362.34|3363.99|3363.99|3360.7|3360.7|0
1612949400000|2021-02-10 09:30:00|3362.82|3362.82|3366.12|3366.12|3366.12|3366.12|3362.66|3362.66|0
1612949700000|2021-02-10 09:35:00|3366.27|3366.27|3363.04|3363.04|3366.27|3366.27|3363.04|3363.04|0
1612950000000|2021-02-10 09:40:00|3363.21|3363.21|3358.83|3358.83|3363.21|3363.21|3358.36|3358.36|0
1612950300000|2021-02-10 09:45:00|3358.99|3358.99|3353.81|3353.81|3359.15|3359.15|3353.81|3353.81|0
1612950600000|2021-02-10 09:50:00|3353.73|3353.73|3354.91|3354.91|3355.23|3355.23|3351.11|3351.11|0
1612950900000|2021-02-10 09:55:00|3354.77|3354.77|3350.83|3350.83|3354.77|3354.77|3350.83|3350.83|0
1612951200000|2021-02-10 10:00:00|3350.92|3350.92|3351.64|3351.64|3352.71|3352.71|3349.79|3349.79|0
1612951500000|2021-02-10 10:05:00|3351.48|3351.48|3352.82|3352.82|3353.76|3353.76|3351.22|3351.22|0
1612951800000|2021-02-10 10:10:00|3352.98|3352.98|3347.99|3347.99|3353.3|3353.3|3347.99|3347.99|0
1612952100000|2021-02-10 10:15:00|3347.65|3347.65|3348.53|3348.53|3348.74|3348.74|3344.81|3344.81|0
1612952400000|2021-02-10 10:20:00|3348.19|3348.19|3350.42|3350.42|3350.42|3350.42|3348.11|3348.11|0
1612952700000|2021-02-10 10:25:00|3350.22|3350.22|3350.67|3350.67|3351.14|3351.14|3349.67|3349.67|0
1612953000000|2021-02-10 10:30:00|3350.33|3350.33|3346.9|3346.9|3350.33|3350.33|3346.27|3346.27|0
1612953300000|2021-02-10 10:35:00|3347.22|3347.22|3346.96|3346.96|3347.32|3347.32|3344.87|3344.87|0
1612953600000|2021-02-10 10:40:00|3346.28|3346.28|3348.56|3348.56|3350.03|3350.03|3344.89|3344.89|0
1612953900000|2021-02-10 10:45:00|3348.4|3348.4|3348.61|3348.61|3348.95|3348.95|3347.53|3347.53|0
1612954200000|2021-02-10 10:50:00|3348.45|3348.45|3349.53|3349.53|3349.53|3349.53|3347.77|3347.77|0
1612954500000|2021-02-10 10:55:00|3348.84|3348.84|3347.83|3347.83|3349.02|3349.02|3347.44|3347.44|0
1612954800000|2021-02-10 11:00:00|3347.99|3347.99|3350.52|3350.52|3351.97|3351.97|3347.99|3347.99|0
1612955100000|2021-02-10 11:05:00|3350.19|3350.19|3353.28|3353.28|3353.68|3353.68|3349.13|3349.13|0
1612955400000|2021-02-10 11:10:00|3353.33|3353.33|3353.95|3353.95|3354.04|3354.04|3352.98|3352.98|0
1612955700000|2021-02-10 11:15:00|3354.29|3354.29|3359.78|3359.78|3359.99|3359.99|3354.29|3354.29|0
1612956000000|2021-02-10 11:20:00|3359.53|3359.53|3360.35|3360.35|3360.68|3360.68|3359.25|3359.25|0
1612956300000|2021-02-10 11:25:00|3360.69|3360.69|3358.67|3358.67|3361.75|3361.75|3358.67|3358.67|0
1612956600000|2021-02-10 11:30:00|3359.3|3359.3|3360.58|3360.58|3360.85|3360.85|3356.02|3356.02|0
1612956900000|2021-02-10 11:35:00|3360.5|3360.5|3355.74|3355.74|3360.5|3360.5|3355.58|3355.58|0
1612957200000|2021-02-10 11:40:00|3355.5|3355.5|3353.02|3353.02|3355.5|3355.5|3353.02|3353.02|0
1612957500000|2021-02-10 11:45:00|3352.68|3352.68|3349.47|3349.47|3353.03|3353.03|3349.21|3349.21|0
1612957800000|2021-02-10 11:50:00|3349.38|3349.38|3350.47|3350.47|3351.07|3351.07|3347.85|3347.85|0
1612958100000|2021-02-10 11:55:00|3350.62|3350.62|3352.12|3352.12|3352.28|3352.28|3350.62|3350.62|0
1612958400000|2021-02-10 12:00:00|3352.05|3352.05|3349.46|3349.46|3353.77|3353.77|3349.46|3349.46|0
1612958700000|2021-02-10 12:05:00|3349.13|3349.13|3348.46|3348.46|3349.48|3349.48|3347.12|3347.12|0
1612959000000|2021-02-10 12:10:00|3348.7|3348.7|3349.15|3349.15|3349.34|3349.34|3347.4|3347.4|0
1612959300000|2021-02-10 12:15:00|3349.49|3349.49|3352.05|3352.05|3352.39|3352.39|3349.49|3349.49|0
1612959600000|2021-02-10 12:20:00|3351.97|3351.97|3353.33|3353.33|3354.95|3354.95|3351.81|3351.81|0
1612959900000|2021-02-10 12:25:00|3353.01|3353.01|3352.1|3352.1|3353.39|3353.39|3351.28|3351.28|0
1612960200000|2021-02-10 12:30:00|3351.85|3351.85|3350.6|3350.6|3352.58|3352.58|3349.5|3349.5|0
1612960500000|2021-02-10 12:35:00|3350.92|3350.92|3353.35|3353.35|3353.57|3353.57|3350.55|3350.55|0
1612960800000|2021-02-10 12:40:00|3353.19|3353.19|3352.09|3352.09|3353.19|3353.19|3351.09|3351.09|0
1612961100000|2021-02-10 12:45:00|3352.41|3352.41|3351.68|3351.68|3352.53|3352.53|3351|3351|0
1612961400000|2021-02-10 12:50:00|3351.75|3351.75|3349.93|3349.93|3352.62|3352.62|3349.52|3349.52|0
1612961700000|2021-02-10 12:55:00|3349.85|3349.85|3351.58|3351.58|3351.58|3351.58|3349.85|3349.85|0
1612962000000|2021-02-10 13:00:00|3351.24|3351.24|3350.33|3350.33|3351.24|3351.24|3349.59|3349.59|0
1612962300000|2021-02-10 13:05:00|3350.41|3350.41|3348.94|3348.94|3350.58|3350.58|3348.23|3348.23|0
1612962600000|2021-02-10 13:10:00|3349.26|3349.26|3351.51|3351.51|3351.51|3351.51|3349.26|3349.26|0
1612962900000|2021-02-10 13:15:00|3351.66|3351.66|3352.38|3352.38|3354.7|3354.7|3351.66|3351.66|0
1612963200000|2021-02-10 13:20:00|3351.89|3351.89|3347.94|3347.94|3351.89|3351.89|3347.86|3347.86|0
1612963500000|2021-02-10 13:25:00|3348.28|3348.28|3349.62|3349.62|3349.92|3349.92|3347.46|3347.46|0
1612963800000|2021-02-10 13:30:00|3349.78|3349.78|3347.71|3347.71|3349.78|3349.78|3347.13|3347.13|0
1612964100000|2021-02-10 13:35:00|3347.39|3347.39|3345.81|3345.81|3347.55|3347.55|3343.44|3343.44|0
1612964400000|2021-02-10 13:40:00|3345.74|3345.74|3347.11|3347.11|3347.11|3347.11|3344.69|3344.69|0
1612964700000|2021-02-10 13:45:00|3347.27|3347.27|3351.08|3351.08|3351.26|3351.26|3347.13|3347.13|0
1612965000000|2021-02-10 13:50:00|3350.92|3350.92|3350.71|3350.71|3350.92|3350.92|3347.93|3347.93|0
1612965300000|2021-02-10 13:55:00|3350.79|3350.79|3348.89|3348.89|3350.79|3350.79|3347.7|3347.7|0
1612965600000|2021-02-10 14:00:00|3348.82|3348.82|3351.36|3351.36|3351.36|3351.36|3347.65|3347.65|0
1612965900000|2021-02-10 14:05:00|3351.7|3351.7|3354.41|3354.41|3354.81|3354.81|3351.53|3351.53|0
1612966200000|2021-02-10 14:10:00|3354.07|3354.07|3354.68|3354.68|3355.48|3355.48|3353.42|3353.42|0
1612966500000|2021-02-10 14:15:00|3354.2|3354.2|3350.36|3350.36|3354.52|3354.52|3350.15|3350.15|0
1612966800000|2021-02-10 14:20:00|3350.52|3350.52|3350.68|3350.68|3351.48|3351.48|3350.05|3350.05|0
1612967100000|2021-02-10 14:25:00|3350.38|3350.38|3352.17|3352.17|3353.67|3353.67|3350.25|3350.25|0
1612967400000|2021-02-10 14:30:00|3352.51|3352.51|3350.15|3350.15|3355.82|3355.82|3350.15|3350.15|0
1612967700000|2021-02-10 14:35:00|3350.07|3350.07|3350.15|3350.15|3350.38|3350.38|3348.8|3348.8|0
1612968000000|2021-02-10 14:40:00|3350.07|3350.07|3350.63|3350.63|3350.86|3350.86|3348.65|3348.65|0
1612968300000|2021-02-10 14:45:00|3350.71|3350.71|3352.91|3352.91|3352.91|3352.91|3348.85|3348.85|0
1612968600000|2021-02-10 14:50:00|3352.59|3352.59|3354.43|3354.43|3355.24|3355.24|3352.08|3352.08|0
1612968900000|2021-02-10 14:55:00|3354.51|3354.51|3356.61|3356.61|3357.64|3357.64|3353.07|3353.07|0
1612969200000|2021-02-10 15:00:00|3356.91|3356.91|3361.63|3361.63|3362.9|3362.9|3356.91|3356.91|0
1612969500000|2021-02-10 15:05:00|3361.79|3361.79|3358.54|3358.54|3361.79|3361.79|3358.29|3358.29|0
1612969800000|2021-02-10 15:10:00|3358.85|3358.85|3361.54|3361.54|3363.59|3363.59|3355.18|3355.18|0
1612970100000|2021-02-10 15:15:00|3362.22|3362.22|3363.63|3363.63|3366.3|3366.3|3361.54|3361.54|0
1612970400000|2021-02-10 15:20:00|3363.48|3363.48|3357.17|3357.17|3363.48|3363.48|3355.71|3355.71|0
1612970700000|2021-02-10 15:25:00|3357.85|3357.85|3359.25|3359.25|3362.83|3362.83|3355.86|3355.86|0
1612971000000|2021-02-10 15:30:00|3359.33|3359.33|3358.67|3358.67|3363.05|3363.05|3357.63|3357.63|0
1612971300000|2021-02-10 15:35:00|3358.78|3358.78|3355.57|3355.57|3360.1|3360.1|3355.47|3355.47|0
1612971600000|2021-02-10 15:40:00|3355.81|3355.81|3340.42|3340.42|3355.99|3355.99|3340.12|3340.12|0
1612971900000|2021-02-10 15:45:00|3340.57|3340.57|3346.83|3346.83|3348.19|3348.19|3337.27|3337.27|0
1612972200000|2021-02-10 15:50:00|3346.98|3346.98|3356.94|3356.94|3358.49|3358.49|3346.64|3346.64|0
1612972500000|2021-02-10 15:55:00|3356.99|3356.99|3360.12|3360.12|3360.12|3360.12|3353.67|3353.67|0
1612972800000|2021-02-10 16:00:00|3360.04|3360.04|3356.48|3356.48|3362.4|3362.4|3356.48|3356.48|0
1612973100000|2021-02-10 16:05:00|3356.32|3356.32|3357.87|3357.87|3360.03|3360.03|3354.8|3354.8|0
1612973400000|2021-02-10 16:10:00|3357.97|3357.97|3362.2|3362.2|3362.2|3362.2|3357.92|3357.92|0
1612973700000|2021-02-10 16:15:00|3361.8|3361.8|3355.24|3355.24|3361.92|3361.92|3355.24|3355.24|0
1612974000000|2021-02-10 16:20:00|3355.17|3355.17|3356.11|3356.11|3357.35|3357.35|3353.54|3353.54|0
1612974300000|2021-02-10 16:25:00|3356.27|3356.27|3347.12|3347.12|3356.71|3356.71|3344.3|3344.3|0
1613031300000|2021-02-11 08:15:00|3330.15|3330.15|3345.31|3345.31|3345.31|3345.31|3328.1|3328.1|0
1613031600000|2021-02-11 08:20:00|3344.93|3344.93|3340.95|3340.95|3345.31|3345.31|3336.19|3336.19|0
1613031900000|2021-02-11 08:25:00|3341.02|3341.02|3347.38|3347.38|3347.38|3347.38|3339.6|3339.6|0
1613032200000|2021-02-11 08:30:00|3347.22|3347.22|3345.74|3345.74|3351.79|3351.79|3345.06|3345.06|0
1613032500000|2021-02-11 08:35:00|3345.67|3345.67|3345.29|3345.29|3346.26|3346.26|3344.08|3344.08|0
1613032800000|2021-02-11 08:40:00|3344.95|3344.95|3345.41|3345.41|3346.56|3346.56|3343.04|3343.04|0
1613033100000|2021-02-11 08:45:00|3345.31|3345.31|3347.31|3347.31|3347.31|3347.31|3343.57|3343.57|0
1613033400000|2021-02-11 08:50:00|3347.15|3347.15|3353.96|3353.96|3356.14|3356.14|3346.4|3346.4|0
1613033700000|2021-02-11 08:55:00|3354.3|3354.3|3351.21|3351.21|3356.34|3356.34|3351.21|3351.21|0
1613034000000|2021-02-11 09:00:00|3350.8|3350.8|3344.73|3344.73|3350.8|3350.8|3343.45|3343.45|0
1613034300000|2021-02-11 09:05:00|3345.05|3345.05|3347.72|3347.72|3347.72|3347.72|3344.38|3344.38|0
1613034600000|2021-02-11 09:10:00|3346.69|3346.69|3347.21|3347.21|3348.98|3348.98|3346.69|3346.69|0
1613034900000|2021-02-11 09:15:00|3347|3347|3343.12|3343.12|3347.66|3347.66|3342.54|3342.54|0
1613035200000|2021-02-11 09:20:00|3343.27|3343.27|3344.82|3344.82|3346.15|3346.15|3343.13|3343.13|0
1613035500000|2021-02-11 09:25:00|3344.48|3344.48|3339.02|3339.02|3344.48|3344.48|3338.7|3338.7|0
1613035800000|2021-02-11 09:30:00|3338.72|3338.72|3337.17|3337.17|3340.08|3340.08|3336.4|3336.4|0
1613036100000|2021-02-11 09:35:00|3337.47|3337.47|3333.88|3333.88|3337.47|3337.47|3333.14|3333.14|0
1613036400000|2021-02-11 09:40:00|3334.03|3334.03|3336.14|3336.14|3336.5|3336.5|3332.96|3332.96|0
1613036700000|2021-02-11 09:45:00|3336.48|3336.48|3340.74|3340.74|3340.99|3340.99|3336.48|3336.48|0
1613037000000|2021-02-11 09:50:00|3341.06|3341.06|3339.96|3339.96|3341.83|3341.83|3339.29|3339.29|0
1613037300000|2021-02-11 09:55:00|3339.8|3339.8|3341.43|3341.43|3342.09|3342.09|3338.46|3338.46|0
1613037600000|2021-02-11 10:00:00|3341.68|3341.68|3344.71|3344.71|3344.95|3344.95|3340.63|3340.63|0
1613037900000|2021-02-11 10:05:00|3344.55|3344.55|3345.23|3345.23|3346.21|3346.21|3343.6|3343.6|0
1613038200000|2021-02-11 10:10:00|3345.57|3345.57|3341.22|3341.22|3345.57|3345.57|3340.54|3340.54|0
1613038500000|2021-02-11 10:15:00|3341.1|3341.1|3340.3|3340.3|3342.62|3342.62|3340.3|3340.3|0
1613038800000|2021-02-11 10:20:00|3340.99|3340.99|3333.77|3333.77|3341.39|3341.39|3332.81|3332.81|0
1613039100000|2021-02-11 10:25:00|3334.08|3334.08|3334.81|3334.81|3335.15|3335.15|3332.96|3332.96|0
1613039400000|2021-02-11 10:30:00|3335.15|3335.15|3337.73|3337.73|3339.44|3339.44|3335.15|3335.15|0
1613039700000|2021-02-11 10:35:00|3338.53|3338.53|3340.84|3340.84|3340.84|3340.84|3338.53|3338.53|0
1613040000000|2021-02-11 10:40:00|3341.26|3341.26|3342.09|3342.09|3342.09|3342.09|3338.98|3338.98|0
1613040300000|2021-02-11 10:45:00|3341.75|3341.75|3340.03|3340.03|3342.7|3342.7|3340.03|3340.03|0
1613040600000|2021-02-11 10:50:00|3339.87|3339.87|3340.97|3340.97|3342.67|3342.67|3339.8|3339.8|0
1613040900000|2021-02-11 10:55:00|3341.31|3341.31|3341.02|3341.02|3344.16|3344.16|3340.62|3340.62|0
1613041200000|2021-02-11 11:00:00|3341.18|3341.18|3342.54|3342.54|3343.39|3343.39|3339.81|3339.81|0
1613041500000|2021-02-11 11:05:00|3342.71|3342.71|3341.97|3341.97|3343.44|3343.44|3341.75|3341.75|0
1613041800000|2021-02-11 11:10:00|3341.29|3341.29|3341.76|3341.76|3342.6|3342.6|3341.29|3341.29|0
1613042100000|2021-02-11 11:15:00|3341.6|3341.6|3342.43|3342.43|3342.83|3342.83|3341.6|3341.6|0
1613042400000|2021-02-11 11:20:00|3343.11|3343.11|3343.87|3343.87|3344.43|3344.43|3341.31|3341.31|0
1613042700000|2021-02-11 11:25:00|3343.81|3343.81|3346.92|3346.92|3346.92|3346.92|3342.86|3342.86|0
1613043000000|2021-02-11 11:30:00|3347.17|3347.17|3346.31|3346.31|3349|3349|3345.04|3345.04|0
1613043300000|2021-02-11 11:35:00|3346|3346|3346.57|3346.57|3346.58|3346.58|3345.35|3345.35|0
1613043600000|2021-02-11 11:40:00|3346.65|3346.65|3349.54|3349.54|3349.65|3349.65|3346.51|3346.51|0
1613043900000|2021-02-11 11:45:00|3350.22|3350.22|3356.63|3356.63|3356.95|3356.95|3349.96|3349.96|0
1613044200000|2021-02-11 11:50:00|3356.95|3356.95|3354.75|3354.75|3358.96|3358.96|3354.47|3354.47|0
1613044500000|2021-02-11 11:55:00|3354.59|3354.59|3352.9|3352.9|3355.65|3355.65|3352.77|3352.77|0
1613044800000|2021-02-11 12:00:00|3353.05|3353.05|3355.48|3355.48|3355.48|3355.48|3353.05|3353.05|0
1613045100000|2021-02-11 12:05:00|3355.14|3355.14|3349.56|3349.56|3355.14|3355.14|3349.56|3349.56|0
1613045400000|2021-02-11 12:10:00|3349.22|3349.22|3349.76|3349.76|3351.73|3351.73|3349.22|3349.22|0
1613045700000|2021-02-11 12:15:00|3349.92|3349.92|3349.26|3349.26|3350.4|3350.4|3349.26|3349.26|0
1613046000000|2021-02-11 12:20:00|3349.5|3349.5|3351.11|3351.11|3351.85|3351.85|3349.5|3349.5|0
1613046300000|2021-02-11 12:25:00|3351.42|3351.42|3351.33|3351.33|3352.09|3352.09|3351.02|3351.02|0
1613046600000|2021-02-11 12:30:00|3352.02|3352.02|3353.05|3353.05|3353.55|3353.55|3351.92|3351.92|0
1613046900000|2021-02-11 12:35:00|3352.89|3352.89|3351.49|3351.49|3353.63|3353.63|3349.99|3349.99|0
1613047200000|2021-02-11 12:40:00|3351.8|3351.8|3351.93|3351.93|3352.5|3352.5|3350.71|3350.71|0
1613047500000|2021-02-11 12:45:00|3351.81|3351.81|3351.9|3351.9|3352.16|3352.16|3350.08|3350.08|0
1613047800000|2021-02-11 12:50:00|3351.74|3351.74|3349.93|3349.93|3351.77|3351.77|3349.08|3349.08|0
1613048100000|2021-02-11 12:55:00|3350.27|3350.27|3345.98|3345.98|3352.29|3352.29|3345.93|3345.93|0
1613048400000|2021-02-11 13:00:00|3345.64|3345.64|3346.06|3346.06|3347.77|3347.77|3345.04|3345.04|0
1613048700000|2021-02-11 13:05:00|3345.89|3345.89|3345.11|3345.11|3346.36|3346.36|3344.45|3344.45|0
1613049000000|2021-02-11 13:10:00|3344.86|3344.86|3343.1|3343.1|3346.56|3346.56|3343.1|3343.1|0
1613049300000|2021-02-11 13:15:00|3343.58|3343.58|3342.31|3342.31|3344.48|3344.48|3342.31|3342.31|0
1613049600000|2021-02-11 13:20:00|3342.48|3342.48|3338.3|3338.3|3342.49|3342.49|3337.95|3337.95|0
1613049900000|2021-02-11 13:25:00|3338.64|3338.64|3340.61|3340.61|3340.72|3340.72|3338.64|3338.64|0
1613050200000|2021-02-11 13:30:00|3339.59|3339.59|3337.63|3337.63|3339.74|3339.74|3337.63|3337.63|0
1613050500000|2021-02-11 13:35:00|3337.47|3337.47|3334.67|3334.67|3337.47|3337.47|3334.67|3334.67|0
1613050800000|2021-02-11 13:40:00|3334.83|3334.83|3337.51|3337.51|3337.87|3337.87|3334.01|3334.01|0
1613051100000|2021-02-11 13:45:00|3337.4|3337.4|3337.11|3337.11|3337.6|3337.6|3334.28|3334.28|0
1613051400000|2021-02-11 13:50:00|3336.99|3336.99|3335.35|3335.35|3337.4|3337.4|3335.35|3335.35|0
1613051700000|2021-02-11 13:55:00|3335.19|3335.19|3337.74|3337.74|3338.38|3338.38|3334.92|3334.92|0
1613052000000|2021-02-11 14:00:00|3338.06|3338.06|3341.15|3341.15|3341.15|3341.15|3338.05|3338.05|0
1613052300000|2021-02-11 14:05:00|3341.46|3341.46|3342.7|3342.7|3343.12|3343.12|3341.46|3341.46|0
1613052600000|2021-02-11 14:10:00|3342.94|3342.94|3340.62|3340.62|3343.73|3343.73|3340.62|3340.62|0
1613052900000|2021-02-11 14:15:00|3340.78|3340.78|3339.17|3339.17|3341.09|3341.09|3338.83|3338.83|0
1613053200000|2021-02-11 14:20:00|3339.1|3339.1|3341.69|3341.69|3341.85|3341.85|3338.25|3338.25|0
1613053500000|2021-02-11 14:25:00|3342.09|3342.09|3338.97|3338.97|3344.1|3344.1|3338.97|3338.97|0
1613053800000|2021-02-11 14:30:00|3339.04|3339.04|3342.25|3342.25|3342.25|3342.25|3337.4|3337.4|0
1613054100000|2021-02-11 14:35:00|3342.55|3342.55|3351.22|3351.22|3351.55|3351.55|3342.55|3342.55|0
1613054400000|2021-02-11 14:40:00|3351.13|3351.13|3357.59|3357.59|3357.59|3357.59|3348.43|3348.43|0
1613054700000|2021-02-11 14:45:00|3357.43|3357.43|3357.88|3357.88|3360.41|3360.41|3356.99|3356.99|0
1613055000000|2021-02-11 14:50:00|3356.85|3356.85|3361.11|3361.11|3361.42|3361.42|3354.15|3354.15|0
1613055300000|2021-02-11 14:55:00|3360.81|3360.81|3359.31|3359.31|3362.41|3362.41|3359.31|3359.31|0
1613055600000|2021-02-11 15:00:00|3359.42|3359.42|3359.35|3359.35|3361.04|3361.04|3358.74|3358.74|0
1613055900000|2021-02-11 15:05:00|3359.51|3359.51|3356.55|3356.55|3362.62|3362.62|3355.07|3355.07|0
1613056200000|2021-02-11 15:10:00|3357.18|3357.18|3356.76|3356.76|3358.27|3358.27|3353.87|3353.87|0
1613056500000|2021-02-11 15:15:00|3356.87|3356.87|3359.12|3359.12|3359.7|3359.7|3355.94|3355.94|0
1613056800000|2021-02-11 15:20:00|3358.96|3358.96|3358.21|3358.21|3360.57|3360.57|3358.21|3358.21|0
1613057100000|2021-02-11 15:25:00|3358.29|3358.29|3356.09|3356.09|3359.21|3359.21|3354.76|3354.76|0
1613057400000|2021-02-11 15:30:00|3355.77|3355.77|3358.42|3358.42|3360.56|3360.56|3355.45|3355.45|0
1613057700000|2021-02-11 15:35:00|3358.33|3358.33|3357.91|3357.91|3359.15|3359.15|3357.68|3357.68|0
1613058000000|2021-02-11 15:40:00|3358.23|3358.23|3360.73|3360.73|3360.73|3360.73|3358.23|3358.23|0
1613058300000|2021-02-11 15:45:00|3360.79|3360.79|3356.68|3356.68|3361.38|3361.38|3356.68|3356.68|0
1613058600000|2021-02-11 15:50:00|3356.36|3356.36|3349.89|3349.89|3356.36|3356.36|3349.66|3349.66|0
1613058900000|2021-02-11 15:55:00|3350.14|3350.14|3351.51|3351.51|3353.53|3353.53|3349.94|3349.94|0
1613059200000|2021-02-11 16:00:00|3351.86|3351.86|3352.31|3352.31|3354.61|3354.61|3349.09|3349.09|0
1613059500000|2021-02-11 16:05:00|3352.07|3352.07|3351.31|3351.31|3353.48|3353.48|3350.52|3350.52|0
1613059800000|2021-02-11 16:10:00|3351.55|3351.55|3352.39|3352.39|3353.19|3353.19|3349.49|3349.49|0
1613060100000|2021-02-11 16:15:00|3352.07|3352.07|3354.08|3354.08|3356.54|3356.54|3351.75|3351.75|0
1613060400000|2021-02-11 16:20:00|3354.17|3354.17|3354.6|3354.6|3354.6|3354.6|3353.15|3353.15|0
1613060700000|2021-02-11 16:25:00|3354.65|3354.65|3353.4|3353.4|3355.41|3355.41|3350.38|3350.38|0
1613117700000|2021-02-12 08:15:00|3322.7|3322.7|3327.22|3327.22|3327.22|3327.22|3311.31|3311.31|0
1613118000000|2021-02-12 08:20:00|3326.42|3326.42|3321.45|3321.45|3326.42|3326.42|3319.51|3319.51|0
1613118300000|2021-02-12 08:25:00|3320.43|3320.43|3318.73|3318.73|3320.43|3320.43|3314.59|3314.59|0
1613118600000|2021-02-12 08:30:00|3318.25|3318.25|3314.98|3314.98|3318.72|3318.72|3310.62|3310.62|0
1613118900000|2021-02-12 08:35:00|3313.96|3313.96|3309.13|3309.13|3313.96|3313.96|3308.68|3308.68|0
1613119200000|2021-02-12 08:40:00|3309.29|3309.29|3304.62|3304.62|3309.61|3309.61|3304.03|3304.03|0
1613119500000|2021-02-12 08:45:00|3305.26|3305.26|3305.35|3305.35|3308.8|3308.8|3303.85|3303.85|0
1613119800000|2021-02-12 08:50:00|3305.3|3305.3|3311.04|3311.04|3311.67|3311.67|3302.42|3302.42|0
1613120100000|2021-02-12 08:55:00|3310.88|3310.88|3310.93|3310.93|3311.43|3311.43|3309.65|3309.65|0
1613120400000|2021-02-12 09:00:00|3311.27|3311.27|3313.58|3313.58|3315.21|3315.21|3311.27|3311.27|0
1613120700000|2021-02-12 09:05:00|3313.42|3313.42|3317.06|3317.06|3317.75|3317.75|3313.06|3313.06|0
1613121000000|2021-02-12 09:10:00|3317.28|3317.28|3313.56|3313.56|3317.63|3317.63|3313.48|3313.48|0
1613121300000|2021-02-12 09:15:00|3313.72|3313.72|3314.94|3314.94|3315.91|3315.91|3313.11|3313.11|0
1613121600000|2021-02-12 09:20:00|3315.91|3315.91|3320.39|3320.39|3321.05|3321.05|3315.91|3315.91|0
1613121900000|2021-02-12 09:25:00|3320.05|3320.05|3317.27|3317.27|3320.05|3320.05|3316.72|3316.72|0
1613122200000|2021-02-12 09:30:00|3317.02|3317.02|3320.92|3320.92|3321.26|3321.26|3316.73|3316.73|0
1613122500000|2021-02-12 09:35:00|3321.07|3321.07|3322.16|3322.16|3322.94|3322.94|3321.01|3321.01|0
1613122800000|2021-02-12 09:40:00|3321.53|3321.53|3324.29|3324.29|3325.25|3325.25|3321.05|3321.05|0
1613123100000|2021-02-12 09:45:00|3324.62|3324.62|3327.08|3327.08|3327.19|3327.19|3322.89|3322.89|0
1613123400000|2021-02-12 09:50:00|3327.56|3327.56|3331.84|3331.84|3331.84|3331.84|3326.47|3326.47|0
1613123700000|2021-02-12 09:55:00|3332.52|3332.52|3330.89|3330.89|3333.55|3333.55|3330.61|3330.61|0
1613124000000|2021-02-12 10:00:00|3330.74|3330.74|3329.65|3329.65|3332.24|3332.24|3329.55|3329.55|0
1613124300000|2021-02-12 10:05:00|3329.31|3329.31|3324.67|3324.67|3329.97|3329.97|3324.1|3324.1|0
1613124600000|2021-02-12 10:10:00|3324.91|3324.91|3323.72|3323.72|3329.38|3329.38|3323.72|3323.72|0
1613124900000|2021-02-12 10:15:00|3322.97|3322.97|3324.16|3324.16|3324.48|3324.48|3322.47|3322.47|0
1613125200000|2021-02-12 10:20:00|3324.08|3324.08|3327.78|3327.78|3327.79|3327.79|3324.08|3324.08|0
1613125500000|2021-02-12 10:25:00|3328.03|3328.03|3328.59|3328.59|3328.59|3328.59|3326.3|3326.3|0
1613125800000|2021-02-12 10:30:00|3329.69|3329.69|3331.83|3331.83|3332.51|3332.51|3327.97|3327.97|0
1613126100000|2021-02-12 10:35:00|3332.05|3332.05|3331.57|3331.57|3333.36|3333.36|3331.1|3331.1|0
1613126400000|2021-02-12 10:40:00|3331.91|3331.91|3333.48|3333.48|3334.15|3334.15|3331.91|3331.91|0
1613126700000|2021-02-12 10:45:00|3333.23|3333.23|3332.46|3332.46|3335.03|3335.03|3332.14|3332.14|0
1613127000000|2021-02-12 10:50:00|3332.62|3332.62|3333.18|3333.18|3333.67|3333.67|3331.96|3331.96|0
1613127300000|2021-02-12 10:55:00|3333.26|3333.26|3335.6|3335.6|3335.92|3335.92|3333.26|3333.26|0
1613127600000|2021-02-12 11:00:00|3335.03|3335.03|3335.73|3335.73|3335.73|3335.73|3333.63|3333.63|0
1613127900000|2021-02-12 11:05:00|3335.81|3335.81|3338.81|3338.81|3340.13|3340.13|3335.81|3335.81|0
1613128200000|2021-02-12 11:10:00|3338.65|3338.65|3339.91|3339.91|3339.91|3339.91|3337.67|3337.67|0
1613128500000|2021-02-12 11:15:00|3339.86|3339.86|3343.95|3343.95|3344.74|3344.74|3339.86|3339.86|0
1613128800000|2021-02-12 11:20:00|3344.42|3344.42|3343.32|3343.32|3344.9|3344.9|3342.81|3342.81|0
1613129100000|2021-02-12 11:25:00|3342.63|3342.63|3336.83|3336.83|3342.63|3342.63|3336.83|3336.83|0
1613129400000|2021-02-12 11:30:00|3336.15|3336.15|3335.49|3335.49|3336.54|3336.54|3335.13|3335.13|0
1613129700000|2021-02-12 11:35:00|3334.85|3334.85|3335.13|3335.13|3335.13|3335.13|3333.96|3333.96|0
1613130000000|2021-02-12 11:40:00|3335.46|3335.46|3337.47|3337.47|3337.73|3337.73|3334.7|3334.7|0
1613130300000|2021-02-12 11:45:00|3337.72|3337.72|3336.36|3336.36|3337.72|3337.72|3335.88|3335.88|0
1613130600000|2021-02-12 11:50:00|3336.12|3336.12|3338.4|3338.4|3339.38|3339.38|3336.12|3336.12|0
1613130900000|2021-02-12 11:55:00|3338.45|3338.45|3342.66|3342.66|3343.41|3343.41|3338.2|3338.2|0
1613131200000|2021-02-12 12:00:00|3342.31|3342.31|3343.64|3343.64|3344.88|3344.88|3342.15|3342.15|0
1613131500000|2021-02-12 12:05:00|3342.96|3342.96|3339.49|3339.49|3343.46|3343.46|3339.15|3339.15|0
1613131800000|2021-02-12 12:10:00|3339.37|3339.37|3339.79|3339.79|3339.79|3339.79|3338.71|3338.71|0
1613132100000|2021-02-12 12:15:00|3340.27|3340.27|3340.44|3340.44|3341.42|3341.42|3340.1|3340.1|0
1613132400000|2021-02-12 12:20:00|3340.6|3340.6|3341.69|3341.69|3342.59|3342.59|3340.26|3340.26|0
1613132700000|2021-02-12 12:25:00|3341.77|3341.77|3342.55|3342.55|3343.32|3343.32|3341.77|3341.77|0
1613133000000|2021-02-12 12:30:00|3342.71|3342.71|3345.46|3345.46|3346.29|3346.29|3342.34|3342.34|0
1613133300000|2021-02-12 12:35:00|3345.62|3345.62|3342.3|3342.3|3345.79|3345.79|3342.3|3342.3|0
1613133600000|2021-02-12 12:40:00|3342.46|3342.46|3342.06|3342.06|3342.81|3342.81|3341.07|3341.07|0
1613133900000|2021-02-12 12:45:00|3341.9|3341.9|3341.2|3341.2|3342.48|3342.48|3339.36|3339.36|0
1613134200000|2021-02-12 12:50:00|3340.54|3340.54|3337.13|3337.13|3340.71|3340.71|3336.69|3336.69|0
1613134500000|2021-02-12 12:55:00|3336.54|3336.54|3334.67|3334.67|3336.54|3336.54|3334.51|3334.51|0
1613134800000|2021-02-12 13:00:00|3335.01|3335.01|3337.14|3337.14|3338.46|3338.46|3335.01|3335.01|0
1613135100000|2021-02-12 13:05:00|3338.16|3338.16|3337.27|3337.27|3338.66|3338.66|3336.98|3336.98|0
1613135400000|2021-02-12 13:10:00|3337.96|3337.96|3339.49|3339.49|3339.94|3339.94|3337.61|3337.61|0
1613135700000|2021-02-12 13:15:00|3339.83|3339.83|3343.23|3343.23|3343.31|3343.31|3339.83|3339.83|0
1613136000000|2021-02-12 13:20:00|3343.57|3343.57|3346.09|3346.09|3346.09|3346.09|3343.23|3343.23|0
1613136300000|2021-02-12 13:25:00|3346.72|3346.72|3348.8|3348.8|3349.39|3349.39|3346.38|3346.38|0
1613136600000|2021-02-12 13:30:00|3348.11|3348.11|3346.64|3346.64|3348.8|3348.8|3346.44|3346.44|0
1613136900000|2021-02-12 13:35:00|3347.13|3347.13|3348.17|3348.17|3349.27|3349.27|3347.05|3347.05|0
1613137200000|2021-02-12 13:40:00|3347.53|3347.53|3345.74|3345.74|3347.53|3347.53|3345.74|3345.74|0
1613137500000|2021-02-12 13:45:00|3345.26|3345.26|3343.37|3343.37|3345.74|3345.74|3343.37|3343.37|0
1613137800000|2021-02-12 13:50:00|3343.29|3343.29|3340.67|3340.67|3343.32|3343.32|3340.67|3340.67|0
1613138100000|2021-02-12 13:55:00|3340.26|3340.26|3335.73|3335.73|3340.93|3340.93|3335.73|3335.73|0
1613138400000|2021-02-12 14:00:00|3336.07|3336.07|3337.58|3337.58|3338.05|3338.05|3336.07|3336.07|0
1613138700000|2021-02-12 14:05:00|3337.63|3337.63|3338.78|3338.78|3341.22|3341.22|3337.63|3337.63|0
1613139000000|2021-02-12 14:10:00|3338.95|3338.95|3340.08|3340.08|3340.96|3340.96|3338.95|3338.95|0
1613139300000|2021-02-12 14:15:00|3340.24|3340.24|3340.47|3340.47|3342.22|3342.22|3340.24|3340.24|0
1613139600000|2021-02-12 14:20:00|3340.39|3340.39|3339.49|3339.49|3340.39|3340.39|3339.42|3339.42|0
1613139900000|2021-02-12 14:25:00|3339.15|3339.15|3337.92|3337.92|3339.15|3339.15|3337.56|3337.56|0
1613140200000|2021-02-12 14:30:00|3337.6|3337.6|3339.79|3339.79|3341.97|3341.97|3337.26|3337.26|0
1613140500000|2021-02-12 14:35:00|3339.54|3339.54|3336.97|3336.97|3341.82|3341.82|3336.97|3336.97|0
1613140800000|2021-02-12 14:40:00|3337.19|3337.19|3337.78|3337.78|3337.78|3337.78|3334.87|3334.87|0
1613141100000|2021-02-12 14:45:00|3337.62|3337.62|3338.12|3338.12|3341.37|3341.37|3337.62|3337.62|0
1613141400000|2021-02-12 14:50:00|3337.77|3337.77|3332.56|3332.56|3338.35|3338.35|3331.85|3331.85|0
1613141700000|2021-02-12 14:55:00|3332.64|3332.64|3330.09|3330.09|3333.77|3333.77|3330.09|3330.09|0
1613142000000|2021-02-12 15:00:00|3329.77|3329.77|3333.43|3333.43|3334.75|3334.75|3329.27|3329.27|0
1613142300000|2021-02-12 15:05:00|3333.59|3333.59|3335.85|3335.85|3339.47|3339.47|3333.59|3333.59|0
1613142600000|2021-02-12 15:10:00|3335.93|3335.93|3335.81|3335.81|3336.29|3336.29|3334.44|3334.44|0
1613142900000|2021-02-12 15:15:00|3336.12|3336.12|3334.66|3334.66|3337.76|3337.76|3332.98|3332.98|0
1613143200000|2021-02-12 15:20:00|3334.19|3334.19|3335.8|3335.8|3337.19|3337.19|3334.03|3334.03|0
1613143500000|2021-02-12 15:25:00|3335.45|3335.45|3335.83|3335.83|3335.91|3335.91|3333.69|3333.69|0
1613143800000|2021-02-12 15:30:00|3335.77|3335.77|3334.12|3334.12|3336.33|3336.33|3333.76|3333.76|0
1613144100000|2021-02-12 15:35:00|3333.8|3333.8|3336.86|3336.86|3338.51|3338.51|3333.7|3333.7|0
1613144400000|2021-02-12 15:40:00|3336.18|3336.18|3333.85|3333.85|3336.18|3336.18|3333.85|3333.85|0
1613144700000|2021-02-12 15:45:00|3333.69|3333.69|3332.3|3332.3|3333.97|3333.97|3331.55|3331.55|0
1613145000000|2021-02-12 15:50:00|3332.64|3332.64|3334.79|3334.79|3336|3336|3330.82|3330.82|0
1613145300000|2021-02-12 15:55:00|3334.47|3334.47|3334.88|3334.88|3335.52|3335.52|3333.03|3333.03|0
1613145600000|2021-02-12 16:00:00|3335.56|3335.56|3335.99|3335.99|3337.38|3337.38|3334.95|3334.95|0
1613145900000|2021-02-12 16:05:00|3335.88|3335.88|3335.79|3335.79|3336.52|3336.52|3335.4|3335.4|0
1613146200000|2021-02-12 16:10:00|3335.63|3335.63|3337.24|3337.24|3338.37|3338.37|3335.63|3335.63|0
1613146500000|2021-02-12 16:15:00|3337.09|3337.09|3346.57|3346.57|3347.2|3347.2|3337.09|3337.09|0
1613146800000|2021-02-12 16:20:00|3346.89|3346.89|3346.19|3346.19|3346.89|3346.89|3344.27|3344.27|0
1613147100000|2021-02-12 16:25:00|3346.35|3346.35|3347.55|3347.55|3347.55|3347.55|3342.36|3342.36|0
1613376900000|2021-02-15 08:15:00|3355.55|3355.55|3357.03|3357.03|3363.77|3363.77|3350.76|3350.76|0
1613377200000|2021-02-15 08:20:00|3356.96|3356.96|3368.39|3368.39|3368.86|3368.86|3356.95|3356.95|0
1613377500000|2021-02-15 08:25:00|3367.75|3367.75|3367.2|3367.2|3369.36|3369.36|3362.66|3362.66|0
1613377800000|2021-02-15 08:30:00|3366.89|3366.89|3371.91|3371.91|3373.99|3373.99|3365.78|3365.78|0
1613378100000|2021-02-15 08:35:00|3372.4|3372.4|3369.63|3369.63|3372.86|3372.86|3366.88|3366.88|0
1613378400000|2021-02-15 08:40:00|3369.47|3369.47|3368.29|3368.29|3370.45|3370.45|3366.79|3366.79|0
1613378700000|2021-02-15 08:45:00|3368.13|3368.13|3375.17|3375.17|3376.12|3376.12|3366.17|3366.17|0
1613379000000|2021-02-15 08:50:00|3374.54|3374.54|3373.35|3373.35|3374.54|3374.54|3371.2|3371.2|0
1613379300000|2021-02-15 08:55:00|3373.51|3373.51|3380.49|3380.49|3382.23|3382.23|3373.06|3373.06|0
1613379600000|2021-02-15 09:00:00|3380.56|3380.56|3384.66|3384.66|3384.66|3384.66|3380.33|3380.33|0
1613379900000|2021-02-15 09:05:00|3384.5|3384.5|3387.46|3387.46|3389.28|3389.28|3384.34|3384.34|0
1613380200000|2021-02-15 09:10:00|3387.14|3387.14|3400.53|3400.53|3401.17|3401.17|3387.14|3387.14|0
1613380500000|2021-02-15 09:15:00|3400.69|3400.69|3395.34|3395.34|3401.48|3401.48|3394.87|3394.87|0
1613380800000|2021-02-15 09:20:00|3395.66|3395.66|3395.99|3395.99|3398.28|3398.28|3394.18|3394.18|0
1613381100000|2021-02-15 09:25:00|3396.46|3396.46|3395.64|3395.64|3398.26|3398.26|3395.27|3395.27|0
1613381400000|2021-02-15 09:30:00|3395.01|3395.01|3396.02|3396.02|3398.05|3398.05|3394.37|3394.37|0
1613381700000|2021-02-15 09:35:00|3395.7|3395.7|3401.53|3401.53|3401.53|3401.53|3395.38|3395.38|0
1613382000000|2021-02-15 09:40:00|3401.86|3401.86|3398.44|3398.44|3402.05|3402.05|3396.91|3396.91|0
1613382300000|2021-02-15 09:45:00|3397.8|3397.8|3395.46|3395.46|3397.8|3397.8|3395.17|3395.17|0
1613382600000|2021-02-15 09:50:00|3395.81|3395.81|3398.02|3398.02|3399.19|3399.19|3395.12|3395.12|0
1613382900000|2021-02-15 09:55:00|3398.33|3398.33|3401.32|3401.32|3401.4|3401.4|3398.33|3398.33|0
1613383200000|2021-02-15 10:00:00|3401.49|3401.49|3398.69|3398.69|3403.17|3403.17|3398.69|3398.69|0
1613383500000|2021-02-15 10:05:00|3398.06|3398.06|3391.75|3391.75|3398.07|3398.07|3391.75|3391.75|0
1613383800000|2021-02-15 10:10:00|3391.12|3391.12|3390.1|3390.1|3391.44|3391.44|3389.12|3389.12|0
1613384100000|2021-02-15 10:15:00|3390.58|3390.58|3388.36|3388.36|3392.15|3392.15|3385.38|3385.38|0
1613384400000|2021-02-15 10:20:00|3388.04|3388.04|3390.62|3390.62|3390.62|3390.62|3386.97|3386.97|0
1613384700000|2021-02-15 10:25:00|3390.96|3390.96|3390.61|3390.61|3394.22|3394.22|3388.88|3388.88|0
1613385000000|2021-02-15 10:30:00|3389.97|3389.97|3390.56|3390.56|3391.74|3391.74|3389.29|3389.29|0
1613385300000|2021-02-15 10:35:00|3390.9|3390.9|3390.82|3390.82|3393.84|3393.84|3389.88|3389.88|0
1613385600000|2021-02-15 10:40:00|3390.98|3390.98|3391.91|3391.91|3394.34|3394.34|3390.98|3390.98|0
1613385900000|2021-02-15 10:45:00|3392.06|3392.06|3384.67|3384.67|3392.06|3392.06|3384.14|3384.14|0
1613386200000|2021-02-15 10:50:00|3384.59|3384.59|3376.49|3376.49|3384.59|3384.59|3376.49|3376.49|0
1613386500000|2021-02-15 10:55:00|3376.74|3376.74|3376.25|3376.25|3378.51|3378.51|3376.25|3376.25|0
1613386800000|2021-02-15 11:00:00|3376.17|3376.17|3377.12|3377.12|3379.54|3379.54|3375.95|3375.95|0
1613387100000|2021-02-15 11:05:00|3377.44|3377.44|3378.64|3378.64|3379.12|3379.12|3376.48|3376.48|0
1613387400000|2021-02-15 11:10:00|3379.28|3379.28|3378.1|3378.1|3379.44|3379.44|3377.61|3377.61|0
1613387700000|2021-02-15 11:15:00|3378.41|3378.41|3383.86|3383.86|3383.86|3383.86|3378.41|3378.41|0
1613388000000|2021-02-15 11:20:00|3384.81|3384.81|3385.29|3385.29|3387.9|3387.9|3384.81|3384.81|0
1613388300000|2021-02-15 11:25:00|3384.81|3384.81|3384.44|3384.44|3385.47|3385.47|3383.29|3383.29|0
1613388600000|2021-02-15 11:30:00|3384.52|3384.52|3382.21|3382.21|3384.84|3384.84|3381.16|3381.16|0
1613388900000|2021-02-15 11:35:00|3382.52|3382.52|3385.84|3385.84|3385.84|3385.84|3382.52|3382.52|0
1613389200000|2021-02-15 11:40:00|3385.91|3385.91|3385.1|3385.1|3387.02|3387.02|3385.1|3385.1|0
1613389500000|2021-02-15 11:45:00|3384.93|3384.93|3386.67|3386.67|3387.2|3387.2|3384.3|3384.3|0
1613389800000|2021-02-15 11:50:00|3386.57|3386.57|3386.4|3386.4|3389.06|3389.06|3385.63|3385.63|0
1613390100000|2021-02-15 11:55:00|3386.06|3386.06|3393.99|3393.99|3394.44|3394.44|3386.06|3386.06|0
1613390400000|2021-02-15 12:00:00|3393.83|3393.83|3387.27|3387.27|3394.41|3394.41|3387.25|3387.25|0
1613390700000|2021-02-15 12:05:00|3387.12|3387.12|3385.56|3385.56|3387.27|3387.27|3385|3385|0
1613391000000|2021-02-15 12:10:00|3385.48|3385.48|3384.17|3384.17|3387.52|3387.52|3384.17|3384.17|0
1613391300000|2021-02-15 12:15:00|3383.81|3383.81|3383.46|3383.46|3384.92|3384.92|3382.89|3382.89|0
1613391600000|2021-02-15 12:20:00|3383.8|3383.8|3386.63|3386.63|3386.63|3386.63|3383.71|3383.71|0
1613391900000|2021-02-15 12:25:00|3386.98|3386.98|3386.34|3386.34|3387.59|3387.59|3384.53|3384.53|0
1613392200000|2021-02-15 12:30:00|3385.7|3385.7|3389.36|3389.36|3390.62|3390.62|3385.7|3385.7|0
1613392500000|2021-02-15 12:35:00|3389.84|3389.84|3389.35|3389.35|3389.84|3389.84|3388.67|3388.67|0
1613392800000|2021-02-15 12:40:00|3388.99|3388.99|3388.15|3388.15|3389.51|3389.51|3388.01|3388.01|0
1613393100000|2021-02-15 12:45:00|3387.99|3387.99|3384.71|3384.71|3387.99|3387.99|3384.05|3384.05|0
1613393400000|2021-02-15 12:50:00|3385.03|3385.03|3388.42|3388.42|3388.97|3388.97|3384.65|3384.65|0
1613393700000|2021-02-15 12:55:00|3388.5|3388.5|3389.71|3389.71|3389.71|3389.71|3387.37|3387.37|0
1613394000000|2021-02-15 13:00:00|3389.87|3389.87|3392.16|3392.16|3392.5|3392.5|3389.87|3389.87|0
1613394300000|2021-02-15 13:05:00|3391.82|3391.82|3387.78|3387.78|3394.38|3394.38|3387.78|3387.78|0
1613394600000|2021-02-15 13:10:00|3387.62|3387.62|3388.28|3388.28|3388.28|3388.28|3386.26|3386.26|0
1613394900000|2021-02-15 13:15:00|3388.43|3388.43|3393.65|3393.65|3393.65|3393.65|3388.43|3388.43|0
1613395200000|2021-02-15 13:20:00|3393.75|3393.75|3391.58|3391.58|3393.85|3393.85|3390.97|3390.97|0
1613395500000|2021-02-15 13:25:00|3391.92|3391.92|3391.38|3391.38|3392.9|3392.9|3389.21|3389.21|0
1613395800000|2021-02-15 13:30:00|3391.85|3391.85|3387.45|3387.45|3391.85|3391.85|3386.35|3386.35|0
1613396100000|2021-02-15 13:35:00|3387.77|3387.77|3386.29|3386.29|3388.21|3388.21|3385.42|3385.42|0
1613396400000|2021-02-15 13:40:00|3386.64|3386.64|3391.1|3391.1|3392.32|3392.32|3386.64|3386.64|0
1613396700000|2021-02-15 13:45:00|3391.22|3391.22|3389.12|3389.12|3391.22|3391.22|3389.12|3389.12|0
1613397000000|2021-02-15 13:50:00|3389.28|3389.28|3384.98|3384.98|3390.12|3390.12|3384.95|3384.95|0
1613397300000|2021-02-15 13:55:00|3384.64|3384.64|3386.65|3386.65|3386.76|3386.76|3384.64|3384.64|0
1613397600000|2021-02-15 14:00:00|3386.49|3386.49|3390.6|3390.6|3391.49|3391.49|3385.28|3385.28|0
1613397900000|2021-02-15 14:05:00|3390.12|3390.12|3390.63|3390.63|3391.41|3391.41|3390.01|3390.01|0
1613398200000|2021-02-15 14:10:00|3390.29|3390.29|3391.49|3391.49|3393.54|3393.54|3390.29|3390.29|0
1613398500000|2021-02-15 14:15:00|3391.38|3391.38|3388.78|3388.78|3391.38|3391.38|3387.96|3387.96|0
1613398800000|2021-02-15 14:20:00|3389.12|3389.12|3392.57|3392.57|3392.73|3392.73|3389.12|3389.12|0
1613399100000|2021-02-15 14:25:00|3393.04|3393.04|3389.12|3389.12|3393.88|3393.88|3388.97|3388.97|0
1613399400000|2021-02-15 14:30:00|3389.42|3389.42|3396.37|3396.37|3396.74|3396.74|3389.42|3389.42|0
1613399700000|2021-02-15 14:35:00|3396.53|3396.53|3397.42|3397.42|3398.14|3398.14|3394.85|3394.85|0
1613400000000|2021-02-15 14:40:00|3396.95|3396.95|3398.72|3398.72|3399.22|3399.22|3395.91|3395.91|0
1613400300000|2021-02-15 14:45:00|3399.07|3399.07|3401.59|3401.59|3401.88|3401.88|3398.22|3398.22|0
1613400600000|2021-02-15 14:50:00|3402.23|3402.23|3403.02|3403.02|3404.91|3404.91|3400.37|3400.37|0
1613400900000|2021-02-15 14:55:00|3403.19|3403.19|3403.19|3403.19|3408.86|3408.86|3402.98|3402.98|0
1613401200000|2021-02-15 15:00:00|3403.87|3403.87|3399.58|3399.58|3404.03|3404.03|3398.41|3398.41|0
1613401500000|2021-02-15 15:05:00|3399.1|3399.1|3402.64|3402.64|3404.06|3404.06|3399.1|3399.1|0
1613401800000|2021-02-15 15:10:00|3403.12|3403.12|3405.69|3405.69|3405.69|3405.69|3403.12|3403.12|0
1613402100000|2021-02-15 15:15:00|3405.85|3405.85|3405.51|3405.51|3405.85|3405.85|3403.03|3403.03|0
1613402400000|2021-02-15 15:20:00|3405.67|3405.67|3406.44|3406.44|3406.96|3406.96|3404.88|3404.88|0
1613402700000|2021-02-15 15:25:00|3406.6|3406.6|3407.41|3407.41|3409.48|3409.48|3406.6|3406.6|0
1613403000000|2021-02-15 15:30:00|3407.33|3407.33|3409.09|3409.09|3409.76|3409.76|3407.09|3407.09|0
1613403300000|2021-02-15 15:35:00|3409.15|3409.15|3411.2|3411.2|3412.9|3412.9|3409.15|3409.15|0
1613403600000|2021-02-15 15:40:00|3410.72|3410.72|3412.64|3412.64|3412.93|3412.93|3410.72|3410.72|0
1613403900000|2021-02-15 15:45:00|3412.81|3412.81|3415.83|3415.83|3417.17|3417.17|3412.81|3412.81|0
1613404200000|2021-02-15 15:50:00|3415.75|3415.75|3417.38|3417.38|3418.75|3418.75|3414.7|3414.7|0
1613404500000|2021-02-15 15:55:00|3417.23|3417.23|3418.34|3418.34|3418.34|3418.34|3416.35|3416.35|0
1613404800000|2021-02-15 16:00:00|3418|3418|3418.06|3418.06|3420.04|3420.04|3417.92|3417.92|0
1613405100000|2021-02-15 16:05:00|3418.37|3418.37|3412.37|3412.37|3420.06|3420.06|3412.37|3412.37|0
1613405400000|2021-02-15 16:10:00|3412.21|3412.21|3411.85|3411.85|3414.38|3414.38|3411.21|3411.21|0
1613405700000|2021-02-15 16:15:00|3411.76|3411.76|3408.32|3408.32|3413.77|3413.77|3407.07|3407.07|0
1613406000000|2021-02-15 16:20:00|3408.47|3408.47|3405.91|3405.91|3408.71|3408.71|3405.64|3405.64|0
1613406300000|2021-02-15 16:25:00|3405.75|3405.75|3403.48|3403.48|3406.01|3406.01|3401.37|3401.37|0
1613463300000|2021-02-16 08:15:00|3436.11|3436.11|3419.73|3419.73|3436.19|3436.19|3417.67|3417.67|0
1613463600000|2021-02-16 08:20:00|3419.81|3419.81|3423.2|3423.2|3424.87|3424.87|3419.81|3419.81|0
1613463900000|2021-02-16 08:25:00|3423.36|3423.36|3423.26|3423.26|3427.83|3427.83|3416.23|3416.23|0
1613464200000|2021-02-16 08:30:00|3423.73|3423.73|3424.86|3424.86|3426.25|3426.25|3420.48|3420.48|0
1613464500000|2021-02-16 08:35:00|3424.59|3424.59|3424.13|3424.13|3424.91|3424.91|3420.02|3420.02|0
1613464800000|2021-02-16 08:40:00|3423.72|3423.72|3425.66|3425.66|3426.99|3426.99|3423.72|3423.72|0
1613465100000|2021-02-16 08:45:00|3426.34|3426.34|3432.73|3432.73|3434|3434|3426.34|3426.34|0
1613465400000|2021-02-16 08:50:00|3432.43|3432.43|3432.27|3432.27|3433.08|3433.08|3430.76|3430.76|0
1613465700000|2021-02-16 08:55:00|3431.82|3431.82|3439.16|3439.16|3439.41|3439.41|3430.42|3430.42|0
1613466000000|2021-02-16 09:00:00|3440.53|3440.53|3437.87|3437.87|3441.55|3441.55|3436.5|3436.5|0
1613466300000|2021-02-16 09:05:00|3438.03|3438.03|3435.8|3435.8|3439.22|3439.22|3435.8|3435.8|0
1613466600000|2021-02-16 09:10:00|3435.68|3435.68|3438.78|3438.78|3439.06|3439.06|3433.84|3433.84|0
1613466900000|2021-02-16 09:15:00|3438.44|3438.44|3439.19|3439.19|3440.74|3440.74|3438.2|3438.2|0
1613467200000|2021-02-16 09:20:00|3439.53|3439.53|3447.66|3447.66|3450.11|3450.11|3439.48|3439.48|0
1613467500000|2021-02-16 09:25:00|3448|3448|3450.91|3450.91|3451.25|3451.25|3447.66|3447.66|0
1613467800000|2021-02-16 09:30:00|3450.79|3450.79|3445.38|3445.38|3450.79|3450.79|3444.58|3444.58|0
1613468100000|2021-02-16 09:35:00|3445.06|3445.06|3442.5|3442.5|3445.06|3445.06|3441.92|3441.92|0
1613468400000|2021-02-16 09:40:00|3443.14|3443.14|3440.73|3440.73|3443.53|3443.53|3440.73|3440.73|0
1613468700000|2021-02-16 09:45:00|3440.89|3440.89|3438.43|3438.43|3441.33|3441.33|3438.43|3438.43|0
1613469000000|2021-02-16 09:50:00|3438.27|3438.27|3438.6|3438.6|3439.99|3439.99|3437.68|3437.68|0
1613469300000|2021-02-16 09:55:00|3437.99|3437.99|3438.42|3438.42|3439.27|3439.27|3436.91|3436.91|0
1613469600000|2021-02-16 10:00:00|3438.58|3438.58|3438.38|3438.38|3440.7|3440.7|3436.94|3436.94|0
1613469900000|2021-02-16 10:05:00|3438.04|3438.04|3437.84|3437.84|3438.2|3438.2|3436.09|3436.09|0
1613470200000|2021-02-16 10:10:00|3438.15|3438.15|3431.81|3431.81|3438.2|3438.2|3430.13|3430.13|0
1613470500000|2021-02-16 10:15:00|3432.13|3432.13|3433.43|3433.43|3436.54|3436.54|3431.62|3431.62|0
1613470800000|2021-02-16 10:20:00|3434.22|3434.22|3435.2|3435.2|3435.75|3435.75|3432.51|3432.51|0
1613471100000|2021-02-16 10:25:00|3435.54|3435.54|3432.01|3432.01|3436.02|3436.02|3432.01|3432.01|0
1613471400000|2021-02-16 10:30:00|3431.85|3431.85|3439.11|3439.11|3439.11|3439.11|3431.85|3431.85|0
1613471700000|2021-02-16 10:35:00|3439.27|3439.27|3444.19|3444.19|3446.46|3446.46|3439.27|3439.27|0
1613472000000|2021-02-16 10:40:00|3443.94|3443.94|3441.61|3441.61|3443.94|3443.94|3441.39|3441.39|0
1613472300000|2021-02-16 10:45:00|3441.95|3441.95|3437.81|3437.81|3441.95|3441.95|3437.28|3437.28|0
1613472600000|2021-02-16 10:50:00|3437.74|3437.74|3437.2|3437.2|3439.28|3439.28|3435.57|3435.57|0
1613472900000|2021-02-16 10:55:00|3437.54|3437.54|3435.01|3435.01|3438.35|3438.35|3432.53|3432.53|0
1613473200000|2021-02-16 11:00:00|3435.15|3435.15|3434.08|3434.08|3435.63|3435.63|3431.35|3431.35|0
1613473500000|2021-02-16 11:05:00|3433.92|3433.92|3429.12|3429.12|3433.92|3433.92|3427.98|3427.98|0
1613473800000|2021-02-16 11:10:00|3429.2|3429.2|3425.2|3425.2|3429.46|3429.46|3424.45|3424.45|0
1613474100000|2021-02-16 11:15:00|3425.67|3425.67|3422.85|3422.85|3426.17|3426.17|3422.3|3422.3|0
1613474400000|2021-02-16 11:20:00|3423.01|3423.01|3426.11|3426.11|3426.11|3426.11|3421.48|3421.48|0
1613474700000|2021-02-16 11:25:00|3425.77|3425.77|3424.28|3424.28|3426.73|3426.73|3423.76|3423.76|0
1613475000000|2021-02-16 11:30:00|3423.59|3423.59|3430.42|3430.42|3430.42|3430.42|3423.59|3423.59|0
1613475300000|2021-02-16 11:35:00|3430.26|3430.26|3430.59|3430.59|3431.31|3431.31|3428.68|3428.68|0
1613475600000|2021-02-16 11:40:00|3431.27|3431.27|3431.55|3431.55|3432.23|3432.23|3429.44|3429.44|0
1613475900000|2021-02-16 11:45:00|3432.57|3432.57|3430.36|3430.36|3433.91|3433.91|3430.36|3430.36|0
1613476200000|2021-02-16 11:50:00|3431.05|3431.05|3431.18|3431.18|3431.64|3431.64|3428.63|3428.63|0
1613476500000|2021-02-16 11:55:00|3431.12|3431.12|3431.04|3431.04|3432.59|3432.59|3430.37|3430.37|0
1613476800000|2021-02-16 12:00:00|3430.72|3430.72|3433.95|3433.95|3433.95|3433.95|3427.96|3427.96|0
1613477100000|2021-02-16 12:05:00|3434.98|3434.98|3437.61|3437.61|3438.63|3438.63|3434.98|3434.98|0
1613477400000|2021-02-16 12:10:00|3437.36|3437.36|3440.62|3440.62|3442.05|3442.05|3437.15|3437.15|0
1613477700000|2021-02-16 12:15:00|3440.94|3440.94|3441.45|3441.45|3441.95|3441.95|3439.17|3439.17|0
1613478000000|2021-02-16 12:20:00|3441.53|3441.53|3441.1|3441.1|3442.3|3442.3|3440.4|3440.4|0
1613478300000|2021-02-16 12:25:00|3441.27|3441.27|3436.38|3436.38|3441.79|3441.79|3436.22|3436.22|0
1613478600000|2021-02-16 12:30:00|3435.9|3435.9|3430.59|3430.59|3435.9|3435.9|3430.33|3430.33|0
1613478900000|2021-02-16 12:35:00|3430.91|3430.91|3431.28|3431.28|3431.96|3431.96|3428.8|3428.8|0
1613479200000|2021-02-16 12:40:00|3431.6|3431.6|3425.85|3425.85|3432.16|3432.16|3424.72|3424.72|0
1613479500000|2021-02-16 12:45:00|3426.01|3426.01|3425.28|3425.28|3426.98|3426.98|3424.59|3424.59|0
1613479800000|2021-02-16 12:50:00|3425.62|3425.62|3424.73|3424.73|3426.28|3426.28|3424.73|3424.73|0
1613480100000|2021-02-16 12:55:00|3425.68|3425.68|3423.45|3423.45|3425.68|3425.68|3423.45|3423.45|0
1613480400000|2021-02-16 13:00:00|3423.29|3423.29|3421.09|3421.09|3423.29|3423.29|3420.03|3420.03|0
1613480700000|2021-02-16 13:05:00|3421.17|3421.17|3420.36|3420.36|3423.14|3423.14|3420.36|3420.36|0
1613481000000|2021-02-16 13:10:00|3420.45|3420.45|3422.94|3422.94|3422.94|3422.94|3419.42|3419.42|0
1613481300000|2021-02-16 13:15:00|3422.6|3422.6|3423.86|3423.86|3425.07|3425.07|3422.6|3422.6|0
1613481600000|2021-02-16 13:20:00|3423.52|3423.52|3425.3|3425.3|3425.76|3425.76|3423.52|3423.52|0
1613481900000|2021-02-16 13:25:00|3423.93|3423.93|3422.34|3422.34|3424.37|3424.37|3422.19|3422.19|0
1613482200000|2021-02-16 13:30:00|3422.03|3422.03|3425.13|3425.13|3425.13|3425.13|3420.92|3420.92|0
1613482500000|2021-02-16 13:35:00|3424.44|3424.44|3422.35|3422.35|3424.44|3424.44|3421.01|3421.01|0
1613482800000|2021-02-16 13:40:00|3422.69|3422.69|3420.87|3420.87|3422.69|3422.69|3420.69|3420.69|0
1613483100000|2021-02-16 13:45:00|3421.19|3421.19|3421.35|3421.35|3423.2|3423.2|3419.69|3419.69|0
1613483400000|2021-02-16 13:50:00|3420.33|3420.33|3422.23|3422.23|3423.58|3423.58|3420.33|3420.33|0
1613483700000|2021-02-16 13:55:00|3422.31|3422.31|3420.36|3420.36|3422.39|3422.39|3417.77|3417.77|0
1613484000000|2021-02-16 14:00:00|3420.7|3420.7|3417.06|3417.06|3421.85|3421.85|3416.07|3416.07|0
1613484300000|2021-02-16 14:05:00|3417.4|3417.4|3416.69|3416.69|3419.37|3419.37|3415.05|3415.05|0
1613484600000|2021-02-16 14:10:00|3416.54|3416.54|3415.08|3415.08|3416.54|3416.54|3413.19|3413.19|0
1613484900000|2021-02-16 14:15:00|3415.2|3415.2|3411.46|3411.46|3415.23|3415.23|3411.46|3411.46|0
1613485200000|2021-02-16 14:20:00|3411.3|3411.3|3403.32|3403.32|3411.51|3411.51|3403.32|3403.32|0
1613485500000|2021-02-16 14:25:00|3404|3404|3400.73|3400.73|3404|3404|3399.15|3399.15|0
1613485800000|2021-02-16 14:30:00|3400.84|3400.84|3407.79|3407.79|3409.22|3409.22|3400.84|3400.84|0
1613486100000|2021-02-16 14:35:00|3408.13|3408.13|3408.85|3408.85|3411.17|3411.17|3406.78|3406.78|0
1613486400000|2021-02-16 14:40:00|3408.93|3408.93|3407.51|3407.51|3408.93|3408.93|3404.44|3404.44|0
1613486700000|2021-02-16 14:45:00|3407.34|3407.34|3409.06|3409.06|3411.12|3411.12|3404.66|3404.66|0
1613487000000|2021-02-16 14:50:00|3409.22|3409.22|3412.47|3412.47|3412.47|3412.47|3407.33|3407.33|0
1613487300000|2021-02-16 14:55:00|3413.11|3413.11|3413.58|3413.58|3417.57|3417.57|3412.47|3412.47|0
1613487600000|2021-02-16 15:00:00|3413.74|3413.74|3414.76|3414.76|3415.62|3415.62|3412.43|3412.43|0
1613487900000|2021-02-16 15:05:00|3414.51|3414.51|3422.3|3422.3|3422.78|3422.78|3413.7|3413.7|0
1613488200000|2021-02-16 15:10:00|3422.39|3422.39|3424.45|3424.45|3425.43|3425.43|3421.24|3421.24|0
1613488500000|2021-02-16 15:15:00|3424.61|3424.61|3428.89|3428.89|3429.58|3429.58|3423.06|3423.06|0
1613488800000|2021-02-16 15:20:00|3428.26|3428.26|3423.45|3423.45|3429.87|3429.87|3423.05|3423.05|0
1613489100000|2021-02-16 15:25:00|3423.37|3423.37|3431.72|3431.72|3431.72|3431.72|3422.89|3422.89|0
1613489400000|2021-02-16 15:30:00|3430.69|3430.69|3432.35|3432.35|3432.8|3432.8|3429.3|3429.3|0
1613489700000|2021-02-16 15:35:00|3432.46|3432.46|3430.87|3430.87|3433.09|3433.09|3428.98|3428.98|0
1613490000000|2021-02-16 15:40:00|3431.35|3431.35|3431.81|3431.81|3436.59|3436.59|3431.35|3431.35|0
1613490300000|2021-02-16 15:45:00|3431.51|3431.51|3427.19|3427.19|3432.3|3432.3|3426.29|3426.29|0
1613490600000|2021-02-16 15:50:00|3427.53|3427.53|3426.78|3426.78|3427.7|3427.7|3422.63|3422.63|0
1613490900000|2021-02-16 15:55:00|3426.43|3426.43|3428.98|3428.98|3429.18|3429.18|3425.35|3425.35|0
1613491200000|2021-02-16 16:00:00|3428.67|3428.67|3431.79|3431.79|3432.34|3432.34|3427.91|3427.91|0
1613491500000|2021-02-16 16:05:00|3431.87|3431.87|3433.33|3433.33|3436.56|3436.56|3431.52|3431.52|0
1613491800000|2021-02-16 16:10:00|3433.49|3433.49|3431.07|3431.07|3434.06|3434.06|3428.77|3428.77|0
1613492100000|2021-02-16 16:15:00|3431.02|3431.02|3434.42|3434.42|3434.95|3434.95|3430.91|3430.91|0
1613492400000|2021-02-16 16:20:00|3433.73|3433.73|3435.21|3435.21|3435.46|3435.46|3433.68|3433.68|0
1613492700000|2021-02-16 16:25:00|3434.81|3434.81|3434.33|3434.33|3438.7|3438.7|3432.13|3432.13|0
1613549700000|2021-02-17 08:15:00|3418.11|3418.11|3413.7|3413.7|3422.22|3422.22|3413.7|3413.7|0
1613550000000|2021-02-17 08:20:00|3413.81|3413.81|3417.92|3417.92|3423.56|3423.56|3410.07|3410.07|0
1613550300000|2021-02-17 08:25:00|3416.9|3416.9|3413.87|3413.87|3423.55|3423.55|3410.8|3410.8|0
1613550600000|2021-02-17 08:30:00|3414.21|3414.21|3408.77|3408.77|3415.28|3415.28|3406.02|3406.02|0
1613550900000|2021-02-17 08:35:00|3408.09|3408.09|3411.27|3411.27|3412.51|3412.51|3404.23|3404.23|0
1613551200000|2021-02-17 08:40:00|3412.3|3412.3|3413.87|3413.87|3417.38|3417.38|3410.7|3410.7|0
1613551500000|2021-02-17 08:45:00|3413.47|3413.47|3415.56|3415.56|3417.58|3417.58|3411.65|3411.65|0
1613551800000|2021-02-17 08:50:00|3415.17|3415.17|3419.54|3419.54|3419.54|3419.54|3414.77|3414.77|0
1613552100000|2021-02-17 08:55:00|3419.65|3419.65|3416.33|3416.33|3419.8|3419.8|3416.16|3416.16|0
1613552400000|2021-02-17 09:00:00|3415.94|3415.94|3412.96|3412.96|3415.94|3415.94|3410.96|3410.96|0
1613552700000|2021-02-17 09:05:00|3413.75|3413.75|3415.3|3415.3|3417.51|3417.51|3412.56|3412.56|0
1613553000000|2021-02-17 09:10:00|3416.09|3416.09|3409.2|3409.2|3416.09|3416.09|3407.84|3407.84|0
1613553300000|2021-02-17 09:15:00|3408.4|3408.4|3408.2|3408.2|3408.99|3408.99|3404.28|3404.28|0
1613553600000|2021-02-17 09:20:00|3408.88|3408.88|3412.09|3412.09|3412.09|3412.09|3407.69|3407.69|0
1613553900000|2021-02-17 09:25:00|3412.59|3412.59|3409.64|3409.64|3414.56|3414.56|3407.09|3407.09|0
1613554200000|2021-02-17 09:30:00|3409.76|3409.76|3412.92|3412.92|3414.65|3414.65|3409.69|3409.69|0
1613554500000|2021-02-17 09:35:00|3412.13|3412.13|3409.2|3409.2|3412.52|3412.52|3407.69|3407.69|0
1613554800000|2021-02-17 09:40:00|3409.54|3409.54|3414.32|3414.32|3414.32|3414.32|3409.45|3409.45|0
1613555100000|2021-02-17 09:45:00|3413.29|3413.29|3413.8|3413.8|3416.57|3416.57|3413.29|3413.29|0
1613555400000|2021-02-17 09:50:00|3414.14|3414.14|3413.32|3413.32|3415.61|3415.61|3413.32|3413.32|0
1613555700000|2021-02-17 09:55:00|3413.71|3413.71|3415|3415|3415.57|3415.57|3412.26|3412.26|0
1613556000000|2021-02-17 10:00:00|3414.15|3414.15|3412.34|3412.34|3414.57|3414.57|3412|3412|0
1613556300000|2021-02-17 10:05:00|3413.36|3413.36|3412.98|3412.98|3414.05|3414.05|3410.34|3410.34|0
1613556600000|2021-02-17 10:10:00|3413.09|3413.09|3414.78|3414.78|3414.78|3414.78|3412.22|3412.22|0
1613556900000|2021-02-17 10:15:00|3415.17|3415.17|3416.29|3416.29|3416.74|3416.74|3413.66|3413.66|0
1613557200000|2021-02-17 10:20:00|3416.04|3416.04|3413.35|3413.35|3416.04|3416.04|3413.35|3413.35|0
1613557500000|2021-02-17 10:25:00|3413.51|3413.51|3412.37|3412.37|3413.51|3413.51|3409.72|3409.72|0
1613557800000|2021-02-17 10:30:00|3411.97|3411.97|3408.69|3408.69|3413.51|3413.51|3408.69|3408.69|0
1613558100000|2021-02-17 10:35:00|3408.79|3408.79|3407.11|3407.11|3408.95|3408.95|3406.06|3406.06|0
1613558400000|2021-02-17 10:40:00|3406.99|3406.99|3410.27|3410.27|3410.27|3410.27|3405.25|3405.25|0
1613558700000|2021-02-17 10:45:00|3410.39|3410.39|3413.24|3413.24|3413.24|3413.24|3410.39|3410.39|0
1613559000000|2021-02-17 10:50:00|3413.08|3413.08|3410.07|3410.07|3413.73|3413.73|3409.36|3409.36|0
1613559300000|2021-02-17 10:55:00|3409.67|3409.67|3407.69|3407.69|3409.67|3409.67|3407.69|3407.69|0
1613559600000|2021-02-17 11:00:00|3407.86|3407.86|3405.04|3405.04|3409.06|3409.06|3404.41|3404.41|0
1613559900000|2021-02-17 11:05:00|3405.19|3405.19|3407.83|3407.83|3408.63|3408.63|3405.19|3405.19|0
1613560200000|2021-02-17 11:10:00|3408.18|3408.18|3408.16|3408.16|3408.89|3408.89|3407.53|3407.53|0
1613560500000|2021-02-17 11:15:00|3408.24|3408.24|3406.83|3406.83|3408.24|3408.24|3405.46|3405.46|0
1613560800000|2021-02-17 11:20:00|3406.91|3406.91|3408.22|3408.22|3408.77|3408.77|3406.29|3406.29|0
1613561100000|2021-02-17 11:25:00|3408.3|3408.3|3410.83|3410.83|3411.04|3411.04|3407.82|3407.82|0
1613561400000|2021-02-17 11:30:00|3411.23|3411.23|3413.01|3413.01|3414.14|3414.14|3411.23|3411.23|0
1613561700000|2021-02-17 11:35:00|3412.67|3412.67|3413.99|3413.99|3414.06|3414.06|3412.5|3412.5|0
1613562000000|2021-02-17 11:40:00|3413.91|3413.91|3414.72|3414.72|3415.92|3415.92|3412.87|3412.87|0
1613562300000|2021-02-17 11:45:00|3414.33|3414.33|3414.62|3414.62|3415.42|3415.42|3413.25|3413.25|0
1613562600000|2021-02-17 11:50:00|3414.28|3414.28|3416.2|3416.2|3416.2|3416.2|3413.45|3413.45|0
1613562900000|2021-02-17 11:55:00|3416.25|3416.25|3415.19|3415.19|3416.99|3416.99|3414.16|3414.16|0
1613563200000|2021-02-17 12:00:00|3415.53|3415.53|3412.45|3412.45|3415.6|3415.6|3411.6|3411.6|0
1613563500000|2021-02-17 12:05:00|3412.53|3412.53|3411.98|3411.98|3413.98|3413.98|3411.77|3411.77|0
1613563800000|2021-02-17 12:10:00|3412.38|3412.38|3412.95|3412.95|3413.41|3413.41|3409.49|3409.49|0
1613564100000|2021-02-17 12:15:00|3412.55|3412.55|3413.08|3413.08|3413.41|3413.41|3411.99|3411.99|0
1613564400000|2021-02-17 12:20:00|3413.32|3413.32|3408.25|3408.25|3413.44|3413.44|3408.25|3408.25|0
1613564700000|2021-02-17 12:25:00|3406.34|3406.34|3409.74|3409.74|3409.74|3409.74|3404.6|3404.6|0
1613565000000|2021-02-17 12:30:00|3411.32|3411.32|3407.74|3407.74|3412.5|3412.5|3407.74|3407.74|0
1613565300000|2021-02-17 12:35:00|3408.53|3408.53|3405.53|3405.53|3410|3410|3404.74|3404.74|0
1613565600000|2021-02-17 12:40:00|3405.45|3405.45|3405.46|3405.46|3405.53|3405.53|3403.97|3403.97|0
1613565900000|2021-02-17 12:45:00|3404.66|3404.66|3404.73|3404.73|3405.85|3405.85|3404.26|3404.26|0
1613566200000|2021-02-17 12:50:00|3403.94|3403.94|3405.23|3405.23|3405.44|3405.44|3403.49|3403.49|0
1613566500000|2021-02-17 12:55:00|3405.92|3405.92|3406.82|3406.82|3407.73|3407.73|3405.57|3405.57|0
1613566800000|2021-02-17 13:00:00|3408.01|3408.01|3409.98|3409.98|3411.19|3411.19|3408.01|3408.01|0
1613567100000|2021-02-17 13:05:00|3409.74|3409.74|3412.2|3412.2|3412.25|3412.25|3408.95|3408.95|0
1613567400000|2021-02-17 13:10:00|3411.81|3411.81|3413.82|3413.82|3414.56|3414.56|3411.81|3411.81|0
1613567700000|2021-02-17 13:15:00|3414.22|3414.22|3413.86|3413.86|3414.62|3414.62|3413.54|3413.54|0
1613568000000|2021-02-17 13:20:00|3413.74|3413.74|3414.57|3414.57|3415.87|3415.87|3413.74|3413.74|0
1613568300000|2021-02-17 13:25:00|3414.33|3414.33|3415.74|3415.74|3415.74|3415.74|3413.65|3413.65|0
1613568600000|2021-02-17 13:30:00|3416.47|3416.47|3418.73|3418.73|3419.32|3419.32|3416.47|3416.47|0
1613568900000|2021-02-17 13:35:00|3418.84|3418.84|3417.97|3417.97|3418.84|3418.84|3417.42|3417.42|0
1613569200000|2021-02-17 13:40:00|3418.05|3418.05|3418.1|3418.1|3419.11|3419.11|3417.63|3417.63|0
1613569500000|2021-02-17 13:45:00|3418.31|3418.31|3417.3|3417.3|3418.78|3418.78|3416.69|3416.69|0
1613569800000|2021-02-17 13:50:00|3417.38|3417.38|3413.05|3413.05|3417.77|3417.77|3412.71|3412.71|0
1613570100000|2021-02-17 13:55:00|3412.93|3412.93|3409.85|3409.85|3412.93|3412.93|3409.45|3409.45|0
1613570400000|2021-02-17 14:00:00|3409.45|3409.45|3413.08|3413.08|3413.23|3413.23|3409.26|3409.26|0
1613570700000|2021-02-17 14:05:00|3412.74|3412.74|3407.22|3407.22|3413.23|3413.23|3407.02|3407.02|0
1613571000000|2021-02-17 14:10:00|3407.47|3407.47|3401.9|3401.9|3408.69|3408.69|3401.9|3401.9|0
1613571300000|2021-02-17 14:15:00|3402.24|3402.24|3407.5|3407.5|3407.5|3407.5|3402.24|3402.24|0
1613571600000|2021-02-17 14:20:00|3407.42|3407.42|3405.18|3405.18|3407.5|3407.5|3404.49|3404.49|0
1613571900000|2021-02-17 14:25:00|3404.84|3404.84|3405.03|3405.03|3406.31|3406.31|3404.13|3404.13|0
1613572200000|2021-02-17 14:30:00|3405.37|3405.37|3409.01|3409.01|3409.91|3409.91|3403.28|3403.28|0
1613572500000|2021-02-17 14:35:00|3408.92|3408.92|3397.67|3397.67|3411.03|3411.03|3395.79|3395.79|0
1613572800000|2021-02-17 14:40:00|3397.75|3397.75|3400.66|3400.66|3401.57|3401.57|3395.76|3395.76|0
1613573100000|2021-02-17 14:45:00|3400.07|3400.07|3402.53|3402.53|3403.09|3403.09|3400.07|3400.07|0
1613573400000|2021-02-17 14:50:00|3402.78|3402.78|3397.59|3397.59|3404.06|3404.06|3397.44|3397.44|0
1613573700000|2021-02-17 14:55:00|3397.43|3397.43|3398.03|3398.03|3398.82|3398.82|3395.21|3395.21|0
1613574000000|2021-02-17 15:00:00|3398.11|3398.11|3401.98|3401.98|3405.71|3405.71|3398.11|3398.11|0
1613574300000|2021-02-17 15:05:00|3401.9|3401.9|3405.69|3405.69|3405.69|3405.69|3399.7|3399.7|0
1613574600000|2021-02-17 15:10:00|3406.09|3406.09|3400.45|3400.45|3407.84|3407.84|3400.45|3400.45|0
1613574900000|2021-02-17 15:15:00|3400.33|3400.33|3401.65|3401.65|3401.65|3401.65|3398.37|3398.37|0
1613575200000|2021-02-17 15:20:00|3402.05|3402.05|3399.89|3399.89|3402.16|3402.16|3399.02|3399.02|0
1613575500000|2021-02-17 15:25:00|3399.74|3399.74|3404.14|3404.14|3404.81|3404.81|3399.74|3399.74|0
1613575800000|2021-02-17 15:30:00|3404.22|3404.22|3407.06|3407.06|3407.06|3407.06|3401.71|3401.71|0
1613576100000|2021-02-17 15:35:00|3407.46|3407.46|3410.31|3410.31|3410.31|3410.31|3407.46|3407.46|0
1613576400000|2021-02-17 15:40:00|3410.14|3410.14|3412.04|3412.04|3412.21|3412.21|3407.1|3407.1|0
1613576700000|2021-02-17 15:45:00|3412.44|3412.44|3417.36|3417.36|3417.36|3417.36|3412.04|3412.04|0
1613577000000|2021-02-17 15:50:00|3417.7|3417.7|3418.61|3418.61|3419.5|3419.5|3417.1|3417.1|0
1613577300000|2021-02-17 15:55:00|3418.56|3418.56|3419.97|3419.97|3421.02|3421.02|3417.2|3417.2|0
1613577600000|2021-02-17 16:00:00|3419.62|3419.62|3419.53|3419.53|3423.08|3423.08|3418.58|3418.58|0
1613577900000|2021-02-17 16:05:00|3419.41|3419.41|3423.99|3423.99|3424.63|3424.63|3417.99|3417.99|0
1613578200000|2021-02-17 16:10:00|3423.59|3423.59|3424.16|3424.16|3425.17|3425.17|3421.61|3421.61|0
1613578500000|2021-02-17 16:15:00|3423.82|3423.82|3419.48|3419.48|3423.82|3423.82|3418.13|3418.13|0
1613578800000|2021-02-17 16:20:00|3419.08|3419.08|3418.39|3418.39|3421.2|3421.2|3416.16|3416.16|0
1613579100000|2021-02-17 16:25:00|3418.73|3418.73|3418.62|3418.62|3419.81|3419.81|3415.63|3415.63|0
1613636100000|2021-02-18 08:15:00|3388.87|3388.87|3381.12|3381.12|3392.24|3392.24|3380.58|3380.58|0
1613636400000|2021-02-18 08:20:00|3381.8|3381.8|3385.05|3385.05|3394.74|3394.74|3381.8|3381.8|0
1613636700000|2021-02-18 08:25:00|3384.45|3384.45|3379.91|3379.91|3386.78|3386.78|3379.91|3379.91|0
1613637000000|2021-02-18 08:30:00|3381.1|3381.1|3389.22|3389.22|3390.43|3390.43|3380.66|3380.66|0
1613637300000|2021-02-18 08:35:00|3388.63|3388.63|3392.6|3392.6|3392.72|3392.72|3388.63|3388.63|0
1613637600000|2021-02-18 08:40:00|3392.45|3392.45|3393.51|3393.51|3396.02|3396.02|3392.45|3392.45|0
1613637900000|2021-02-18 08:45:00|3394.02|3394.02|3393.92|3393.92|3396.03|3396.03|3391.96|3391.96|0
1613638200000|2021-02-18 08:50:00|3393.86|3393.86|3395.36|3395.36|3396.13|3396.13|3393.35|3393.35|0
1613638500000|2021-02-18 08:55:00|3395.77|3395.77|3399.07|3399.07|3399.3|3399.3|3395.77|3395.77|0
1613638800000|2021-02-18 09:00:00|3399.43|3399.43|3395.14|3395.14|3400.41|3400.41|3395.14|3395.14|0
1613639100000|2021-02-18 09:05:00|3394.89|3394.89|3394.77|3394.77|3395.27|3395.27|3391.38|3391.38|0
1613639400000|2021-02-18 09:10:00|3395.79|3395.79|3396.38|3396.38|3398.42|3398.42|3393.17|3393.17|0
1613639700000|2021-02-18 09:15:00|3396.03|3396.03|3390.33|3390.33|3396.11|3396.11|3388.67|3388.67|0
1613640000000|2021-02-18 09:20:00|3389.75|3389.75|3386.2|3386.2|3390.54|3390.54|3386.2|3386.2|0
1613640300000|2021-02-18 09:25:00|3385.95|3385.95|3385.91|3385.91|3386.25|3386.25|3379.43|3379.43|0
1613640600000|2021-02-18 09:30:00|3385.99|3385.99|3388.15|3388.15|3392.39|3392.39|3385.74|3385.74|0
1613640900000|2021-02-18 09:35:00|3388.27|3388.27|3382.36|3382.36|3388.27|3388.27|3382.36|3382.36|0
1613641200000|2021-02-18 09:40:00|3381.96|3381.96|3384.67|3384.67|3385|3385|3379.43|3379.43|0
1613641500000|2021-02-18 09:45:00|3384.27|3384.27|3387.45|3387.45|3387.45|3387.45|3384.1|3384.1|0
1613641800000|2021-02-18 09:50:00|3387.6|3387.6|3387.85|3387.85|3388.26|3388.26|3386.09|3386.09|0
1613642100000|2021-02-18 09:55:00|3388.19|3388.19|3388.29|3388.29|3390.82|3390.82|3386.93|3386.93|0
1613642400000|2021-02-18 10:00:00|3388.44|3388.44|3392.69|3392.69|3392.69|3392.69|3388.04|3388.04|0
1613642700000|2021-02-18 10:05:00|3392.35|3392.35|3387.39|3387.39|3392.35|3392.35|3386.53|3386.53|0
1613643000000|2021-02-18 10:10:00|3387.73|3387.73|3389.93|3389.93|3390.16|3390.16|3387.26|3387.26|0
1613643300000|2021-02-18 10:15:00|3389.24|3389.24|3386.91|3386.91|3390.25|3390.25|3386.91|3386.91|0
1613643600000|2021-02-18 10:20:00|3386.57|3386.57|3385.73|3385.73|3386.91|3386.91|3384.93|3384.93|0
1613643900000|2021-02-18 10:25:00|3386.13|3386.13|3384.93|3384.93|3388|3388|3384.58|3384.58|0
1613644200000|2021-02-18 10:30:00|3385.08|3385.08|3385.71|3385.71|3386.54|3386.54|3384.96|3384.96|0
1613644500000|2021-02-18 10:35:00|3386.1|3386.1|3384.05|3384.05|3386.7|3386.7|3384.05|3384.05|0
1613644800000|2021-02-18 10:40:00|3383.71|3383.71|3380.42|3380.42|3383.77|3383.77|3380.42|3380.42|0
1613645100000|2021-02-18 10:45:00|3380.08|3380.08|3376.18|3376.18|3380.28|3380.28|3376.02|3376.02|0
1613645400000|2021-02-18 10:50:00|3376.43|3376.43|3370.72|3370.72|3376.69|3376.69|3368.2|3368.2|0
1613645700000|2021-02-18 10:55:00|3370.82|3370.82|3369.07|3369.07|3373.34|3373.34|3369.07|3369.07|0
1613646000000|2021-02-18 11:00:00|3368.28|3368.28|3364.73|3364.73|3369.42|3369.42|3363.32|3363.32|0
1613646300000|2021-02-18 11:05:00|3364.41|3364.41|3365.36|3365.36|3366.46|3366.46|3363.94|3363.94|0
1613646600000|2021-02-18 11:10:00|3365.02|3365.02|3359.59|3359.59|3365.42|3365.42|3359.35|3359.35|0
1613646900000|2021-02-18 11:15:00|3359.45|3359.45|3354.36|3354.36|3360.71|3360.71|3353.95|3353.95|0
1613647200000|2021-02-18 11:20:00|3354.11|3354.11|3353.22|3353.22|3355.06|3355.06|3351.03|3351.03|0
1613647500000|2021-02-18 11:25:00|3352.59|3352.59|3357.46|3357.46|3361.89|3361.89|3351.74|3351.74|0
1613647800000|2021-02-18 11:30:00|3357.21|3357.21|3354.43|3354.43|3357.63|3357.63|3353.11|3353.11|0
1613648100000|2021-02-18 11:35:00|3353.8|3353.8|3353|3353|3354.08|3354.08|3351.34|3351.34|0
1613648400000|2021-02-18 11:40:00|3352.68|3352.68|3350.48|3350.48|3352.76|3352.76|3348.21|3348.21|0
1613648700000|2021-02-18 11:45:00|3350.8|3350.8|3350.56|3350.56|3351.54|3351.54|3348.55|3348.55|0
1613649000000|2021-02-18 11:50:00|3351.35|3351.35|3355.62|3355.62|3356.6|3356.6|3351.35|3351.35|0
1613649300000|2021-02-18 11:55:00|3355.14|3355.14|3351.15|3351.15|3355.14|3355.14|3347.59|3347.59|0
1613649600000|2021-02-18 12:00:00|3350.98|3350.98|3354.42|3354.42|3354.87|3354.87|3349.28|3349.28|0
1613649900000|2021-02-18 12:05:00|3354.33|3354.33|3359.35|3359.35|3360.45|3360.45|3353.76|3353.76|0
1613650200000|2021-02-18 12:10:00|3359.2|3359.2|3361.18|3361.18|3361.18|3361.18|3358.59|3358.59|0
1613650500000|2021-02-18 12:15:00|3361.34|3361.34|3355.14|3355.14|3361.68|3361.68|3354.21|3354.21|0
1613650800000|2021-02-18 12:20:00|3355.48|3355.48|3356.59|3356.59|3356.73|3356.73|3353.1|3353.1|0
1613651100000|2021-02-18 12:25:00|3356.43|3356.43|3357.11|3357.11|3358.07|3358.07|3354.92|3354.92|0
1613651400000|2021-02-18 12:30:00|3356.47|3356.47|3360.82|3360.82|3361.44|3361.44|3355.8|3355.8|0
1613651700000|2021-02-18 12:35:00|3361.5|3361.5|3356.66|3356.66|3362.46|3362.46|3356.66|3356.66|0
1613652000000|2021-02-18 12:40:00|3356.41|3356.41|3356.71|3356.71|3358.88|3358.88|3356.41|3356.41|0
1613652300000|2021-02-18 12:45:00|3356.37|3356.37|3356.05|3356.05|3356.8|3356.8|3354.12|3354.12|0
1613652600000|2021-02-18 12:50:00|3355.88|3355.88|3354.2|3354.2|3356.49|3356.49|3353.86|3353.86|0
1613652900000|2021-02-18 12:55:00|3354.89|3354.89|3352.12|3352.12|3354.89|3354.89|3351.65|3351.65|0
1613653200000|2021-02-18 13:00:00|3352.04|3352.04|3356.41|3356.41|3356.41|3356.41|3351.26|3351.26|0
1613653500000|2021-02-18 13:05:00|3355.78|3355.78|3354.38|3354.38|3355.78|3355.78|3352.37|3352.37|0
1613653800000|2021-02-18 13:10:00|3354.43|3354.43|3353.81|3353.81|3354.61|3354.61|3352.03|3352.03|0
1613654100000|2021-02-18 13:15:00|3354.16|3354.16|3354.63|3354.63|3355.8|3355.8|3354.16|3354.16|0
1613654400000|2021-02-18 13:20:00|3354.56|3354.56|3354.84|3354.84|3355.55|3355.55|3353.87|3353.87|0
1613654700000|2021-02-18 13:25:00|3354.99|3354.99|3355.31|3355.31|3355.96|3355.96|3352.07|3352.07|0
1613655000000|2021-02-18 13:30:00|3355.47|3355.47|3353.01|3353.01|3356.16|3356.16|3351.9|3351.9|0
1613655300000|2021-02-18 13:35:00|3352.67|3352.67|3349.07|3349.07|3353.06|3353.06|3349.07|3349.07|0
1613655600000|2021-02-18 13:40:00|3348.72|3348.72|3344.21|3344.21|3349.08|3349.08|3343.44|3343.44|0
1613655900000|2021-02-18 13:45:00|3344.55|3344.55|3341.69|3341.69|3345.35|3345.35|3340.19|3340.19|0
1613656200000|2021-02-18 13:50:00|3342.04|3342.04|3342.55|3342.55|3344.24|3344.24|3341.2|3341.2|0
1613656500000|2021-02-18 13:55:00|3342.21|3342.21|3339.96|3339.96|3342.21|3342.21|3338.92|3338.92|0
1613656800000|2021-02-18 14:00:00|3340.12|3340.12|3344.53|3344.53|3346.03|3346.03|3339.79|3339.79|0
1613657100000|2021-02-18 14:05:00|3344.87|3344.87|3341.16|3341.16|3344.87|3344.87|3340.97|3340.97|0
1613657400000|2021-02-18 14:10:00|3340.83|3340.83|3339.99|3339.99|3342.06|3342.06|3338.82|3338.82|0
1613657700000|2021-02-18 14:15:00|3340.24|3340.24|3342.54|3342.54|3345.15|3345.15|3340.16|3340.16|0
1613658000000|2021-02-18 14:20:00|3342.66|3342.66|3343.03|3343.03|3345.08|3345.08|3341.73|3341.73|0
1613658300000|2021-02-18 14:25:00|3343.51|3343.51|3347.31|3347.31|3348.13|3348.13|3343.51|3343.51|0
1613658600000|2021-02-18 14:30:00|3347.22|3347.22|3340.74|3340.74|3347.65|3347.65|3339.32|3339.32|0
1613658900000|2021-02-18 14:35:00|3340.4|3340.4|3339.34|3339.34|3346.49|3346.49|3338.84|3338.84|0
1613659200000|2021-02-18 14:40:00|3339.26|3339.26|3338.3|3338.3|3340.3|3340.3|3332.14|3332.14|0
1613659500000|2021-02-18 14:45:00|3337.03|3337.03|3334.12|3334.12|3341.48|3341.48|3334.12|3334.12|0
1613659800000|2021-02-18 14:50:00|3333.78|3333.78|3332.09|3332.09|3333.78|3333.78|3329.35|3329.35|0
1613660100000|2021-02-18 14:55:00|3332.42|3332.42|3336.32|3336.32|3339.08|3339.08|3331.35|3331.35|0
1613660400000|2021-02-18 15:00:00|3336|3336|3335.87|3335.87|3338.47|3338.47|3335.35|3335.35|0
1613660700000|2021-02-18 15:05:00|3335.23|3335.23|3335.5|3335.5|3335.68|3335.68|3331.84|3331.84|0
1613661000000|2021-02-18 15:10:00|3335.85|3335.85|3332.3|3332.3|3336.94|3336.94|3332.19|3332.19|0
1613661300000|2021-02-18 15:15:00|3332.47|3332.47|3325.4|3325.4|3334.2|3334.2|3324.94|3324.94|0
1613661600000|2021-02-18 15:20:00|3325.56|3325.56|3324.86|3324.86|3326.57|3326.57|3323.37|3323.37|0
1613661900000|2021-02-18 15:25:00|3324.52|3324.52|3324.31|3324.31|3324.52|3324.52|3320.14|3320.14|0
1613662200000|2021-02-18 15:30:00|3324.15|3324.15|3319.06|3319.06|3324.15|3324.15|3317.42|3317.42|0
1613662500000|2021-02-18 15:35:00|3318.58|3318.58|3313.7|3313.7|3318.58|3318.58|3313.43|3313.43|0
1613662800000|2021-02-18 15:40:00|3313.38|3313.38|3310.94|3310.94|3314.18|3314.18|3308.59|3308.59|0
1613663100000|2021-02-18 15:45:00|3310.46|3310.46|3310.76|3310.76|3311.26|3311.26|3307.78|3307.78|0
1613663400000|2021-02-18 15:50:00|3310.07|3310.07|3305.36|3305.36|3310.07|3310.07|3304.7|3304.7|0
1613663700000|2021-02-18 15:55:00|3305.02|3305.02|3302.22|3302.22|3305.25|3305.25|3301.62|3301.62|0
1613664000000|2021-02-18 16:00:00|3302.06|3302.06|3300.36|3300.36|3304.01|3304.01|3300.36|3300.36|0
1613664300000|2021-02-18 16:05:00|3300.44|3300.44|3295.26|3295.26|3301.47|3301.47|3293.32|3293.32|0
1613664600000|2021-02-18 16:10:00|3295.34|3295.34|3307.79|3307.79|3307.79|3307.79|3295.34|3295.34|0
1613664900000|2021-02-18 16:15:00|3307.91|3307.91|3305.6|3305.6|3309.35|3309.35|3304.75|3304.75|0
1613665200000|2021-02-18 16:20:00|3304.8|3304.8|3302.18|3302.18|3305.81|3305.81|3299.79|3299.79|0
1613665500000|2021-02-18 16:25:00|3302.02|3302.02|3295.15|3295.15|3302.02|3302.02|3294.17|3294.17|0
1613722500000|2021-02-19 08:15:00|3302.56|3302.56|3303.69|3303.69|3310.02|3310.02|3302.13|3302.13|0
1613722800000|2021-02-19 08:20:00|3303.99|3303.99|3303|3303|3307.6|3307.6|3302.46|3302.46|0
1613723100000|2021-02-19 08:25:00|3304.36|3304.36|3323.65|3323.65|3324.67|3324.67|3304.36|3304.36|0
1613723400000|2021-02-19 08:30:00|3326.12|3326.12|3320.09|3320.09|3326.94|3326.94|3317|3317|0
1613723700000|2021-02-19 08:35:00|3320.78|3320.78|3325.29|3325.29|3325.29|3325.29|3320.08|3320.08|0
1613724000000|2021-02-19 08:40:00|3324.65|3324.65|3314.41|3314.41|3327.24|3327.24|3313.85|3313.85|0
1613724300000|2021-02-19 08:45:00|3312.88|3312.88|3310.02|3310.02|3312.88|3312.88|3308.12|3308.12|0
1613724600000|2021-02-19 08:50:00|3310.18|3310.18|3313.47|3313.47|3314.15|3314.15|3310.18|3310.18|0
1613724900000|2021-02-19 08:55:00|3313.13|3313.13|3314.8|3314.8|3315.75|3315.75|3311.16|3311.16|0
1613725200000|2021-02-19 09:00:00|3315.44|3315.44|3314.73|3314.73|3316.41|3316.41|3314.32|3314.32|0
1613725500000|2021-02-19 09:05:00|3314.39|3314.39|3314.77|3314.77|3316.85|3316.85|3312.63|3312.63|0
1613725800000|2021-02-19 09:10:00|3314.43|3314.43|3314.16|3314.16|3316.67|3316.67|3312.27|3312.27|0
1613726100000|2021-02-19 09:15:00|3313.69|3313.69|3315.57|3315.57|3318.51|3318.51|3313.44|3313.44|0
1613726400000|2021-02-19 09:20:00|3316.05|3316.05|3314.85|3314.85|3317.28|3317.28|3314.77|3314.77|0
1613726700000|2021-02-19 09:25:00|3315.33|3315.33|3315.41|3315.41|3315.41|3315.41|3312.1|3312.1|0
1613727000000|2021-02-19 09:30:00|3315.88|3315.88|3326.57|3326.57|3326.57|3326.57|3315.88|3315.88|0
1613727300000|2021-02-19 09:35:00|3326.73|3326.73|3327.4|3327.4|3330.96|3330.96|3325.96|3325.96|0
1613727600000|2021-02-19 09:40:00|3327.07|3327.07|3327.55|3327.55|3329.34|3329.34|3325.38|3325.38|0
1613727900000|2021-02-19 09:45:00|3327.23|3327.23|3325.26|3325.26|3328.91|3328.91|3325.26|3325.26|0
1613728200000|2021-02-19 09:50:00|3325.38|3325.38|3321.62|3321.62|3326.04|3326.04|3321.37|3321.37|0
1613728500000|2021-02-19 09:55:00|3321.28|3321.28|3314.27|3314.27|3321.28|3321.28|3313.75|3313.75|0
1613728800000|2021-02-19 10:00:00|3314.52|3314.52|3312.61|3312.61|3314.52|3314.52|3309.45|3309.45|0
1613729100000|2021-02-19 10:05:00|3313.08|3313.08|3308.61|3308.61|3314.88|3314.88|3307.52|3307.52|0
1613729400000|2021-02-19 10:10:00|3308.43|3308.43|3309.16|3309.16|3309.98|3309.98|3308.1|3308.1|0
1613729700000|2021-02-19 10:15:00|3309|3309|3311.96|3311.96|3314.46|3314.46|3307.82|3307.82|0
1613730000000|2021-02-19 10:20:00|3311.55|3311.55|3311.64|3311.64|3312.85|3312.85|3309.81|3309.81|0
1613730300000|2021-02-19 10:25:00|3311.53|3311.53|3304.36|3304.36|3312.03|3312.03|3304.36|3304.36|0
1613730600000|2021-02-19 10:30:00|3304.6|3304.6|3304.27|3304.27|3305.93|3305.93|3302.86|3302.86|0
1613730900000|2021-02-19 10:35:00|3303.47|3303.47|3301.94|3301.94|3303.63|3303.63|3300.42|3300.42|0
1613731200000|2021-02-19 10:40:00|3302.1|3302.1|3304.01|3304.01|3305.33|3305.33|3301.99|3301.99|0
1613731500000|2021-02-19 10:45:00|3304.34|3304.34|3313.46|3313.46|3313.62|3313.62|3304.34|3304.34|0
1613731800000|2021-02-19 10:50:00|3313.62|3313.62|3307.78|3307.78|3313.62|3313.62|3306.94|3306.94|0
1613732100000|2021-02-19 10:55:00|3307.86|3307.86|3307.54|3307.54|3308.43|3308.43|3305.34|3305.34|0
1613732400000|2021-02-19 11:00:00|3307.42|3307.42|3303.94|3303.94|3308.98|3308.98|3303.94|3303.94|0
1613732700000|2021-02-19 11:05:00|3303.69|3303.69|3300.92|3300.92|3304.42|3304.42|3299.9|3299.9|0
1613733000000|2021-02-19 11:10:00|3300.68|3300.68|3299.17|3299.17|3300.84|3300.84|3297.91|3297.91|0
1613733300000|2021-02-19 11:15:00|3299.51|3299.51|3298.56|3298.56|3301.45|3301.45|3297.58|3297.58|0
1613733600000|2021-02-19 11:20:00|3298.72|3298.72|3302.58|3302.58|3303.88|3303.88|3298.4|3298.4|0
1613733900000|2021-02-19 11:25:00|3302.08|3302.08|3304.71|3304.71|3305.74|3305.74|3302.08|3302.08|0
1613734200000|2021-02-19 11:30:00|3304.55|3304.55|3306.73|3306.73|3308.84|3308.84|3304.07|3304.07|0
1613734500000|2021-02-19 11:35:00|3306.41|3306.41|3310.65|3310.65|3310.65|3310.65|3306.29|3306.29|0
1613734800000|2021-02-19 11:40:00|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3309.16|3309.16|0
1613735100000|2021-02-19 11:45:00|3310.88|3310.88|3311.12|3311.12|3312.47|3312.47|3310.88|3310.88|0
1613735400000|2021-02-19 11:50:00|3310.97|3310.97|3308.1|3308.1|3310.97|3310.97|3307.52|3307.52|0
1613735700000|2021-02-19 11:55:00|3308.18|3308.18|3307.92|3307.92|3309.07|3309.07|3307.18|3307.18|0
1613736000000|2021-02-19 12:00:00|3307.87|3307.87|3308.99|3308.99|3309.53|3309.53|3307.38|3307.38|0
1613736300000|2021-02-19 12:05:00|3309.3|3309.3|3308.51|3308.51|3309.99|3309.99|3307.97|3307.97|0
1613736600000|2021-02-19 12:10:00|3308.17|3308.17|3308.69|3308.69|3309.37|3309.37|3305.46|3305.46|0
1613736900000|2021-02-19 12:15:00|3308.28|3308.28|3311.46|3311.46|3311.94|3311.94|3308.09|3308.09|0
1613737200000|2021-02-19 12:20:00|3312.57|3312.57|3317.19|3317.19|3318.95|3318.95|3311.57|3311.57|0
1613737500000|2021-02-19 12:25:00|3317.12|3317.12|3318.99|3318.99|3319.23|3319.23|3316.33|3316.33|0
1613737800000|2021-02-19 12:30:00|3319.16|3319.16|3319.99|3319.99|3321.16|3321.16|3318.24|3318.24|0
1613738100000|2021-02-19 12:35:00|3320.08|3320.08|3319.65|3319.65|3321.03|3321.03|3319.57|3319.57|0
1613738400000|2021-02-19 12:40:00|3319.54|3319.54|3318.5|3318.5|3321.65|3321.65|3318.5|3318.5|0
1613738700000|2021-02-19 12:45:00|3317.91|3317.91|3318.12|3318.12|3319.04|3319.04|3317.91|3317.91|0
1613739000000|2021-02-19 12:50:00|3318.43|3318.43|3318.39|3318.39|3320.1|3320.1|3317.76|3317.76|0
1613739300000|2021-02-19 12:55:00|3318.71|3318.71|3317.88|3317.88|3319.77|3319.77|3316.86|3316.86|0
1613739600000|2021-02-19 13:00:00|3317.99|3317.99|3320.75|3320.75|3320.75|3320.75|3317.99|3317.99|0
1613739900000|2021-02-19 13:05:00|3320.41|3320.41|3325.6|3325.6|3325.92|3325.92|3320.07|3320.07|0
1613740200000|2021-02-19 13:10:00|3325.44|3325.44|3324.2|3324.2|3325.87|3325.87|3322.08|3322.08|0
1613740500000|2021-02-19 13:15:00|3324.28|3324.28|3325.27|3325.27|3326.36|3326.36|3321.25|3321.25|0
1613740800000|2021-02-19 13:20:00|3325.33|3325.33|3324.26|3324.26|3325.49|3325.49|3322.2|3322.2|0
1613741100000|2021-02-19 13:25:00|3324.42|3324.42|3321.81|3321.81|3324.42|3324.42|3320.31|3320.31|0
1613741400000|2021-02-19 13:30:00|3321.96|3321.96|3323.7|3323.7|3333.3|3333.3|3321.96|3321.96|0
1613741700000|2021-02-19 13:35:00|3322.43|3322.43|3319.12|3319.12|3322.6|3322.6|3318.23|3318.23|0
1613742000000|2021-02-19 13:40:00|3319.6|3319.6|3321.93|3321.93|3321.97|3321.97|3318.47|3318.47|0
1613742300000|2021-02-19 13:45:00|3321.78|3321.78|3317.1|3317.1|3321.78|3321.78|3317.1|3317.1|0
1613742600000|2021-02-19 13:50:00|3317.37|3317.37|3318.33|3318.33|3318.33|3318.33|3316.09|3316.09|0
1613742900000|2021-02-19 13:55:00|3318.21|3318.21|3316.54|3316.54|3318.43|3318.43|3314.55|3314.55|0
1613743200000|2021-02-19 14:00:00|3316.87|3316.87|3312.16|3312.16|3318.87|3318.87|3312.16|3312.16|0
1613743500000|2021-02-19 14:05:00|3312.32|3312.32|3312.81|3312.81|3313.19|3313.19|3310.6|3310.6|0
1613743800000|2021-02-19 14:10:00|3312.65|3312.65|3312.08|3312.08|3313.69|3313.69|3312.08|3312.08|0
1613744100000|2021-02-19 14:15:00|3311.99|3311.99|3310.51|3310.51|3313.35|3313.35|3309.77|3309.77|0
1613744400000|2021-02-19 14:20:00|3310.17|3310.17|3309.31|3309.31|3311.61|3311.61|3309.12|3309.12|0
1613744700000|2021-02-19 14:25:00|3309.15|3309.15|3306.95|3306.95|3312.08|3312.08|3306.66|3306.66|0
1613745000000|2021-02-19 14:30:00|3307.29|3307.29|3311.7|3311.7|3312.84|3312.84|3305.73|3305.73|0
1613745300000|2021-02-19 14:35:00|3312.5|3312.5|3309.43|3309.43|3313.13|3313.13|3306.41|3306.41|0
1613745600000|2021-02-19 14:40:00|3309.09|3309.09|3308.69|3308.69|3309.09|3309.09|3305.79|3305.79|0
1613745900000|2021-02-19 14:45:00|3308.52|3308.52|3306.1|3306.1|3311.06|3311.06|3305.68|3305.68|0
1613746200000|2021-02-19 14:50:00|3305.94|3305.94|3310.09|3310.09|3312.05|3312.05|3305.02|3305.02|0
1613746500000|2021-02-19 14:55:00|3310.16|3310.16|3310.49|3310.49|3311.03|3311.03|3307.35|3307.35|0
1613746800000|2021-02-19 15:00:00|3310.15|3310.15|3317.04|3317.04|3318.09|3318.09|3309.84|3309.84|0
1613747100000|2021-02-19 15:05:00|3317.2|3317.2|3334.36|3334.36|3334.51|3334.51|3316.88|3316.88|0
1613747400000|2021-02-19 15:10:00|3334.7|3334.7|3337.14|3337.14|3337.7|3337.7|3331.93|3331.93|0
1613747700000|2021-02-19 15:15:00|3336.8|3336.8|3333.55|3333.55|3339.65|3339.65|3332.02|3332.02|0
1613748000000|2021-02-19 15:20:00|3333.89|3333.89|3337.96|3337.96|3337.96|3337.96|3332|3332|0
1613748300000|2021-02-19 15:25:00|3338.11|3338.11|3336.2|3336.2|3340.37|3340.37|3335.78|3335.78|0
1613748600000|2021-02-19 15:30:00|3336.37|3336.37|3329.71|3329.71|3336.66|3336.66|3329.62|3329.62|0
1613748900000|2021-02-19 15:35:00|3329.95|3329.95|3341.88|3341.88|3342.56|3342.56|3328.9|3328.9|0
1613749200000|2021-02-19 15:40:00|3341.98|3341.98|3338.94|3338.94|3343.5|3343.5|3338.58|3338.58|0
1613749500000|2021-02-19 15:45:00|3338.88|3338.88|3340.64|3340.64|3342.57|3342.57|3338.88|3338.88|0
1613749800000|2021-02-19 15:50:00|3341.28|3341.28|3340.15|3340.15|3344.09|3344.09|3340.05|3340.05|0
1613750100000|2021-02-19 15:55:00|3339.47|3339.47|3338.72|3338.72|3343.3|3343.3|3338.64|3338.64|0
1613750400000|2021-02-19 16:00:00|3338.56|3338.56|3342.24|3342.24|3343.69|3343.69|3338.49|3338.49|0
1613750700000|2021-02-19 16:05:00|3342.56|3342.56|3345.87|3345.87|3346.59|3346.59|3341.9|3341.9|0
1613751000000|2021-02-19 16:10:00|3345.77|3345.77|3346.18|3346.18|3347|3347|3343.54|3343.54|0
1613751300000|2021-02-19 16:15:00|3346.27|3346.27|3342.72|3342.72|3347.12|3347.12|3341.65|3341.65|0
1613751600000|2021-02-19 16:20:00|3343.06|3343.06|3338.04|3338.04|3344.3|3344.3|3337.23|3337.23|0
1613751900000|2021-02-19 16:25:00|3337.98|3337.98|3335.35|3335.35|3337.98|3337.98|3332.86|3332.86|0
1613981700000|2021-02-22 08:15:00|3302.91|3302.91|3300.41|3300.41|3309.29|3309.29|3298.75|3298.75|0
1613982000000|2021-02-22 08:20:00|3300.07|3300.07|3288.8|3288.8|3300.41|3300.41|3287.88|3287.88|0
1613982300000|2021-02-22 08:25:00|3288.32|3288.32|3287.88|3287.88|3292.19|3292.19|3283.63|3283.63|0
1613982600000|2021-02-22 08:30:00|3288.22|3288.22|3295.4|3295.4|3295.4|3295.4|3282.85|3282.85|0
1613982900000|2021-02-22 08:35:00|3295.06|3295.06|3305.52|3305.52|3306.15|3306.15|3291.25|3291.25|0
1613983200000|2021-02-22 08:40:00|3305.2|3305.2|3300.86|3300.86|3305.83|3305.83|3296.88|3296.88|0
1613983500000|2021-02-22 08:45:00|3300.38|3300.38|3293.51|3293.51|3300.38|3300.38|3293.4|3293.4|0
1613983800000|2021-02-22 08:50:00|3293.19|3293.19|3290.18|3290.18|3293.29|3293.29|3289.13|3289.13|0
1613984100000|2021-02-22 08:55:00|3291.61|3291.61|3294.13|3294.13|3295.38|3295.38|3288.98|3288.98|0
1613984400000|2021-02-22 09:00:00|3293.81|3293.81|3302.01|3302.01|3302.62|3302.62|3293.19|3293.19|0
1613984700000|2021-02-22 09:05:00|3302.49|3302.49|3313.39|3313.39|3313.8|3313.8|3301.86|3301.86|0
1613985000000|2021-02-22 09:10:00|3313.04|3313.04|3322.15|3322.15|3324.61|3324.61|3312.14|3312.14|0
1613985300000|2021-02-22 09:15:00|3322.83|3322.83|3323.54|3323.54|3324.72|3324.72|3320.32|3320.32|0
1613985600000|2021-02-22 09:20:00|3324.56|3324.56|3318.95|3318.95|3325.6|3325.6|3317.75|3317.75|0
1613985900000|2021-02-22 09:25:00|3319.29|3319.29|3309.5|3309.5|3319.29|3319.29|3309.5|3309.5|0
1613986200000|2021-02-22 09:30:00|3309.17|3309.17|3302.72|3302.72|3309.17|3309.17|3302.51|3302.51|0
1613986500000|2021-02-22 09:35:00|3302.55|3302.55|3300.29|3300.29|3302.55|3302.55|3297.1|3297.1|0
1613986800000|2021-02-22 09:40:00|3300.21|3300.21|3297.36|3297.36|3300.21|3300.21|3297.18|3297.18|0
1613987100000|2021-02-22 09:45:00|3297.02|3297.02|3302.04|3302.04|3302.94|3302.94|3296.71|3296.71|0
1613987400000|2021-02-22 09:50:00|3301.7|3301.7|3308.48|3308.48|3308.48|3308.48|3301.7|3301.7|0
1613987700000|2021-02-22 09:55:00|3307.8|3307.8|3314.97|3314.97|3314.97|3314.97|3306.3|3306.3|0
1613988000000|2021-02-22 10:00:00|3314.89|3314.89|3312.47|3312.47|3317.05|3317.05|3310.51|3310.51|0
1613988300000|2021-02-22 10:05:00|3311.83|3311.83|3310.68|3310.68|3312.9|3312.9|3310|3310|0
1613988600000|2021-02-22 10:10:00|3310.84|3310.84|3310.3|3310.3|3312.69|3312.69|3309.81|3309.81|0
1613988900000|2021-02-22 10:15:00|3309.9|3309.9|3307.19|3307.19|3310.74|3310.74|3306.73|3306.73|0
1613989200000|2021-02-22 10:20:00|3307.87|3307.87|3311.83|3311.83|3312|3312|3307.54|3307.54|0
1613989500000|2021-02-22 10:25:00|3311.99|3311.99|3315.01|3315.01|3315.61|3315.61|3311.99|3311.99|0
1613989800000|2021-02-22 10:30:00|3314.93|3314.93|3317.83|3317.83|3319.29|3319.29|3314.35|3314.35|0
1613990100000|2021-02-22 10:35:00|3317.94|3317.94|3322.31|3322.31|3322.31|3322.31|3316.11|3316.11|0
1613990400000|2021-02-22 10:40:00|3322.78|3322.78|3323.2|3323.2|3323.81|3323.81|3321.77|3321.77|0
1613990700000|2021-02-22 10:45:00|3322.93|3322.93|3322.08|3322.08|3322.93|3322.93|3321.55|3321.55|0
1613991000000|2021-02-22 10:50:00|3322.24|3322.24|3318.86|3318.86|3322.3|3322.3|3318.7|3318.7|0
1613991300000|2021-02-22 10:55:00|3318.81|3318.81|3318.37|3318.37|3318.88|3318.88|3317.86|3317.86|0
1613991600000|2021-02-22 11:00:00|3318.43|3318.43|3327.17|3327.17|3327.42|3327.42|3318.35|3318.35|0
1613991900000|2021-02-22 11:05:00|3327.33|3327.33|3329.61|3329.61|3329.61|3329.61|3325.39|3325.39|0
1613992200000|2021-02-22 11:10:00|3329.76|3329.76|3325.34|3325.34|3329.76|3329.76|3323.81|3323.81|0
1613992500000|2021-02-22 11:15:00|3325.09|3325.09|3329.75|3329.75|3329.75|3329.75|3324.3|3324.3|0
1613992800000|2021-02-22 11:20:00|3330|3330|3328.74|3328.74|3330|3330|3326.45|3326.45|0
1613993100000|2021-02-22 11:25:00|3329.08|3329.08|3327.91|3327.91|3329.67|3329.67|3326.41|3326.41|0
1613993400000|2021-02-22 11:30:00|3329.28|3329.28|3327.57|3327.57|3330.18|3330.18|3326.57|3326.57|0
1613993700000|2021-02-22 11:35:00|3327.72|3327.72|3326.45|3326.45|3327.72|3327.72|3324.61|3324.61|0
1613994000000|2021-02-22 11:40:00|3327.13|3327.13|3332.76|3332.76|3332.76|3332.76|3327.13|3327.13|0
1613994300000|2021-02-22 11:45:00|3332.42|3332.42|3332.73|3332.73|3333.61|3333.61|3330.74|3330.74|0
1613994600000|2021-02-22 11:50:00|3331.77|3331.77|3333.89|3333.89|3334.2|3334.2|3330.96|3330.96|0
1613994900000|2021-02-22 11:55:00|3333.83|3333.83|3335.44|3335.44|3337.89|3337.89|3333.13|3333.13|0
1613995200000|2021-02-22 12:00:00|3334.76|3334.76|3338.78|3338.78|3339.86|3339.86|3334.76|3334.76|0
1613995500000|2021-02-22 12:05:00|3338.44|3338.44|3337.35|3337.35|3339.07|3339.07|3336.91|3336.91|0
1613995800000|2021-02-22 12:10:00|3337.2|3337.2|3336.94|3336.94|3337.2|3337.2|3335.01|3335.01|0
1613996100000|2021-02-22 12:15:00|3337.1|3337.1|3340.63|3340.63|3341.24|3341.24|3336.54|3336.54|0
1613996400000|2021-02-22 12:20:00|3343.53|3343.53|3339.25|3339.25|3343.53|3343.53|3339.25|3339.25|0
1613996700000|2021-02-22 12:25:00|3339.41|3339.41|3341.62|3341.62|3343.47|3343.47|3339.41|3339.41|0
1613997000000|2021-02-22 12:30:00|3342.44|3342.44|3338.12|3338.12|3342.44|3342.44|3337.6|3337.6|0
1613997300000|2021-02-22 12:35:00|3337.96|3337.96|3338.99|3338.99|3341.36|3341.36|3337.96|3337.96|0
1613997600000|2021-02-22 12:40:00|3339.24|3339.24|3339.12|3339.12|3340.55|3340.55|3338.3|3338.3|0
1613997900000|2021-02-22 12:45:00|3339.27|3339.27|3336.84|3336.84|3340.02|3340.02|3336.84|3336.84|0
1613998200000|2021-02-22 12:50:00|3336.74|3336.74|3333.55|3333.55|3336.79|3336.79|3332.49|3332.49|0
1613998500000|2021-02-22 12:55:00|3333.6|3333.6|3333.76|3333.76|3334.72|3334.72|3331.66|3331.66|0
1613998800000|2021-02-22 13:00:00|3333.6|3333.6|3333.26|3333.26|3334.42|3334.42|3332.02|3332.02|0
1613999100000|2021-02-22 13:05:00|3333.6|3333.6|3335.44|3335.44|3335.92|3335.92|3333.36|3333.36|0
1613999400000|2021-02-22 13:10:00|3335.52|3335.52|3335.27|3335.27|3335.62|3335.62|3333.35|3333.35|0
1613999700000|2021-02-22 13:15:00|3335.59|3335.59|3335.4|3335.4|3335.59|3335.59|3333.72|3333.72|0
1614000000000|2021-02-22 13:20:00|3335.57|3335.57|3336.53|3336.53|3336.87|3336.87|3334.63|3334.63|0
1614000300000|2021-02-22 13:25:00|3336.84|3336.84|3336.3|3336.3|3337.59|3337.59|3335.4|3335.4|0
1614000600000|2021-02-22 13:30:00|3336.18|3336.18|3335.5|3335.5|3336.9|3336.9|3334.44|3334.44|0
1614000900000|2021-02-22 13:35:00|3335.65|3335.65|3339.38|3339.38|3339.38|3339.38|3335.65|3335.65|0
1614001200000|2021-02-22 13:40:00|3339.13|3339.13|3336.4|3336.4|3339.47|3339.47|3336.06|3336.06|0
1614001500000|2021-02-22 13:45:00|3336.24|3336.24|3335.1|3335.1|3336.64|3336.64|3335.1|3335.1|0
1614001800000|2021-02-22 13:50:00|3335.02|3335.02|3334.02|3334.02|3335.26|3335.26|3333|3333|0
1614002100000|2021-02-22 13:55:00|3333.86|3333.86|3331.84|3331.84|3335.52|3335.52|3331.5|3331.5|0
1614002400000|2021-02-22 14:00:00|3332.18|3332.18|3333.01|3333.01|3337.94|3337.94|3332.18|3332.18|0
1614002700000|2021-02-22 14:05:00|3333.12|3333.12|3334.84|3334.84|3335.41|3335.41|3333.12|3333.12|0
1614003000000|2021-02-22 14:10:00|3334.76|3334.76|3335.09|3335.09|3335.59|3335.59|3333.6|3333.6|0
1614003300000|2021-02-22 14:15:00|3334.93|3334.93|3331.43|3331.43|3334.93|3334.93|3330.67|3330.67|0
1614003600000|2021-02-22 14:20:00|3331.09|3331.09|3327.82|3327.82|3331.51|3331.51|3327.82|3327.82|0
1614003900000|2021-02-22 14:25:00|3327.74|3327.74|3329.36|3329.36|3329.74|3329.74|3325.59|3325.59|0
1614004200000|2021-02-22 14:30:00|3329.04|3329.04|3334.52|3334.52|3336.51|3336.51|3327.14|3327.14|0
1614004500000|2021-02-22 14:35:00|3334.86|3334.86|3338.78|3338.78|3339.89|3339.89|3333.18|3333.18|0
1614004800000|2021-02-22 14:40:00|3338.99|3338.99|3341.53|3341.53|3344.27|3344.27|3337.19|3337.19|0
1614005100000|2021-02-22 14:45:00|3341.61|3341.61|3342.82|3342.82|3343.89|3343.89|3339.01|3339.01|0
1614005400000|2021-02-22 14:50:00|3342.49|3342.49|3335.85|3335.85|3345.41|3345.41|3335.06|3335.06|0
1614005700000|2021-02-22 14:55:00|3336.19|3336.19|3345.12|3345.12|3345.28|3345.28|3336.19|3336.19|0
1614006000000|2021-02-22 15:00:00|3345.59|3345.59|3346.09|3346.09|3347.62|3347.62|3342.55|3342.55|0
1614006300000|2021-02-22 15:05:00|3346.41|3346.41|3352.6|3352.6|3354.02|3354.02|3346.02|3346.02|0
1614006600000|2021-02-22 15:10:00|3353|3353|3351.79|3351.79|3353.58|3353.58|3349.89|3349.89|0
1614006900000|2021-02-22 15:15:00|3352.58|3352.58|3353.12|3353.12|3353.88|3353.88|3350.69|3350.69|0
1614007200000|2021-02-22 15:20:00|3353.52|3353.52|3364.06|3364.06|3364.82|3364.82|3353.52|3353.52|0
1614007500000|2021-02-22 15:25:00|3363.67|3363.67|3369.88|3369.88|3370.22|3370.22|3361.28|3361.28|0
1614007800000|2021-02-22 15:30:00|3369.54|3369.54|3373.3|3373.3|3373.3|3373.3|3367.2|3367.2|0
1614008100000|2021-02-22 15:35:00|3373.7|3373.7|3383.84|3383.84|3385.12|3385.12|3373.7|3373.7|0
1614008400000|2021-02-22 15:40:00|3383.16|3383.16|3388.75|3388.75|3389.16|3389.16|3381.86|3381.86|0
1614008700000|2021-02-22 15:45:00|3389.15|3389.15|3399.23|3399.23|3399.38|3399.38|3386.9|3386.9|0
1614009000000|2021-02-22 15:50:00|3399.34|3399.34|3413.72|3413.72|3415.73|3415.73|3399.34|3399.34|0
1614009300000|2021-02-22 15:55:00|3414.52|3414.52|3406.35|3406.35|3415.8|3415.8|3406.17|3406.17|0
1614009600000|2021-02-22 16:00:00|3406.19|3406.19|3409.36|3409.36|3411.23|3411.23|3400.47|3400.47|0
1614009900000|2021-02-22 16:05:00|3410.15|3410.15|3413.65|3413.65|3413.65|3413.65|3409.73|3409.73|0
1614010200000|2021-02-22 16:10:00|3414.84|3414.84|3420.47|3420.47|3420.47|3420.47|3414.52|3414.52|0
1614010500000|2021-02-22 16:15:00|3420.08|3420.08|3424|3424|3424.61|3424.61|3420.08|3420.08|0
1614010800000|2021-02-22 16:20:00|3424.11|3424.11|3425.52|3425.52|3427.17|3427.17|3423.43|3423.43|0
1614011100000|2021-02-22 16:25:00|3424.72|3424.72|3428.24|3428.24|3428.4|3428.4|3423.95|3423.95|0
1614068100000|2021-02-23 08:15:00|3540|3540|3518.47|3518.47|3542.94|3542.94|3518.04|3518.04|0
1614068400000|2021-02-23 08:20:00|3518.22|3518.22|3529.38|3529.38|3530.57|3530.57|3517|3517|0
1614068700000|2021-02-23 08:25:00|3528.98|3528.98|3529.04|3529.04|3539.8|3539.8|3524.51|3524.51|0
1614069000000|2021-02-23 08:30:00|3528.64|3528.64|3546.54|3546.54|3546.54|3546.54|3524.92|3524.92|0
1614069300000|2021-02-23 08:35:00|3547.25|3547.25|3556.48|3556.48|3557.46|3557.46|3546.05|3546.05|0
1614069600000|2021-02-23 08:40:00|3556.31|3556.31|3560.85|3560.85|3564.11|3564.11|3551.03|3551.03|0
1614069900000|2021-02-23 08:45:00|3560.51|3560.51|3559.36|3559.36|3561.7|3561.7|3555.02|3555.02|0
1614070200000|2021-02-23 08:50:00|3558.67|3558.67|3558.24|3558.24|3560.28|3560.28|3553.95|3553.95|0
1614070500000|2021-02-23 08:55:00|3558.58|3558.58|3559.8|3559.8|3560.96|3560.96|3556.61|3556.61|0
1614070800000|2021-02-23 09:00:00|3560.19|3560.19|3559.66|3559.66|3562.87|3562.87|3557.79|3557.79|0
1614071100000|2021-02-23 09:05:00|3560.46|3560.46|3569.31|3569.31|3571.6|3571.6|3556.89|3556.89|0
1614071400000|2021-02-23 09:10:00|3569.36|3569.36|3563.46|3563.46|3569.36|3569.36|3561.08|3561.08|0
1614071700000|2021-02-23 09:15:00|3564.25|3564.25|3575.95|3575.95|3577.37|3577.37|3564.25|3564.25|0
1614072000000|2021-02-23 09:20:00|3575.9|3575.9|3571.6|3571.6|3578.03|3578.03|3571.35|3571.35|0
1614072300000|2021-02-23 09:25:00|3570.92|3570.92|3571.01|3571.01|3575.74|3575.74|3569.96|3569.96|0
1614072600000|2021-02-23 09:30:00|3570.68|3570.68|3566.51|3566.51|3570.76|3570.76|3560.91|3560.91|0
1614072900000|2021-02-23 09:35:00|3566.85|3566.85|3573.18|3573.18|3573.76|3573.76|3566.85|3566.85|0
1614073200000|2021-02-23 09:40:00|3574.77|3574.77|3576.83|3576.83|3577.1|3577.1|3572.35|3572.35|0
1614073500000|2021-02-23 09:45:00|3576.04|3576.04|3566.27|3566.27|3577.75|3577.75|3563.18|3563.18|0
1614073800000|2021-02-23 09:50:00|3566.61|3566.61|3563.61|3563.61|3572.07|3572.07|3563.34|3563.34|0
1614074100000|2021-02-23 09:55:00|3563.55|3563.55|3565.9|3565.9|3566.23|3566.23|3561.39|3561.39|0
1614074400000|2021-02-23 10:00:00|3566.58|3566.58|3566.98|3566.98|3569.73|3569.73|3565.41|3565.41|0
1614074700000|2021-02-23 10:05:00|3566.58|3566.58|3559.65|3559.65|3566.58|3566.58|3558.94|3558.94|0
1614075000000|2021-02-23 10:10:00|3560.04|3560.04|3557.98|3557.98|3563.23|3563.23|3556.53|3556.53|0
1614075300000|2021-02-23 10:15:00|3557.9|3557.9|3556.29|3556.29|3560.35|3560.35|3554.81|3554.81|0
1614075600000|2021-02-23 10:20:00|3555.49|3555.49|3529.83|3529.83|3555.49|3555.49|3527.04|3527.04|0
1614075900000|2021-02-23 10:25:00|3528.64|3528.64|3540.89|3540.89|3540.98|3540.98|3518.81|3518.81|0
1614076200000|2021-02-23 10:30:00|3539.31|3539.31|3537.62|3537.62|3543.44|3543.44|3535.33|3535.33|0
1614076500000|2021-02-23 10:35:00|3537.28|3537.28|3530.36|3530.36|3537.62|3537.62|3530.36|3530.36|0
1614076800000|2021-02-23 10:40:00|3531.38|3531.38|3529.45|3529.45|3535.15|3535.15|3524.17|3524.17|0
1614077100000|2021-02-23 10:45:00|3529.67|3529.67|3534.88|3534.88|3536.74|3536.74|3528.61|3528.61|0
1614077400000|2021-02-23 10:50:00|3534.63|3534.63|3535.42|3535.42|3536.83|3536.83|3533.44|3533.44|0
1614077700000|2021-02-23 10:55:00|3535.58|3535.58|3531.06|3531.06|3538.1|3538.1|3528.97|3528.97|0
1614078000000|2021-02-23 11:00:00|3530.89|3530.89|3522.14|3522.14|3530.89|3530.89|3522.14|3522.14|0
1614078300000|2021-02-23 11:05:00|3521.34|3521.34|3502.81|3502.81|3529.15|3529.15|3502.81|3502.81|0
1614078600000|2021-02-23 11:10:00|3504|3504|3514.05|3514.05|3518.87|3518.87|3501.87|3501.87|0
1614078900000|2021-02-23 11:15:00|3514.84|3514.84|3521.02|3521.02|3523.09|3523.09|3511.67|3511.67|0
1614079200000|2021-02-23 11:20:00|3521.36|3521.36|3528.31|3528.31|3529.06|3529.06|3521|3521|0
1614079500000|2021-02-23 11:25:00|3528.47|3528.47|3526.2|3526.2|3528.95|3528.95|3521.99|3521.99|0
1614079800000|2021-02-23 11:30:00|3526.45|3526.45|3508.81|3508.81|3526.45|3526.45|3508.81|3508.81|0
1614080100000|2021-02-23 11:35:00|3508.97|3508.97|3519.3|3519.3|3519.3|3519.3|3508.97|3508.97|0
1614080400000|2021-02-23 11:40:00|3518.5|3518.5|3528.51|3528.51|3531.4|3531.4|3518.36|3518.36|0
1614080700000|2021-02-23 11:45:00|3527.72|3527.72|3536.02|3536.02|3537.9|3537.9|3527.38|3527.38|0
1614081000000|2021-02-23 11:50:00|3536.19|3536.19|3529.53|3529.53|3536.19|3536.19|3529.33|3529.33|0
1614081300000|2021-02-23 11:55:00|3529.41|3529.41|3529.27|3529.27|3530.46|3530.46|3527.82|3527.82|0
1614081600000|2021-02-23 12:00:00|3528.87|3528.87|3519.96|3519.96|3528.87|3528.87|3519.6|3519.6|0
1614081900000|2021-02-23 12:05:00|3520.36|3520.36|3521.49|3521.49|3525.43|3525.43|3516.7|3516.7|0
1614082200000|2021-02-23 12:10:00|3521.88|3521.88|3518.65|3518.65|3522.12|3522.12|3517.91|3517.91|0
1614082500000|2021-02-23 12:15:00|3518.57|3518.57|3521.37|3521.37|3521.37|3521.37|3517.69|3517.69|0
1614082800000|2021-02-23 12:20:00|3521.48|3521.48|3524.08|3524.08|3525.89|3525.89|3519.55|3519.55|0
1614083100000|2021-02-23 12:25:00|3524.03|3524.03|3519.31|3519.31|3524.03|3524.03|3519.31|3519.31|0
1614083400000|2021-02-23 12:30:00|3518.29|3518.29|3525.26|3525.26|3532.05|3532.05|3518.29|3518.29|0
1614083700000|2021-02-23 12:35:00|3524.92|3524.92|3521.98|3521.98|3527.29|3527.29|3519.85|3519.85|0
1614084000000|2021-02-23 12:40:00|3522.23|3522.23|3524.17|3524.17|3526.28|3526.28|3520.61|3520.61|0
1614084300000|2021-02-23 12:45:00|3524.96|3524.96|3522.78|3522.78|3524.96|3524.96|3521.68|3521.68|0
1614084600000|2021-02-23 12:50:00|3522.73|3522.73|3522.81|3522.81|3525.2|3525.2|3522.33|3522.33|0
1614084900000|2021-02-23 12:55:00|3522.47|3522.47|3521.55|3521.55|3524.36|3524.36|3521.08|3521.08|0
1614085200000|2021-02-23 13:00:00|3521.21|3521.21|3522.84|3522.84|3524.5|3524.5|3521.05|3521.05|0
1614085500000|2021-02-23 13:05:00|3523.18|3523.18|3517.61|3517.61|3523.18|3523.18|3516.37|3516.37|0
1614085800000|2021-02-23 13:10:00|3517.53|3517.53|3519.59|3519.59|3521.89|3521.89|3513.95|3513.95|0
1614086100000|2021-02-23 13:15:00|3519.35|3519.35|3524.3|3524.3|3524.76|3524.76|3518.67|3518.67|0
1614086400000|2021-02-23 13:20:00|3524.22|3524.22|3526.01|3526.01|3526.01|3526.01|3521.64|3521.64|0
1614086700000|2021-02-23 13:25:00|3526.09|3526.09|3527.76|3527.76|3530.66|3530.66|3526.09|3526.09|0
1614087000000|2021-02-23 13:30:00|3527.6|3527.6|3520.39|3520.39|3528.36|3528.36|3520.04|3520.04|0
1614087300000|2021-02-23 13:35:00|3520.05|3520.05|3528.97|3528.97|3528.97|3528.97|3518.63|3518.63|0
1614087600000|2021-02-23 13:40:00|3529.31|3529.31|3535.34|3535.34|3535.34|3535.34|3527.48|3527.48|0
1614087900000|2021-02-23 13:45:00|3535.42|3535.42|3538.97|3538.97|3539.03|3539.03|3532.84|3532.84|0
1614088200000|2021-02-23 13:50:00|3538.82|3538.82|3542.07|3542.07|3542.79|3542.79|3536.63|3536.63|0
1614088500000|2021-02-23 13:55:00|3541.77|3541.77|3538.36|3538.36|3545.51|3545.51|3537.92|3537.92|0
1614088800000|2021-02-23 14:00:00|3537.96|3537.96|3540.68|3540.68|3545.91|3545.91|3537.79|3537.79|0
1614089100000|2021-02-23 14:05:00|3540.76|3540.76|3546.28|3546.28|3546.63|3546.63|3540.76|3540.76|0
1614089400000|2021-02-23 14:10:00|3546.36|3546.36|3543|3543|3549.16|3549.16|3543|3543|0
1614089700000|2021-02-23 14:15:00|3542.84|3542.84|3542.18|3542.18|3543.71|3543.71|3540.44|3540.44|0
1614090000000|2021-02-23 14:20:00|3542.1|3542.1|3542.99|3542.99|3544.66|3544.66|3540.56|3540.56|0
1614090300000|2021-02-23 14:25:00|3543.15|3543.15|3546.41|3546.41|3546.41|3546.41|3541.53|3541.53|0
1614090600000|2021-02-23 14:30:00|3546.06|3546.06|3534.26|3534.26|3546.06|3546.06|3531.8|3531.8|0
1614090900000|2021-02-23 14:35:00|3533.86|3533.86|3524.51|3524.51|3534.62|3534.62|3524.15|3524.15|0
1614091200000|2021-02-23 14:40:00|3524.91|3524.91|3511.39|3511.39|3524.91|3524.91|3510.99|3510.99|0
1614091500000|2021-02-23 14:45:00|3511.27|3511.27|3472.11|3472.11|3512.7|3512.7|3471.71|3471.71|0
1614091800000|2021-02-23 14:50:00|3472.45|3472.45|3496.45|3496.45|3500.69|3500.69|3464.58|3464.58|0
1614092100000|2021-02-23 14:55:00|3496.7|3496.7|3502.91|3502.91|3509.54|3509.54|3491.25|3491.25|0
1614092400000|2021-02-23 15:00:00|3502.74|3502.74|3500.6|3500.6|3504.75|3504.75|3491.49|3491.49|0
1614092700000|2021-02-23 15:05:00|3500.37|3500.37|3494.11|3494.11|3501.45|3501.45|3493.14|3493.14|0
1614093000000|2021-02-23 15:10:00|3494.16|3494.16|3482.11|3482.11|3494.16|3494.16|3479.3|3479.3|0
1614093300000|2021-02-23 15:15:00|3481.71|3481.71|3490.54|3490.54|3491.31|3491.31|3481.03|3481.03|0
1614093600000|2021-02-23 15:20:00|3488.95|3488.95|3490.38|3490.38|3493.97|3493.97|3487.15|3487.15|0
1614093900000|2021-02-23 15:25:00|3490.04|3490.04|3489.72|3489.72|3493.02|3493.02|3488.92|3488.92|0
1614094200000|2021-02-23 15:30:00|3488.69|3488.69|3492.37|3492.37|3492.37|3492.37|3486.69|3486.69|0
1614094500000|2021-02-23 15:35:00|3492.03|3492.03|3491.61|3491.61|3492.34|3492.34|3487.1|3487.1|0
1614094800000|2021-02-23 15:40:00|3490.82|3490.82|3490.77|3490.77|3491.22|3491.22|3487.32|3487.32|0
1614095100000|2021-02-23 15:45:00|3490.43|3490.43|3493.03|3493.03|3495.39|3495.39|3490.37|3490.37|0
1614095400000|2021-02-23 15:50:00|3492.35|3492.35|3490.54|3490.54|3493.14|3493.14|3487.55|3487.55|0
1614095700000|2021-02-23 15:55:00|3490.2|3490.2|3491.75|3491.75|3491.82|3491.82|3486.02|3486.02|0
1614096000000|2021-02-23 16:00:00|3491.41|3491.41|3490.29|3490.29|3493.46|3493.46|3485.44|3485.44|0
1614096300000|2021-02-23 16:05:00|3490.24|3490.24|3491.56|3491.56|3491.68|3491.68|3485.51|3485.51|0
1614096600000|2021-02-23 16:10:00|3491.16|3491.16|3492.97|3492.97|3494.09|3494.09|3486.48|3486.48|0
1614096900000|2021-02-23 16:15:00|3492.63|3492.63|3490.59|3490.59|3492.86|3492.86|3488.13|3488.13|0
1614097200000|2021-02-23 16:20:00|3490.48|3490.48|3490.29|3490.29|3491.46|3491.46|3488.81|3488.81|0
1614097500000|2021-02-23 16:25:00|3490.41|3490.41|3488.34|3488.34|3490.8|3490.8|3486.46|3486.46|0
1614154500000|2021-02-24 08:15:00|3499.33|3499.33|3496.75|3496.75|3499.33|3499.33|3484.95|3484.95|0
1614154800000|2021-02-24 08:20:00|3496.35|3496.35|3492.27|3492.27|3497.15|3497.15|3489.6|3489.6|0
1614155100000|2021-02-24 08:25:00|3491.48|3491.48|3496.11|3496.11|3496.33|3496.33|3490.03|3490.03|0
1614155400000|2021-02-24 08:30:00|3497.3|3497.3|3499.15|3499.15|3504.82|3504.82|3497.08|3497.08|0
1614155700000|2021-02-24 08:35:00|3499.49|3499.49|3501.94|3501.94|3505.23|3505.23|3496.96|3496.96|0
1614156000000|2021-02-24 08:40:00|3501.88|3501.88|3497.17|3497.17|3504.07|3504.07|3495.88|3495.88|0
1614156300000|2021-02-24 08:45:00|3497.56|3497.56|3491.78|3491.78|3497.56|3497.56|3487.57|3487.57|0
1614156600000|2021-02-24 08:50:00|3491.61|3491.61|3497.13|3497.13|3498.68|3498.68|3489.91|3489.91|0
1614156900000|2021-02-24 08:55:00|3497.45|3497.45|3504.1|3504.1|3504.28|3504.28|3495.26|3495.26|0
1614157200000|2021-02-24 09:00:00|3503.7|3503.7|3512.06|3512.06|3515.52|3515.52|3502.61|3502.61|0
1614157500000|2021-02-24 09:05:00|3511.72|3511.72|3504.6|3504.6|3511.72|3511.72|3503.13|3503.13|0
1614157800000|2021-02-24 09:10:00|3504.55|3504.55|3505.3|3505.3|3506.09|3506.09|3502.35|3502.35|0
1614158100000|2021-02-24 09:15:00|3505.41|3505.41|3509.11|3509.11|3510.27|3510.27|3505.35|3505.35|0
1614158400000|2021-02-24 09:20:00|3508.43|3508.43|3518.06|3518.06|3518.06|3518.06|3508.43|3508.43|0
1614158700000|2021-02-24 09:25:00|3518.48|3518.48|3519.8|3519.8|3521.1|3521.1|3516.61|3516.61|0
1614159000000|2021-02-24 09:30:00|3520.05|3520.05|3520.88|3520.88|3520.88|3520.88|3513.64|3513.64|0
1614159300000|2021-02-24 09:35:00|3520.08|3520.08|3528.92|3528.92|3529.31|3529.31|3518.49|3518.49|0
1614159600000|2021-02-24 09:40:00|3529.31|3529.31|3536.27|3536.27|3538.65|3538.65|3528.92|3528.92|0
1614159900000|2021-02-24 09:45:00|3536.2|3536.2|3534.69|3534.69|3536.2|3536.2|3529.78|3529.78|0
1614160200000|2021-02-24 09:50:00|3535.37|3535.37|3543.82|3543.82|3544.4|3544.4|3534.97|3534.97|0
1614160500000|2021-02-24 09:55:00|3545.01|3545.01|3538.97|3538.97|3546.72|3546.72|3538.97|3538.97|0
1614160800000|2021-02-24 10:00:00|3539.31|3539.31|3536.31|3536.31|3540.58|3540.58|3535.64|3535.64|0
1614161100000|2021-02-24 10:05:00|3536.99|3536.99|3542.16|3542.16|3542.16|3542.16|3534.24|3534.24|0
1614161400000|2021-02-24 10:10:00|3541.48|3541.48|3545.96|3545.96|3548.32|3548.32|3540.52|3540.52|0
1614161700000|2021-02-24 10:15:00|3546.07|3546.07|3547.89|3547.89|3548.98|3548.98|3545.16|3545.16|0
1614162000000|2021-02-24 10:20:00|3548.68|3548.68|3548.62|3548.62|3550.24|3550.24|3546.95|3546.95|0
1614162300000|2021-02-24 10:25:00|3547.94|3547.94|3550.26|3550.26|3551.42|3551.42|3547.45|3547.45|0
1614162600000|2021-02-24 10:30:00|3550.37|3550.37|3553.76|3553.76|3558|3558|3548.95|3548.95|0
1614162900000|2021-02-24 10:35:00|3554.01|3554.01|3553.6|3553.6|3554.09|3554.09|3550.76|3550.76|0
1614163200000|2021-02-24 10:40:00|3553.69|3553.69|3547.89|3547.89|3557.49|3557.49|3547.41|3547.41|0
1614163500000|2021-02-24 10:45:00|3547.77|3547.77|3540.17|3540.17|3547.77|3547.77|3535.1|3535.1|0
1614163800000|2021-02-24 10:50:00|3540.57|3540.57|3541.74|3541.74|3544.05|3544.05|3540.57|3540.57|0
1614164100000|2021-02-24 10:55:00|3540.95|3540.95|3533.36|3533.36|3540.95|3540.95|3532.62|3532.62|0
1614164400000|2021-02-24 11:00:00|3532.4|3532.4|3529|3529|3534.52|3534.52|3529|3529|0
1614164700000|2021-02-24 11:05:00|3528.6|3528.6|3540.32|3540.32|3540.32|3540.32|3528.2|3528.2|0
1614165000000|2021-02-24 11:10:00|3540.24|3540.24|3544.04|3544.04|3546.63|3546.63|3538.94|3538.94|0
1614165300000|2021-02-24 11:15:00|3543.88|3543.88|3543.93|3543.93|3545.7|3545.7|3540.83|3540.83|0
1614165600000|2021-02-24 11:20:00|3542.41|3542.41|3545.39|3545.39|3545.73|3545.73|3540.98|3540.98|0
1614165900000|2021-02-24 11:25:00|3545.6|3545.6|3540.06|3540.06|3547.7|3547.7|3539.38|3539.38|0
1614166200000|2021-02-24 11:30:00|3539.71|3539.71|3544.88|3544.88|3544.88|3544.88|3535.07|3535.07|0
1614166500000|2021-02-24 11:35:00|3544.08|3544.08|3542.15|3542.15|3544.51|3544.51|3539.3|3539.3|0
1614166800000|2021-02-24 11:40:00|3541.75|3541.75|3542.88|3542.88|3543.23|3543.23|3539.43|3539.43|0
1614167100000|2021-02-24 11:45:00|3543.28|3543.28|3546.97|3546.97|3548.5|3548.5|3542.95|3542.95|0
1614167400000|2021-02-24 11:50:00|3546.85|3546.85|3545.35|3545.35|3549.92|3549.92|3544.32|3544.32|0
1614167700000|2021-02-24 11:55:00|3545.29|3545.29|3548.21|3548.21|3548.45|3548.45|3545.29|3545.29|0
1614168000000|2021-02-24 12:00:00|3548.56|3548.56|3549.85|3549.85|3554.45|3554.45|3548.56|3548.56|0
1614168300000|2021-02-24 12:05:00|3549.51|3549.51|3550.15|3550.15|3550.38|3550.38|3547.53|3547.53|0
1614168600000|2021-02-24 12:10:00|3550.3|3550.3|3550.82|3550.82|3550.82|3550.82|3548.33|3548.33|0
1614168900000|2021-02-24 12:15:00|3550.42|3550.42|3551.93|3551.93|3551.93|3551.93|3546.65|3546.65|0
1614169200000|2021-02-24 12:20:00|3551.86|3551.86|3555.12|3555.12|3557.76|3557.76|3551.7|3551.7|0
1614169500000|2021-02-24 12:25:00|3554.95|3554.95|3550.08|3550.08|3554.95|3554.95|3546.69|3546.69|0
1614169800000|2021-02-24 12:30:00|3550.17|3550.17|3548.64|3548.64|3550.41|3550.41|3548.34|3548.34|0
1614170100000|2021-02-24 12:35:00|3548.29|3548.29|3543.91|3543.91|3548.65|3548.65|3543.4|3543.4|0
1614170400000|2021-02-24 12:40:00|3543.56|3543.56|3540.53|3540.53|3544.07|3544.07|3540.14|3540.14|0
1614170700000|2021-02-24 12:45:00|3540.13|3540.13|3546.51|3546.51|3546.51|3546.51|3540.13|3540.13|0
1614171000000|2021-02-24 12:50:00|3546.18|3546.18|3540.43|3540.43|3546.18|3546.18|3539.41|3539.41|0
1614171300000|2021-02-24 12:55:00|3541.11|3541.11|3542.39|3542.39|3543.63|3543.63|3540.48|3540.48|0
1614171600000|2021-02-24 13:00:00|3542.73|3542.73|3549.17|3549.17|3550.23|3550.23|3542.39|3542.39|0
1614171900000|2021-02-24 13:05:00|3549|3549|3545.18|3545.18|3549.43|3549.43|3545.18|3545.18|0
1614172200000|2021-02-24 13:10:00|3545.06|3545.06|3548.79|3548.79|3548.79|3548.79|3543.88|3543.88|0
1614172500000|2021-02-24 13:15:00|3548.11|3548.11|3546.93|3546.93|3549.29|3549.29|3545.79|3545.79|0
1614172800000|2021-02-24 13:20:00|3546.76|3546.76|3549.08|3549.08|3549.19|3549.19|3545.72|3545.72|0
1614173100000|2021-02-24 13:25:00|3549.13|3549.13|3554.56|3554.56|3554.56|3554.56|3549.13|3549.13|0
1614173400000|2021-02-24 13:30:00|3554.45|3554.45|3553.72|3553.72|3554.94|3554.94|3548.4|3548.4|0
1614173700000|2021-02-24 13:35:00|3553.38|3553.38|3554.8|3554.8|3554.8|3554.8|3550.38|3550.38|0
1614174000000|2021-02-24 13:40:00|3554.88|3554.88|3555.1|3555.1|3555.56|3555.56|3553|3553|0
1614174300000|2021-02-24 13:45:00|3556.69|3556.69|3551.41|3551.41|3560.76|3560.76|3551.41|3551.41|0
1614174600000|2021-02-24 13:50:00|3551.25|3551.25|3550.47|3550.47|3552.16|3552.16|3549.81|3549.81|0
1614174900000|2021-02-24 13:55:00|3550.13|3550.13|3549.08|3549.08|3551.85|3551.85|3548.39|3548.39|0
1614175200000|2021-02-24 14:00:00|3549.42|3549.42|3552.72|3552.72|3553.33|3553.33|3549.42|3549.42|0
1614175500000|2021-02-24 14:05:00|3552.66|3552.66|3551.39|3551.39|3553.66|3553.66|3550.98|3550.98|0
1614175800000|2021-02-24 14:10:00|3551.31|3551.31|3551.65|3551.65|3551.9|3551.9|3548.71|3548.71|0
1614176100000|2021-02-24 14:15:00|3551.99|3551.99|3548.86|3548.86|3552.42|3552.42|3548.19|3548.19|0
1614176400000|2021-02-24 14:20:00|3548.95|3548.95|3544.89|3544.89|3550.14|3550.14|3544.15|3544.15|0
1614176700000|2021-02-24 14:25:00|3544.72|3544.72|3544.89|3544.89|3545.06|3545.06|3541.44|3541.44|0
1614177000000|2021-02-24 14:30:00|3545.05|3545.05|3555.29|3555.29|3559.75|3559.75|3544.17|3544.17|0
1614177300000|2021-02-24 14:35:00|3557.61|3557.61|3553.21|3553.21|3557.61|3557.61|3549.63|3549.63|0
1614177600000|2021-02-24 14:40:00|3553.26|3553.26|3553.35|3553.35|3554.95|3554.95|3549.66|3549.66|0
1614177900000|2021-02-24 14:45:00|3554.72|3554.72|3555.61|3555.61|3559.05|3559.05|3552.53|3552.53|0
1614178200000|2021-02-24 14:50:00|3555.54|3555.54|3554.11|3554.11|3556.97|3556.97|3547.84|3547.84|0
1614178500000|2021-02-24 14:55:00|3554.51|3554.51|3558.91|3558.91|3563.32|3563.32|3554.51|3554.51|0
1614178800000|2021-02-24 15:00:00|3558.51|3558.51|3558.57|3558.57|3563.63|3563.63|3555.51|3555.51|0
1614179100000|2021-02-24 15:05:00|3558.62|3558.62|3558.89|3558.89|3560.48|3560.48|3554.94|3554.94|0
1614179400000|2021-02-24 15:10:00|3558.55|3558.55|3561.74|3561.74|3564.95|3564.95|3557.98|3557.98|0
1614179700000|2021-02-24 15:15:00|3560.16|3560.16|3566.91|3566.91|3568.58|3568.58|3560.16|3560.16|0
1614180000000|2021-02-24 15:20:00|3566.86|3566.86|3563.56|3563.56|3567.56|3567.56|3562.24|3562.24|0
1614180300000|2021-02-24 15:25:00|3563.96|3563.96|3564.24|3564.24|3564.94|3564.94|3560.58|3560.58|0
1614180600000|2021-02-24 15:30:00|3564.58|3564.58|3565.58|3565.58|3568.63|3568.63|3563.34|3563.34|0
1614180900000|2021-02-24 15:35:00|3565.53|3565.53|3570.59|3570.59|3571.85|3571.85|3564.32|3564.32|0
1614181200000|2021-02-24 15:40:00|3570.11|3570.11|3568.54|3568.54|3572.57|3572.57|3567.35|3567.35|0
1614181500000|2021-02-24 15:45:00|3567.85|3567.85|3555.49|3555.49|3570.01|3570.01|3555.49|3555.49|0
1614181800000|2021-02-24 15:50:00|3556.17|3556.17|3560.85|3560.85|3562|3562|3554.38|3554.38|0
1614182100000|2021-02-24 15:55:00|3560.97|3560.97|3561.06|3561.06|3562.63|3562.63|3558.58|3558.58|0
1614182400000|2021-02-24 16:00:00|3561.4|3561.4|3568.59|3568.59|3570.25|3570.25|3559.87|3559.87|0
1614182700000|2021-02-24 16:05:00|3568.98|3568.98|3573.85|3573.85|3575.35|3575.35|3567.63|3567.63|0
1614183000000|2021-02-24 16:10:00|3573.06|3573.06|3571.59|3571.59|3576.47|3576.47|3571.01|3571.01|0
1614183300000|2021-02-24 16:15:00|3571.19|3571.19|3571.53|3571.53|3573.63|3573.63|3570.31|3570.31|0
1614183600000|2021-02-24 16:20:00|3571.18|3571.18|3583.8|3583.8|3583.8|3583.8|3571.08|3571.08|0
1614183900000|2021-02-24 16:25:00|3584.15|3584.15|3583.73|3583.73|3586.22|3586.22|3582.76|3582.76|0
1614240900000|2021-02-25 08:15:00|3643.96|3643.96|3642.41|3642.41|3651.3|3651.3|3642.41|3642.41|0
1614241200000|2021-02-25 08:20:00|3644.8|3644.8|3662.05|3662.05|3662.05|3662.05|3637.77|3637.77|0
1614241500000|2021-02-25 08:25:00|3662.84|3662.84|3665.47|3665.47|3671.77|3671.77|3661.75|3661.75|0
1614241800000|2021-02-25 08:30:00|3666.26|3666.26|3653.14|3653.14|3666.26|3666.26|3650.74|3650.74|0
1614242100000|2021-02-25 08:35:00|3653.54|3653.54|3654.82|3654.82|3657.32|3657.32|3650.44|3650.44|0
1614242400000|2021-02-25 08:40:00|3655.51|3655.51|3646.54|3646.54|3660.58|3660.58|3646.54|3646.54|0
1614242700000|2021-02-25 08:45:00|3645.75|3645.75|3640.23|3640.23|3649.42|3649.42|3639.83|3639.83|0
1614243000000|2021-02-25 08:50:00|3639.57|3639.57|3643.57|3643.57|3647.96|3647.96|3637.69|3637.69|0
1614243300000|2021-02-25 08:55:00|3643.49|3643.49|3638.17|3638.17|3646.5|3646.5|3636.05|3636.05|0
1614243600000|2021-02-25 09:00:00|3637.96|3637.96|3638.83|3638.83|3640.29|3640.29|3629.61|3629.61|0
1614243900000|2021-02-25 09:05:00|3640.02|3640.02|3634.71|3634.71|3640.02|3640.02|3633.25|3633.25|0
1614244200000|2021-02-25 09:10:00|3634.94|3634.94|3639.85|3639.85|3639.85|3639.85|3633.75|3633.75|0
1614244500000|2021-02-25 09:15:00|3641.9|3641.9|3649.44|3649.44|3652.13|3652.13|3641.9|3641.9|0
1614244800000|2021-02-25 09:20:00|3650.81|3650.81|3647.47|3647.47|3651.58|3651.58|3644.22|3644.22|0
1614245100000|2021-02-25 09:25:00|3647.87|3647.87|3654|3654|3657.82|3657.82|3645.59|3645.59|0
1614245400000|2021-02-25 09:30:00|3654.15|3654.15|3655.98|3655.98|3658.27|3658.27|3653.2|3653.2|0
1614245700000|2021-02-25 09:35:00|3656.38|3656.38|3652.39|3652.39|3658.53|3658.53|3651.91|3651.91|0
1614246000000|2021-02-25 09:40:00|3652.47|3652.47|3650.32|3650.32|3655.45|3655.45|3650.23|3650.23|0
1614246300000|2021-02-25 09:45:00|3650.7|3650.7|3651.56|3651.56|3653.75|3653.75|3648.11|3648.11|0
1614246600000|2021-02-25 09:50:00|3651.26|3651.26|3649.66|3649.66|3654.53|3654.53|3649.66|3649.66|0
1614246900000|2021-02-25 09:55:00|3649.02|3649.02|3652.13|3652.13|3652.13|3652.13|3648.22|3648.22|0
1614247200000|2021-02-25 10:00:00|3651.74|3651.74|3645.88|3645.88|3651.74|3651.74|3644.95|3644.95|0
1614247500000|2021-02-25 10:05:00|3645.71|3645.71|3649.47|3649.47|3650.92|3650.92|3643.05|3643.05|0
1614247800000|2021-02-25 10:10:00|3648.79|3648.79|3650.76|3650.76|3652.49|3652.49|3648.79|3648.79|0
1614248100000|2021-02-25 10:15:00|3650.64|3650.64|3652.37|3652.37|3652.37|3652.37|3642.34|3642.34|0
1614248400000|2021-02-25 10:20:00|3653.06|3653.06|3659.16|3659.16|3661.53|3661.53|3651.67|3651.67|0
1614248700000|2021-02-25 10:25:00|3659.24|3659.24|3650.91|3650.91|3661.69|3661.69|3650.23|3650.23|0
1614249000000|2021-02-25 10:30:00|3650.51|3650.51|3657.54|3657.54|3659.2|3659.2|3650.51|3650.51|0
1614249300000|2021-02-25 10:35:00|3657.71|3657.71|3661.96|3661.96|3663.03|3663.03|3657.63|3657.63|0
1614249600000|2021-02-25 10:40:00|3661.84|3661.84|3660.96|3660.96|3662.55|3662.55|3658.8|3658.8|0
1614249900000|2021-02-25 10:45:00|3660.88|3660.88|3658.18|3658.18|3661.26|3661.26|3656.34|3656.34|0
1614250200000|2021-02-25 10:50:00|3658.12|3658.12|3656.5|3656.5|3658.45|3658.45|3650.94|3650.94|0
1614250500000|2021-02-25 10:55:00|3656.66|3656.66|3653.65|3653.65|3658.05|3658.05|3652.75|3652.75|0
1614250800000|2021-02-25 11:00:00|3653.57|3653.57|3649.27|3649.27|3657.33|3657.33|3649.27|3649.27|0
1614251100000|2021-02-25 11:05:00|3649.51|3649.51|3642.7|3642.7|3650.88|3650.88|3642.7|3642.7|0
1614251400000|2021-02-25 11:10:00|3643.38|3643.38|3644.27|3644.27|3646.31|3646.31|3641.53|3641.53|0
1614251700000|2021-02-25 11:15:00|3643.86|3643.86|3639.79|3639.79|3643.86|3643.86|3639.12|3639.12|0
1614252000000|2021-02-25 11:20:00|3637.81|3637.81|3632.84|3632.84|3642.64|3642.64|3631.88|3631.88|0
1614252300000|2021-02-25 11:25:00|3633.14|3633.14|3624.45|3624.45|3635.1|3635.1|3622.49|3622.49|0
1614252600000|2021-02-25 11:30:00|3624.79|3624.79|3624.62|3624.62|3627.05|3627.05|3622|3622|0
1614252900000|2021-02-25 11:35:00|3624.54|3624.54|3623.74|3623.74|3624.77|3624.77|3620.73|3620.73|0
1614253200000|2021-02-25 11:40:00|3623.65|3623.65|3637.4|3637.4|3637.4|3637.4|3623.1|3623.1|0
1614253500000|2021-02-25 11:45:00|3636.91|3636.91|3628.44|3628.44|3637.3|3637.3|3627.87|3627.87|0
1614253800000|2021-02-25 11:50:00|3628.39|3628.39|3634.91|3634.91|3637.32|3637.32|3628.39|3628.39|0
1614254100000|2021-02-25 11:55:00|3634.57|3634.57|3638.34|3638.34|3638.88|3638.88|3633.52|3633.52|0
1614254400000|2021-02-25 12:00:00|3638.5|3638.5|3634.85|3634.85|3638.5|3638.5|3633|3633|0
1614254700000|2021-02-25 12:05:00|3634.77|3634.77|3637.75|3637.75|3639.6|3639.6|3632.65|3632.65|0
1614255000000|2021-02-25 12:10:00|3638.94|3638.94|3638.55|3638.55|3642.25|3642.25|3638.16|3638.16|0
1614255300000|2021-02-25 12:15:00|3638.16|3638.16|3635.77|3635.77|3638.54|3638.54|3635.31|3635.31|0
1614255600000|2021-02-25 12:20:00|3636.17|3636.17|3631.74|3631.74|3636.58|3636.58|3630.89|3630.89|0
1614255900000|2021-02-25 12:25:00|3631.66|3631.66|3630.75|3630.75|3632.89|3632.89|3630.27|3630.27|0
1614256200000|2021-02-25 12:30:00|3630.5|3630.5|3628.8|3628.8|3633.32|3633.32|3628.8|3628.8|0
1614256500000|2021-02-25 12:35:00|3629.2|3629.2|3632.08|3632.08|3632.48|3632.48|3629.2|3629.2|0
1614256800000|2021-02-25 12:40:00|3632.41|3632.41|3635.9|3635.9|3636.03|3636.03|3630.37|3630.37|0
1614257100000|2021-02-25 12:45:00|3636.59|3636.59|3634.67|3634.67|3640.87|3640.87|3634.67|3634.67|0
1614257400000|2021-02-25 12:50:00|3634.51|3634.51|3633.03|3633.03|3634.51|3634.51|3631.4|3631.4|0
1614257700000|2021-02-25 12:55:00|3633.43|3633.43|3636.33|3636.33|3637.09|3637.09|3633.24|3633.24|0
1614258000000|2021-02-25 13:00:00|3636.24|3636.24|3644.29|3644.29|3644.69|3644.69|3636.09|3636.09|0
1614258300000|2021-02-25 13:05:00|3644.54|3644.54|3647.15|3647.15|3649.78|3649.78|3644.2|3644.2|0
1614258600000|2021-02-25 13:10:00|3646.9|3646.9|3643.45|3643.45|3647.08|3647.08|3643.45|3643.45|0
1614258900000|2021-02-25 13:15:00|3643.85|3643.85|3642.9|3642.9|3646.93|3646.93|3642.9|3642.9|0
1614259200000|2021-02-25 13:20:00|3642.5|3642.5|3645.21|3645.21|3645.59|3645.59|3640.72|3640.72|0
1614259500000|2021-02-25 13:25:00|3645.6|3645.6|3646.97|3646.97|3647.72|3647.72|3645.6|3645.6|0
1614259800000|2021-02-25 13:30:00|3647.14|3647.14|3653.42|3653.42|3653.42|3653.42|3647.03|3647.03|0
1614260100000|2021-02-25 13:35:00|3653.58|3653.58|3652.15|3652.15|3662.19|3662.19|3652.05|3652.05|0
1614260400000|2021-02-25 13:40:00|3651.75|3651.75|3649.6|3649.6|3655.6|3655.6|3646.72|3646.72|0
1614260700000|2021-02-25 13:45:00|3650.28|3650.28|3647.04|3647.04|3652.05|3652.05|3647.04|3647.04|0
1614261000000|2021-02-25 13:50:00|3646.64|3646.64|3647|3647|3649.98|3649.98|3646.64|3646.64|0
1614261300000|2021-02-25 13:55:00|3646.32|3646.32|3649.74|3649.74|3651.76|3651.76|3645.11|3645.11|0
1614261600000|2021-02-25 14:00:00|3650.14|3650.14|3643.47|3643.47|3650.14|3650.14|3642.45|3642.45|0
1614261900000|2021-02-25 14:05:00|3643.55|3643.55|3643.75|3643.75|3643.75|3643.75|3640.81|3640.81|0
1614262200000|2021-02-25 14:10:00|3643.07|3643.07|3642.97|3642.97|3644.42|3644.42|3641.16|3641.16|0
1614262500000|2021-02-25 14:15:00|3642.81|3642.81|3636.71|3636.71|3643.73|3643.73|3636.5|3636.5|0
1614262800000|2021-02-25 14:20:00|3636.63|3636.63|3637.72|3637.72|3638.36|3638.36|3635.26|3635.26|0
1614263100000|2021-02-25 14:25:00|3637.04|3637.04|3642.05|3642.05|3645.83|3645.83|3635|3635|0
1614263400000|2021-02-25 14:30:00|3641.94|3641.94|3658.8|3658.8|3666.53|3666.53|3641.94|3641.94|0
1614263700000|2021-02-25 14:35:00|3659.6|3659.6|3643.32|3643.32|3659.76|3659.76|3642.92|3642.92|0
1614264000000|2021-02-25 14:40:00|3643.23|3643.23|3644.3|3644.3|3647.11|3647.11|3642.25|3642.25|0
1614264300000|2021-02-25 14:45:00|3644.23|3644.23|3640.18|3640.18|3645.08|3645.08|3639.74|3639.74|0
1614264600000|2021-02-25 14:50:00|3639.96|3639.96|3637.74|3637.74|3640.98|3640.98|3635.77|3635.77|0
1614264900000|2021-02-25 14:55:00|3637.65|3637.65|3642.52|3642.52|3645.43|3645.43|3635.98|3635.98|0
1614265200000|2021-02-25 15:00:00|3642.13|3642.13|3638.24|3638.24|3642.52|3642.52|3635.39|3635.39|0
1614265500000|2021-02-25 15:05:00|3637.85|3637.85|3633.23|3633.23|3637.92|3637.92|3631.48|3631.48|0
1614265800000|2021-02-25 15:10:00|3633.73|3633.73|3637.77|3637.77|3639.22|3639.22|3633.07|3633.07|0
1614266100000|2021-02-25 15:15:00|3638.17|3638.17|3642.54|3642.54|3642.94|3642.94|3638.17|3638.17|0
1614266400000|2021-02-25 15:20:00|3642.7|3642.7|3648.27|3648.27|3649.11|3649.11|3642.5|3642.5|0
1614266700000|2021-02-25 15:25:00|3647.88|3647.88|3642.09|3642.09|3648.08|3648.08|3641.56|3641.56|0
1614267000000|2021-02-25 15:30:00|3642.49|3642.49|3640.22|3640.22|3642.65|3642.65|3639.75|3639.75|0
1614267300000|2021-02-25 15:35:00|3639.99|3639.99|3636.18|3636.18|3639.99|3639.99|3633.9|3633.9|0
1614267600000|2021-02-25 15:40:00|3636.01|3636.01|3633.07|3633.07|3636.18|3636.18|3627.24|3627.24|0
1614267900000|2021-02-25 15:45:00|3633.75|3633.75|3627.72|3627.72|3633.82|3633.82|3625.66|3625.66|0
1614268200000|2021-02-25 15:50:00|3627.39|3627.39|3625.73|3625.73|3627.39|3627.39|3623.24|3623.24|0
1614268500000|2021-02-25 15:55:00|3626.53|3626.53|3620.19|3620.19|3631.16|3631.16|3619.41|3619.41|0
1614268800000|2021-02-25 16:00:00|3620.07|3620.07|3621.62|3621.62|3624.36|3624.36|3617.85|3617.85|0
1614269100000|2021-02-25 16:05:00|3622.02|3622.02|3625.65|3625.65|3627.29|3627.29|3621.6|3621.6|0
1614269400000|2021-02-25 16:10:00|3625.73|3625.73|3624.9|3624.9|3626.68|3626.68|3624.1|3624.1|0
1614269700000|2021-02-25 16:15:00|3624.42|3624.42|3619.36|3619.36|3624.42|3624.42|3609.54|3609.54|0
1614270000000|2021-02-25 16:20:00|3619.76|3619.76|3617.46|3617.46|3620.7|3620.7|3610.21|3610.21|0
1614270300000|2021-02-25 16:25:00|3618.14|3618.14|3622.34|3622.34|3623.35|3623.35|3616.25|3616.25|0
1614327300000|2021-02-26 08:15:00|3555.9|3555.9|3543.81|3543.81|3560.41|3560.41|3542.85|3542.85|0
1614327600000|2021-02-26 08:20:00|3544.61|3544.61|3559.9|3559.9|3565.87|3565.87|3543.42|3543.42|0
1614327900000|2021-02-26 08:25:00|3558.71|3558.71|3559.86|3559.86|3561.73|3561.73|3553.54|3553.54|0
1614328200000|2021-02-26 08:30:00|3559.46|3559.46|3562.67|3562.67|3562.67|3562.67|3558.67|3558.67|0
1614328500000|2021-02-26 08:35:00|3561.38|3561.38|3557.03|3557.03|3563.8|3563.8|3556.63|3556.63|0
1614328800000|2021-02-26 08:40:00|3557.43|3557.43|3557.27|3557.27|3559.76|3559.76|3552.95|3552.95|0
1614329100000|2021-02-26 08:45:00|3556.87|3556.87|3559.3|3559.3|3559.3|3559.3|3555.1|3555.1|0
1614329400000|2021-02-26 08:50:00|3559.69|3559.69|3568.81|3568.81|3570.44|3570.44|3558.06|3558.06|0
1614329700000|2021-02-26 08:55:00|3569.21|3569.21|3571.59|3571.59|3574.09|3574.09|3568.76|3568.76|0
1614330000000|2021-02-26 09:00:00|3571.73|3571.73|3569.51|3569.51|3572.76|3572.76|3562.92|3562.92|0
1614330300000|2021-02-26 09:05:00|3570.54|3570.54|3580.08|3580.08|3580.08|3580.08|3570.54|3570.54|0
1614330600000|2021-02-26 09:10:00|3580.17|3580.17|3585.05|3585.05|3588.45|3588.45|3580.17|3580.17|0
1614330900000|2021-02-26 09:15:00|3585.63|3585.63|3583.2|3583.2|3585.87|3585.87|3582.13|3582.13|0
1614331200000|2021-02-26 09:20:00|3583.08|3583.08|3585.34|3585.34|3587.2|3587.2|3582.55|3582.55|0
1614331500000|2021-02-26 09:25:00|3584.94|3584.94|3590.29|3590.29|3591.95|3591.95|3583.98|3583.98|0
1614331800000|2021-02-26 09:30:00|3589.6|3589.6|3579.61|3579.61|3589.6|3589.6|3579.61|3579.61|0
1614332100000|2021-02-26 09:35:00|3579.27|3579.27|3578.34|3578.34|3580.08|3580.08|3576.74|3576.74|0
1614332400000|2021-02-26 09:40:00|3578.68|3578.68|3579.61|3579.61|3580.65|3580.65|3575.66|3575.66|0
1614332700000|2021-02-26 09:45:00|3580.41|3580.41|3575.43|3575.43|3581.43|3581.43|3574.74|3574.74|0
1614333000000|2021-02-26 09:50:00|3575.27|3575.27|3575.38|3575.38|3578.02|3578.02|3572.96|3572.96|0
1614333300000|2021-02-26 09:55:00|3575.49|3575.49|3576.51|3576.51|3577.03|3577.03|3572.82|3572.82|0
1614333600000|2021-02-26 10:00:00|3576.11|3576.11|3574.69|3574.69|3578.88|3578.88|3572.63|3572.63|0
1614333900000|2021-02-26 10:05:00|3574.35|3574.35|3571.88|3571.88|3574.77|3574.77|3570.8|3570.8|0
1614334200000|2021-02-26 10:10:00|3572.28|3572.28|3574.45|3574.45|3575.69|3575.69|3572.05|3572.05|0
1614334500000|2021-02-26 10:15:00|3574.79|3574.79|3576.6|3576.6|3578.99|3578.99|3574.4|3574.4|0
1614334800000|2021-02-26 10:20:00|3576.94|3576.94|3579.09|3579.09|3579.89|3579.89|3575.11|3575.11|0
1614335100000|2021-02-26 10:25:00|3579.34|3579.34|3582.06|3582.06|3582.06|3582.06|3577.92|3577.92|0
1614335400000|2021-02-26 10:30:00|3582.39|3582.39|3588.05|3588.05|3588.45|3588.45|3582.03|3582.03|0
1614335700000|2021-02-26 10:35:00|3587.97|3587.97|3585.6|3585.6|3589.05|3589.05|3583.62|3583.62|0
1614336000000|2021-02-26 10:40:00|3585.26|3585.26|3584.1|3584.1|3587.05|3587.05|3579.81|3579.81|0
1614336300000|2021-02-26 10:45:00|3583.93|3583.93|3589.61|3589.61|3589.61|3589.61|3582.64|3582.64|0
1614336600000|2021-02-26 10:50:00|3589.44|3589.44|3581.38|3581.38|3592.74|3592.74|3581.13|3581.13|0
1614336900000|2021-02-26 10:55:00|3581.04|3581.04|3576.6|3576.6|3581.04|3581.04|3575.71|3575.71|0
1614337200000|2021-02-26 11:00:00|3575.81|3575.81|3566.48|3566.48|3576.31|3576.31|3564.43|3564.43|0
1614337500000|2021-02-26 11:05:00|3566.09|3566.09|3547.79|3547.79|3567.12|3567.12|3547.79|3547.79|0
1614337800000|2021-02-26 11:10:00|3548.19|3548.19|3544.79|3544.79|3548.19|3548.19|3541.54|3541.54|0
1614338100000|2021-02-26 11:15:00|3544.67|3544.67|3539.07|3539.07|3545.72|3545.72|3538.67|3538.67|0
1614338400000|2021-02-26 11:20:00|3538.67|3538.67|3539.92|3539.92|3541.32|3541.32|3535.55|3535.55|0
1614338700000|2021-02-26 11:25:00|3540.04|3540.04|3536.47|3536.47|3540.04|3540.04|3533.46|3533.46|0
1614339000000|2021-02-26 11:30:00|3537.49|3537.49|3527.5|3527.5|3538.63|3538.63|3524.21|3524.21|0
1614339300000|2021-02-26 11:35:00|3528.18|3528.18|3532.43|3532.43|3534.62|3534.62|3526.08|3526.08|0
1614339600000|2021-02-26 11:40:00|3532.09|3532.09|3531.58|3531.58|3535.85|3535.85|3530.57|3530.57|0
1614339900000|2021-02-26 11:45:00|3531.83|3531.83|3520.24|3520.24|3533.15|3533.15|3519.71|3519.71|0
1614340200000|2021-02-26 11:50:00|3519.89|3519.89|3523.93|3523.93|3527.16|3527.16|3519.4|3519.4|0
1614340500000|2021-02-26 11:55:00|3523.13|3523.13|3522.19|3522.19|3527.79|3527.79|3521.3|3521.3|0
1614340800000|2021-02-26 12:00:00|3522.14|3522.14|3525.45|3525.45|3530.1|3530.1|3522.14|3522.14|0
1614341100000|2021-02-26 12:05:00|3526.64|3526.64|3526.66|3526.66|3529.62|3529.62|3524.45|3524.45|0
1614341400000|2021-02-26 12:10:00|3526.58|3526.58|3522.96|3522.96|3529.65|3529.65|3521.15|3521.15|0
1614341700000|2021-02-26 12:15:00|3522.17|3522.17|3527.33|3527.33|3530.1|3530.1|3521.33|3521.33|0
1614342000000|2021-02-26 12:20:00|3527.18|3527.18|3526.87|3526.87|3527.18|3527.18|3525.1|3525.1|0
1614342300000|2021-02-26 12:25:00|3526.96|3526.96|3522.4|3522.4|3526.96|3526.96|3520.71|3520.71|0
1614342600000|2021-02-26 12:30:00|3522.8|3522.8|3521.68|3521.68|3530.64|3530.64|3521.63|3521.63|0
1614342900000|2021-02-26 12:35:00|3522.47|3522.47|3518.99|3518.99|3523.87|3523.87|3518.29|3518.29|0
1614343200000|2021-02-26 12:40:00|3519.79|3519.79|3516.75|3516.75|3519.79|3519.79|3511.58|3511.58|0
1614343500000|2021-02-26 12:45:00|3516.67|3516.67|3516.46|3516.46|3523.28|3523.28|3514.82|3514.82|0
1614343800000|2021-02-26 12:50:00|3517.65|3517.65|3516.29|3516.29|3522.17|3522.17|3516.29|3516.29|0
1614344100000|2021-02-26 12:55:00|3516.45|3516.45|3500.18|3500.18|3517.45|3517.45|3497.19|3497.19|0
1614344400000|2021-02-26 13:00:00|3499.49|3499.49|3502.71|3502.71|3502.71|3502.71|3495.17|3495.17|0
1614344700000|2021-02-26 13:05:00|3503.1|3503.1|3502.46|3502.46|3507.06|3507.06|3501.18|3501.18|0
1614345000000|2021-02-26 13:10:00|3501.66|3501.66|3502.51|3502.51|3503.93|3503.93|3499.31|3499.31|0
1614345300000|2021-02-26 13:15:00|3504.04|3504.04|3505.07|3505.07|3508.61|3508.61|3503.23|3503.23|0
1614345600000|2021-02-26 13:20:00|3505.01|3505.01|3507.26|3507.26|3510.81|3510.81|3505.01|3505.01|0
1614345900000|2021-02-26 13:25:00|3506.87|3506.87|3503.29|3503.29|3507.46|3507.46|3503.24|3503.24|0
1614346200000|2021-02-26 13:30:00|3503.98|3503.98|3504.79|3504.79|3507.33|3507.33|3503.49|3503.49|0
1614346500000|2021-02-26 13:35:00|3504.05|3504.05|3502.45|3502.45|3505.19|3505.19|3502.24|3502.24|0
1614346800000|2021-02-26 13:40:00|3502.11|3502.11|3505.87|3505.87|3508.53|3508.53|3501.65|3501.65|0
1614347100000|2021-02-26 13:45:00|3505.58|3505.58|3509.75|3509.75|3511.44|3511.44|3505.58|3505.58|0
1614347400000|2021-02-26 13:50:00|3510.09|3510.09|3507.65|3507.65|3510.09|3510.09|3506.67|3506.67|0
1614347700000|2021-02-26 13:55:00|3507.59|3507.59|3511.09|3511.09|3511.49|3511.49|3505.91|3505.91|0
1614348000000|2021-02-26 14:00:00|3511.01|3511.01|3514.85|3514.85|3518.09|3518.09|3511.01|3511.01|0
1614348300000|2021-02-26 14:05:00|3514.77|3514.77|3509.31|3509.31|3516.52|3516.52|3509.31|3509.31|0
1614348600000|2021-02-26 14:10:00|3508.91|3508.91|3506.45|3506.45|3512.93|3512.93|3505.89|3505.89|0
1614348900000|2021-02-26 14:15:00|3506.05|3506.05|3504.05|3504.05|3507.5|3507.5|3503.2|3503.2|0
1614349200000|2021-02-26 14:20:00|3505.64|3505.64|3515.69|3515.69|3515.84|3515.84|3504.05|3504.05|0
1614349500000|2021-02-26 14:25:00|3514.95|3514.95|3518.8|3518.8|3519.76|3519.76|3512.82|3512.82|0
1614349800000|2021-02-26 14:30:00|3518.4|3518.4|3511.66|3511.66|3519.03|3519.03|3506.67|3506.67|0
1614350100000|2021-02-26 14:35:00|3511.41|3511.41|3509.62|3509.62|3513.19|3513.19|3506.46|3506.46|0
1614350400000|2021-02-26 14:40:00|3509.71|3509.71|3511.45|3511.45|3513.34|3513.34|3506.13|3506.13|0
1614350700000|2021-02-26 14:45:00|3511.6|3511.6|3515.12|3515.12|3518.99|3518.99|3508.98|3508.98|0
1614351000000|2021-02-26 14:50:00|3514.44|3514.44|3510.32|3510.32|3514.63|3514.63|3507.64|3507.64|0
1614351300000|2021-02-26 14:55:00|3510.22|3510.22|3508.29|3508.29|3513.53|3513.53|3507.02|3507.02|0
1614351600000|2021-02-26 15:00:00|3508.22|3508.22|3507.36|3507.36|3510.16|3510.16|3502.91|3502.91|0
1614351900000|2021-02-26 15:05:00|3506.63|3506.63|3494.61|3494.61|3507.65|3507.65|3493.06|3493.06|0
1614352200000|2021-02-26 15:10:00|3493.81|3493.81|3492.74|3492.74|3500.48|3500.48|3492.73|3492.73|0
1614352500000|2021-02-26 15:15:00|3492.44|3492.44|3491.86|3491.86|3495.34|3495.34|3488.76|3488.76|0
1614352800000|2021-02-26 15:20:00|3492.34|3492.34|3486.08|3486.08|3493.17|3493.17|3486.08|3486.08|0
1614353100000|2021-02-26 15:25:00|3486.23|3486.23|3474.82|3474.82|3492.7|3492.7|3473.06|3473.06|0
1614353400000|2021-02-26 15:30:00|3474.48|3474.48|3467.06|3467.06|3475.99|3475.99|3464.64|3464.64|0
1614353700000|2021-02-26 15:35:00|3467.75|3467.75|3481.09|3481.09|3481.73|3481.73|3464.66|3464.66|0
1614354000000|2021-02-26 15:40:00|3480.98|3480.98|3482.69|3482.69|3483.45|3483.45|3472.74|3472.74|0
1614354300000|2021-02-26 15:45:00|3483.08|3483.08|3492.1|3492.1|3492.98|3492.98|3476.27|3476.27|0
1614354600000|2021-02-26 15:50:00|3492.05|3492.05|3494.55|3494.55|3501.76|3501.76|3485.06|3485.06|0
1614354900000|2021-02-26 15:55:00|3494.63|3494.63|3493.41|3493.41|3498.21|3498.21|3490.51|3490.51|0
1614355200000|2021-02-26 16:00:00|3494.21|3494.21|3507.04|3507.04|3510.79|3510.79|3492|3492|0
1614355500000|2021-02-26 16:05:00|3507.73|3507.73|3511.43|3511.43|3518.85|3518.85|3504.96|3504.96|0
1614355800000|2021-02-26 16:10:00|3511.09|3511.09|3511.1|3511.1|3514.73|3514.73|3503.2|3503.2|0
1614356100000|2021-02-26 16:15:00|3510.94|3510.94|3498.23|3498.23|3510.94|3510.94|3496.58|3496.58|0
1614356400000|2021-02-26 16:20:00|3498.68|3498.68|3494.76|3494.76|3499.75|3499.75|3485.21|3485.21|0
1614356700000|2021-02-26 16:25:00|3494.42|3494.42|3488.57|3488.57|3497.6|3497.6|3485.24|3485.24|0
1614586500000|2021-03-01 08:15:00|3518.72|3518.72|3514.75|3514.75|3523.65|3523.65|3514|3514|0
1614586800000|2021-03-01 08:20:00|3513.95|3513.95|3509.59|3509.59|3513.95|3513.95|3503.69|3503.69|0
1614587100000|2021-03-01 08:25:00|3511.97|3511.97|3519.23|3519.23|3520.25|3520.25|3510.99|3510.99|0
1614587400000|2021-03-01 08:30:00|3519.57|3519.57|3526.01|3526.01|3526.01|3526.01|3518.31|3518.31|0
1614587700000|2021-03-01 08:35:00|3525.85|3525.85|3532.69|3532.69|3533.68|3533.68|3525.85|3525.85|0
1614588000000|2021-03-01 08:40:00|3532.3|3532.3|3528.35|3528.35|3534.34|3534.34|3525.74|3525.74|0
1614588300000|2021-03-01 08:45:00|3528.5|3528.5|3536.83|3536.83|3539.22|3539.22|3528.5|3528.5|0
1614588600000|2021-03-01 08:50:00|3536.43|3536.43|3537.96|3537.96|3537.96|3537.96|3535.96|3535.96|0
1614588900000|2021-03-01 08:55:00|3538.64|3538.64|3533.4|3533.4|3540.17|3540.17|3533.4|3533.4|0
1614589200000|2021-03-01 09:00:00|3533.74|3533.74|3532.35|3532.35|3533.94|3533.94|3528.72|3528.72|0
1614589500000|2021-03-01 09:05:00|3531.95|3531.95|3535.14|3535.14|3536.98|3536.98|3531|3531|0
1614589800000|2021-03-01 09:10:00|3536.5|3536.5|3534.91|3534.91|3537.82|3537.82|3533.96|3533.96|0
1614590100000|2021-03-01 09:15:00|3535.71|3535.71|3531.18|3531.18|3536.99|3536.99|3531.13|3531.13|0
1614590400000|2021-03-01 09:20:00|3529.47|3529.47|3524.92|3524.92|3529.47|3529.47|3522.51|3522.51|0
1614590700000|2021-03-01 09:25:00|3525.31|3525.31|3523.38|3523.38|3526.83|3526.83|3517.2|3517.2|0
1614591000000|2021-03-01 09:30:00|3523.72|3523.72|3523.22|3523.22|3528.32|3528.32|3522.47|3522.47|0
1614591300000|2021-03-01 09:35:00|3523.14|3523.14|3518.72|3518.72|3523.22|3523.22|3517.74|3517.74|0
1614591600000|2021-03-01 09:40:00|3518.57|3518.57|3510.74|3510.74|3518.57|3518.57|3510.74|3510.74|0
1614591900000|2021-03-01 09:45:00|3510.06|3510.06|3513.29|3513.29|3515.46|3515.46|3510.06|3510.06|0
1614592200000|2021-03-01 09:50:00|3513.24|3513.24|3521.23|3521.23|3521.31|3521.31|3512.9|3512.9|0
1614592500000|2021-03-01 09:55:00|3520.73|3520.73|3528.72|3528.72|3529.23|3529.23|3520.65|3520.65|0
1614592800000|2021-03-01 10:00:00|3529.52|3529.52|3531.77|3531.77|3532.67|3532.67|3528.96|3528.96|0
1614593100000|2021-03-01 10:05:00|3532.1|3532.1|3530.31|3530.31|3533.73|3533.73|3529.87|3529.87|0
1614593400000|2021-03-01 10:10:00|3530.65|3530.65|3531.03|3531.03|3533.59|3533.59|3528.72|3528.72|0
1614593700000|2021-03-01 10:15:00|3531.2|3531.2|3524.01|3524.01|3531.2|3531.2|3520.95|3520.95|0
1614594000000|2021-03-01 10:20:00|3523.86|3523.86|3523.14|3523.14|3524.17|3524.17|3520.95|3520.95|0
1614594300000|2021-03-01 10:25:00|3522.74|3522.74|3519.81|3519.81|3525.44|3525.44|3518.62|3518.62|0
1614594600000|2021-03-01 10:30:00|3519.12|3519.12|3523.49|3523.49|3523.89|3523.89|3516.17|3516.17|0
1614594900000|2021-03-01 10:35:00|3523.34|3523.34|3525.89|3525.89|3527.09|3527.09|3523.07|3523.07|0
1614595200000|2021-03-01 10:40:00|3525.98|3525.98|3523.39|3523.39|3525.98|3525.98|3522.06|3522.06|0
1614595500000|2021-03-01 10:45:00|3523.3|3523.3|3528.13|3528.13|3528.13|3528.13|3520.92|3520.92|0
1614595800000|2021-03-01 10:50:00|3528.21|3528.21|3525.97|3525.97|3531.31|3531.31|3525.63|3525.63|0
1614596100000|2021-03-01 10:55:00|3526.31|3526.31|3523.69|3523.69|3527.22|3527.22|3523.25|3523.25|0
1614596400000|2021-03-01 11:00:00|3523.78|3523.78|3522.13|3522.13|3525.04|3525.04|3520.23|3520.23|0
1614596700000|2021-03-01 11:05:00|3522.06|3522.06|3524.8|3524.8|3524.8|3524.8|3521.66|3521.66|0
1614597000000|2021-03-01 11:10:00|3524.73|3524.73|3524.36|3524.36|3525.9|3525.9|3523.15|3523.15|0
1614597300000|2021-03-01 11:15:00|3524.19|3524.19|3522.44|3522.44|3524.36|3524.36|3520.91|3520.91|0
1614597600000|2021-03-01 11:20:00|3522.1|3522.1|3525.03|3525.03|3526.14|3526.14|3521.94|3521.94|0
1614597900000|2021-03-01 11:25:00|3524.95|3524.95|3524.6|3524.6|3525.79|3525.79|3520.31|3520.31|0
1614598200000|2021-03-01 11:30:00|3525|3525|3526.02|3526.02|3526.02|3526.02|3522.87|3522.87|0
1614598500000|2021-03-01 11:35:00|3525.23|3525.23|3521.82|3521.82|3527.69|3527.69|3521.82|3521.82|0
1614598800000|2021-03-01 11:40:00|3520.63|3520.63|3523.72|3523.72|3524.69|3524.69|3517.36|3517.36|0
1614599100000|2021-03-01 11:45:00|3523.64|3523.64|3519.33|3519.33|3524.57|3524.57|3519.33|3519.33|0
1614599400000|2021-03-01 11:50:00|3519.25|3519.25|3518.85|3518.85|3523.53|3523.53|3516.24|3516.24|0
1614599700000|2021-03-01 11:55:00|3519.24|3519.24|3519.99|3519.99|3519.99|3519.99|3515.81|3515.81|0
1614600000000|2021-03-01 12:00:00|3520.08|3520.08|3521.76|3521.76|3522.1|3522.1|3519.05|3519.05|0
1614600300000|2021-03-01 12:05:00|3522|3522|3524.94|3524.94|3525.16|3525.16|3520.85|3520.85|0
1614600600000|2021-03-01 12:10:00|3524.25|3524.25|3527.26|3527.26|3527.36|3527.36|3524.15|3524.15|0
1614600900000|2021-03-01 12:15:00|3527.42|3527.42|3534.84|3534.84|3534.84|3534.84|3527.08|3527.08|0
1614601200000|2021-03-01 12:20:00|3535.52|3535.52|3536.96|3536.96|3537.77|3537.77|3533|3533|0
1614601500000|2021-03-01 12:25:00|3536.88|3536.88|3536.56|3536.56|3536.95|3536.95|3534.69|3534.69|0
1614601800000|2021-03-01 12:30:00|3536.22|3536.22|3542.02|3542.02|3542.4|3542.4|3536.06|3536.06|0
1614602100000|2021-03-01 12:35:00|3542.42|3542.42|3545.25|3545.25|3545.92|3545.92|3541.7|3541.7|0
1614602400000|2021-03-01 12:40:00|3545.93|3545.93|3552.39|3552.39|3552.39|3552.39|3545.77|3545.77|0
1614602700000|2021-03-01 12:45:00|3552.14|3552.14|3557.81|3557.81|3557.81|3557.81|3550.8|3550.8|0
1614603000000|2021-03-01 12:50:00|3558.61|3558.61|3564.08|3564.08|3564.08|3564.08|3558.61|3558.61|0
1614603300000|2021-03-01 12:55:00|3564.76|3564.76|3560.28|3560.28|3565.95|3565.95|3559.3|3559.3|0
1614603600000|2021-03-01 13:00:00|3560.68|3560.68|3557.75|3557.75|3560.68|3560.68|3557.31|3557.31|0
1614603900000|2021-03-01 13:05:00|3557.07|3557.07|3554.8|3554.8|3557.07|3557.07|3551.57|3551.57|0
1614604200000|2021-03-01 13:10:00|3555.49|3555.49|3555.33|3555.33|3556.17|3556.17|3553.44|3553.44|0
1614604500000|2021-03-01 13:15:00|3555.5|3555.5|3549.05|3549.05|3556.64|3556.64|3548.66|3548.66|0
1614604800000|2021-03-01 13:20:00|3550.64|3550.64|3553.39|3553.39|3554.99|3554.99|3549.17|3549.17|0
1614605100000|2021-03-01 13:25:00|3553.31|3553.31|3553.62|3553.62|3555.24|3555.24|3552.85|3552.85|0
1614605400000|2021-03-01 13:30:00|3553.23|3553.23|3548.19|3548.19|3553.23|3553.23|3546.59|3546.59|0
1614605700000|2021-03-01 13:35:00|3547.51|3547.51|3551.1|3551.1|3551.18|3551.18|3546.82|3546.82|0
1614606000000|2021-03-01 13:40:00|3551.49|3551.49|3553.33|3553.33|3553.33|3553.33|3551|3551|0
1614606300000|2021-03-01 13:45:00|3554.02|3554.02|3549.79|3549.79|3554.25|3554.25|3547.57|3547.57|0
1614606600000|2021-03-01 13:50:00|3549.39|3549.39|3548.14|3548.14|3550.96|3550.96|3547.46|3547.46|0
1614606900000|2021-03-01 13:55:00|3547.8|3547.8|3550.55|3550.55|3550.94|3550.94|3547.35|3547.35|0
1614607200000|2021-03-01 14:00:00|3550.63|3550.63|3549.43|3549.43|3552.39|3552.39|3548.55|3548.55|0
1614607500000|2021-03-01 14:05:00|3549.21|3549.21|3549.1|3549.1|3550.66|3550.66|3548.02|3548.02|0
1614607800000|2021-03-01 14:10:00|3549.45|3549.45|3548.52|3548.52|3550.39|3550.39|3548.52|3548.52|0
1614608100000|2021-03-01 14:15:00|3548.66|3548.66|3555|3555|3555.3|3555.3|3548.27|3548.27|0
1614608400000|2021-03-01 14:20:00|3555.4|3555.4|3549.26|3549.26|3555.4|3555.4|3549|3549|0
1614608700000|2021-03-01 14:25:00|3550.05|3550.05|3554.67|3554.67|3554.67|3554.67|3549.48|3549.48|0
1614609000000|2021-03-01 14:30:00|3555.07|3555.07|3554.84|3554.84|3561.52|3561.52|3554.02|3554.02|0
1614609300000|2021-03-01 14:35:00|3555.64|3555.64|3555.55|3555.55|3558.45|3558.45|3554.49|3554.49|0
1614609600000|2021-03-01 14:40:00|3555.64|3555.64|3559.53|3559.53|3559.87|3559.87|3552.75|3552.75|0
1614609900000|2021-03-01 14:45:00|3559.13|3559.13|3572.39|3572.39|3574.45|3574.45|3558.19|3558.19|0
1614610200000|2021-03-01 14:50:00|3571.99|3571.99|3563.42|3563.42|3571.99|3571.99|3563.42|3563.42|0
1614610500000|2021-03-01 14:55:00|3563.59|3563.59|3568.4|3568.4|3568.79|3568.79|3562.44|3562.44|0
1614610800000|2021-03-01 15:00:00|3568.06|3568.06|3575.5|3575.5|3577.94|3577.94|3568.06|3568.06|0
1614611100000|2021-03-01 15:05:00|3575.9|3575.9|3576.94|3576.94|3580.36|3580.36|3573.06|3573.06|0
1614611400000|2021-03-01 15:10:00|3576.14|3576.14|3578.93|3578.93|3579.41|3579.41|3574.4|3574.4|0
1614611700000|2021-03-01 15:15:00|3579.33|3579.33|3587.08|3587.08|3587.08|3587.08|3578.91|3578.91|0
1614612000000|2021-03-01 15:20:00|3587.76|3587.76|3588.76|3588.76|3590.93|3590.93|3585.35|3585.35|0
1614612300000|2021-03-01 15:25:00|3588.2|3588.2|3569.31|3569.31|3588.25|3588.25|3568.45|3568.45|0
1614612600000|2021-03-01 15:30:00|3569.7|3569.7|3568.35|3568.35|3571.93|3571.93|3568.35|3568.35|0
1614612900000|2021-03-01 15:35:00|3567.95|3567.95|3566.28|3566.28|3570.25|3570.25|3565.56|3565.56|0
1614613200000|2021-03-01 15:40:00|3566.68|3566.68|3570.61|3570.61|3570.62|3570.62|3566.22|3566.22|0
1614613500000|2021-03-01 15:45:00|3570.27|3570.27|3575.42|3575.42|3576.54|3576.54|3569.6|3569.6|0
1614613800000|2021-03-01 15:50:00|3575.08|3575.08|3571.96|3571.96|3576.25|3576.25|3570.47|3570.47|0
1614614100000|2021-03-01 15:55:00|3571.61|3571.61|3574.34|3574.34|3574.48|3574.48|3571.53|3571.53|0
1614614400000|2021-03-01 16:00:00|3574|3574|3559.26|3559.26|3574|3574|3558.13|3558.13|0
1614614700000|2021-03-01 16:05:00|3558.87|3558.87|3561.76|3561.76|3562.77|3562.77|3558.87|3558.87|0
1614615000000|2021-03-01 16:10:00|3561.96|3561.96|3562.34|3562.34|3564.17|3564.17|3560.2|3560.2|0
1614615300000|2021-03-01 16:15:00|3562.73|3562.73|3563.87|3563.87|3564.16|3564.16|3559.55|3559.55|0
1614615600000|2021-03-01 16:20:00|3563.47|3563.47|3560.08|3560.08|3563.47|3563.47|3558.87|3558.87|0
1614615900000|2021-03-01 16:25:00|3560.16|3560.16|3552.22|3552.22|3560.5|3560.5|3551.25|3551.25|0
1614672900000|2021-03-02 08:15:00|3567.09|3567.09|3565.2|3565.2|3568.8|3568.8|3562.19|3562.19|0
1614673200000|2021-03-02 08:20:00|3566.39|3566.39|3566.06|3566.06|3573.7|3573.7|3566.06|3566.06|0
1614673500000|2021-03-02 08:25:00|3566.14|3566.14|3551.93|3551.93|3572|3572|3550.91|3550.91|0
1614673800000|2021-03-02 08:30:00|3551.57|3551.57|3556.76|3556.76|3559.11|3559.11|3550.75|3550.75|0
1614674100000|2021-03-02 08:35:00|3555.97|3555.97|3558.72|3558.72|3563.32|3563.32|3554.55|3554.55|0
1614674400000|2021-03-02 08:40:00|3559.2|3559.2|3564.11|3564.11|3564.69|3564.69|3558.88|3558.88|0
1614674700000|2021-03-02 08:45:00|3564.51|3564.51|3561.57|3561.57|3565.87|3565.87|3561.57|3561.57|0
1614675000000|2021-03-02 08:50:00|3560.77|3560.77|3559.76|3559.76|3563.1|3563.1|3559.76|3559.76|0
1614675300000|2021-03-02 08:55:00|3559.36|3559.36|3551.43|3551.43|3559.36|3559.36|3549.03|3549.03|0
1614675600000|2021-03-02 09:00:00|3551.36|3551.36|3546.91|3546.91|3552.08|3552.08|3544.5|3544.5|0
1614675900000|2021-03-02 09:05:00|3546.75|3546.75|3546.15|3546.15|3547.75|3547.75|3545.38|3545.38|0
1614676200000|2021-03-02 09:10:00|3545.75|3545.75|3534.72|3534.72|3545.75|3545.75|3533.17|3533.17|0
1614676500000|2021-03-02 09:15:00|3534.84|3534.84|3525.8|3525.8|3534.84|3534.84|3525.72|3525.72|0
1614676800000|2021-03-02 09:20:00|3525.41|3525.41|3526.04|3526.04|3526.04|3526.04|3522.95|3522.95|0
1614677100000|2021-03-02 09:25:00|3526.28|3526.28|3537.58|3537.58|3537.58|3537.58|3526.28|3526.28|0
1614677400000|2021-03-02 09:30:00|3537.24|3537.24|3538.67|3538.67|3539.02|3539.02|3534.61|3534.61|0
1614677700000|2021-03-02 09:35:00|3539.02|3539.02|3543.07|3543.07|3543.47|3543.47|3539.02|3539.02|0
1614678000000|2021-03-02 09:40:00|3544.1|3544.1|3553.6|3553.6|3553.6|3553.6|3544.1|3544.1|0
1614678300000|2021-03-02 09:45:00|3553.93|3553.93|3552.06|3552.06|3558.4|3558.4|3552.06|3552.06|0
1614678600000|2021-03-02 09:50:00|3551.27|3551.27|3547.16|3547.16|3551.27|3551.27|3546.65|3546.65|0
1614678900000|2021-03-02 09:55:00|3547.5|3547.5|3547.7|3547.7|3549.2|3549.2|3546.82|3546.82|0
1614679200000|2021-03-02 10:00:00|3547.81|3547.81|3552.66|3552.66|3552.66|3552.66|3547.81|3547.81|0
1614679500000|2021-03-02 10:05:00|3553.01|3553.01|3548.47|3548.47|3554.22|3554.22|3547.78|3547.78|0
1614679800000|2021-03-02 10:10:00|3548.86|3548.86|3556.26|3556.26|3557.33|3557.33|3548.86|3548.86|0
1614680100000|2021-03-02 10:15:00|3556.6|3556.6|3548.92|3548.92|3556.69|3556.69|3548.92|3548.92|0
1614680400000|2021-03-02 10:20:00|3549.09|3549.09|3551.79|3551.79|3552.29|3552.29|3547.79|3547.79|0
1614680700000|2021-03-02 10:25:00|3552.13|3552.13|3551.67|3551.67|3553.61|3553.61|3551.36|3551.36|0
1614681000000|2021-03-02 10:30:00|3552|3552|3558.42|3558.42|3558.42|3558.42|3551.6|3551.6|0
1614681300000|2021-03-02 10:35:00|3558.58|3558.58|3566.29|3566.29|3566.63|3566.63|3558.58|3558.58|0
1614681600000|2021-03-02 10:40:00|3566.63|3566.63|3565.94|3565.94|3570.16|3570.16|3564.8|3564.8|0
1614681900000|2021-03-02 10:45:00|3566.28|3566.28|3568.98|3568.98|3571.26|3571.26|3564.31|3564.31|0
1614682200000|2021-03-02 10:50:00|3569.38|3569.38|3575.1|3575.1|3576.81|3576.81|3569.38|3569.38|0
1614682500000|2021-03-02 10:55:00|3575.78|3575.78|3570.29|3570.29|3577.11|3577.11|3569.69|3569.69|0
1614682800000|2021-03-02 11:00:00|3569.95|3569.95|3565.09|3565.09|3571.04|3571.04|3565.09|3565.09|0
1614683100000|2021-03-02 11:05:00|3564.75|3564.75|3568.14|3568.14|3568.44|3568.44|3564.75|3564.75|0
1614683400000|2021-03-02 11:10:00|3567.45|3567.45|3563.71|3563.71|3567.45|3567.45|3562.62|3562.62|0
1614683700000|2021-03-02 11:15:00|3563.79|3563.79|3566.81|3566.81|3567.34|3567.34|3563.79|3563.79|0
1614684000000|2021-03-02 11:20:00|3566.42|3566.42|3570.73|3570.73|3571.41|3571.41|3566|3566|0
1614684300000|2021-03-02 11:25:00|3571.41|3571.41|3577.63|3577.63|3577.97|3577.97|3571.41|3571.41|0
1614684600000|2021-03-02 11:30:00|3578.03|3578.03|3574.98|3574.98|3580.49|3580.49|3574.98|3574.98|0
1614684900000|2021-03-02 11:35:00|3575.06|3575.06|3575.54|3575.54|3575.94|3575.94|3573.93|3573.93|0
1614685200000|2021-03-02 11:40:00|3575.47|3575.47|3568.96|3568.96|3575.86|3575.86|3568.62|3568.62|0
1614685500000|2021-03-02 11:45:00|3569.04|3569.04|3566.96|3566.96|3569.57|3569.57|3566.28|3566.28|0
1614685800000|2021-03-02 11:50:00|3567.3|3567.3|3567.14|3567.14|3568.54|3568.54|3565.23|3565.23|0
1614686100000|2021-03-02 11:55:00|3566.99|3566.99|3563.62|3563.62|3567.67|3567.67|3563.37|3563.37|0
1614686400000|2021-03-02 12:00:00|3563.38|3563.38|3568.68|3568.68|3568.68|3568.68|3563.27|3563.27|0
1614686700000|2021-03-02 12:05:00|3568.84|3568.84|3568.98|3568.98|3570.78|3570.78|3568.84|3568.84|0
1614687000000|2021-03-02 12:10:00|3569.77|3569.77|3571.33|3571.33|3571.33|3571.33|3569.38|3569.38|0
1614687300000|2021-03-02 12:15:00|3572.36|3572.36|3570.32|3570.32|3572.68|3572.68|3569.7|3569.7|0
1614687600000|2021-03-02 12:20:00|3570.44|3570.44|3576.13|3576.13|3576.48|3576.48|3570.15|3570.15|0
1614687900000|2021-03-02 12:25:00|3576.82|3576.82|3579.62|3579.62|3582.64|3582.64|3576.08|3576.08|0
1614688200000|2021-03-02 12:30:00|3580.31|3580.31|3578|3578|3581.23|3581.23|3577.36|3577.36|0
1614688500000|2021-03-02 12:35:00|3577.88|3577.88|3584.62|3584.62|3584.62|3584.62|3577.14|3577.14|0
1614688800000|2021-03-02 12:40:00|3584.91|3584.91|3586.87|3586.87|3586.87|3586.87|3584.48|3584.48|0
1614689100000|2021-03-02 12:45:00|3587.43|3587.43|3590.72|3590.72|3591.4|3591.4|3587.06|3587.06|0
1614689400000|2021-03-02 12:50:00|3590.51|3590.51|3587.32|3587.32|3590.85|3590.85|3587.32|3587.32|0
1614689700000|2021-03-02 12:55:00|3586.12|3586.12|3583.75|3583.75|3586.12|3586.12|3582.74|3582.74|0
1614690000000|2021-03-02 13:00:00|3582.96|3582.96|3577.62|3577.62|3582.96|3582.96|3576.82|3576.82|0
1614690300000|2021-03-02 13:05:00|3577.38|3577.38|3575.02|3575.02|3577.38|3577.38|3573.49|3573.49|0
1614690600000|2021-03-02 13:10:00|3574.94|3574.94|3570.93|3570.93|3576.09|3576.09|3570.59|3570.59|0
1614690900000|2021-03-02 13:15:00|3570.77|3570.77|3574.08|3574.08|3574.89|3574.89|3569.98|3569.98|0
1614691200000|2021-03-02 13:20:00|3574.2|3574.2|3567.9|3567.9|3574.68|3574.68|3567.9|3567.9|0
1614691500000|2021-03-02 13:25:00|3568.19|3568.19|3571.95|3571.95|3572.66|3572.66|3567.68|3567.68|0
1614691800000|2021-03-02 13:30:00|3572.12|3572.12|3569.14|3569.14|3572.54|3572.54|3567.07|3567.07|0
1614692100000|2021-03-02 13:35:00|3569.82|3569.82|3572.02|3572.02|3576.05|3576.05|3569.82|3569.82|0
1614692400000|2021-03-02 13:40:00|3571.68|3571.68|3571.59|3571.59|3573.55|3573.55|3570.52|3570.52|0
1614692700000|2021-03-02 13:45:00|3571.18|3571.18|3572.14|3572.14|3573.92|3573.92|3571.11|3571.11|0
1614693000000|2021-03-02 13:50:00|3571.74|3571.74|3575.41|3575.41|3575.41|3575.41|3571.74|3571.74|0
1614693300000|2021-03-02 13:55:00|3575.8|3575.8|3574.35|3574.35|3576.48|3576.48|3574.27|3574.27|0
1614693600000|2021-03-02 14:00:00|3574.6|3574.6|3575.07|3575.07|3577.24|3577.24|3574.22|3574.22|0
1614693900000|2021-03-02 14:05:00|3575.42|3575.42|3574.17|3574.17|3576.82|3576.82|3573.68|3573.68|0
1614694200000|2021-03-02 14:10:00|3573.83|3573.83|3570.15|3570.15|3573.83|3573.83|3568.93|3568.93|0
1614694500000|2021-03-02 14:15:00|3569.91|3569.91|3571.3|3571.3|3573.25|3573.25|3569.42|3569.42|0
1614694800000|2021-03-02 14:20:00|3570.62|3570.62|3574.51|3574.51|3574.51|3574.51|3570.37|3570.37|0
1614695100000|2021-03-02 14:25:00|3574.34|3574.34|3577.13|3577.13|3577.13|3577.13|3574.23|3574.23|0
1614695400000|2021-03-02 14:30:00|3577.47|3577.47|3581.34|3581.34|3586.69|3586.69|3577.47|3577.47|0
1614695700000|2021-03-02 14:35:00|3581.26|3581.26|3580.39|3580.39|3582.74|3582.74|3577.5|3577.5|0
1614696000000|2021-03-02 14:40:00|3580.48|3580.48|3573.03|3573.03|3580.87|3580.87|3570.06|3570.06|0
1614696300000|2021-03-02 14:45:00|3572.68|3572.68|3573.75|3573.75|3579.16|3579.16|3572.68|3572.68|0
1614696600000|2021-03-02 14:50:00|3573.41|3573.41|3576.87|3576.87|3577.27|3577.27|3570.6|3570.6|0
1614696900000|2021-03-02 14:55:00|3576.95|3576.95|3582.72|3582.72|3586.17|3586.17|3576.95|3576.95|0
1614697200000|2021-03-02 15:00:00|3581.92|3581.92|3587.93|3587.93|3588.33|3588.33|3581.76|3581.76|0
1614697500000|2021-03-02 15:05:00|3586.57|3586.57|3588.43|3588.43|3588.9|3588.9|3585.81|3585.81|0
1614697800000|2021-03-02 15:10:00|3589.11|3589.11|3585.42|3585.42|3589.18|3589.18|3581.53|3581.53|0
1614698100000|2021-03-02 15:15:00|3585.33|3585.33|3588.45|3588.45|3588.45|3588.45|3585.33|3585.33|0
1614698400000|2021-03-02 15:20:00|3589.64|3589.64|3584.8|3584.8|3593.48|3593.48|3584.8|3584.8|0
1614698700000|2021-03-02 15:25:00|3585.15|3585.15|3579.51|3579.51|3585.15|3585.15|3579.51|3579.51|0
1614699000000|2021-03-02 15:30:00|3579.85|3579.85|3582.52|3582.52|3584.05|3584.05|3579.81|3579.81|0
1614699300000|2021-03-02 15:35:00|3582.18|3582.18|3580.53|3580.53|3583.93|3583.93|3580.19|3580.19|0
1614699600000|2021-03-02 15:40:00|3580.65|3580.65|3581.2|3581.2|3583.27|3583.27|3579.9|3579.9|0
1614699900000|2021-03-02 15:45:00|3581.12|3581.12|3581.08|3581.08|3581.46|3581.46|3578.41|3578.41|0
1614700200000|2021-03-02 15:50:00|3580.68|3580.68|3580.37|3580.37|3583.24|3583.24|3579.63|3579.63|0
1614700500000|2021-03-02 15:55:00|3580.2|3580.2|3572.01|3572.01|3580.2|3580.2|3571.62|3571.62|0
1614700800000|2021-03-02 16:00:00|3572.35|3572.35|3571.16|3571.16|3573.78|3573.78|3569.36|3569.36|0
1614701100000|2021-03-02 16:05:00|3571.5|3571.5|3573.72|3573.72|3576.18|3576.18|3571.16|3571.16|0
1614701400000|2021-03-02 16:10:00|3573.8|3573.8|3573.51|3573.51|3574.58|3574.58|3572.44|3572.44|0
1614701700000|2021-03-02 16:15:00|3573.91|3573.91|3573.48|3573.48|3573.92|3573.92|3570.05|3570.05|0
1614702000000|2021-03-02 16:20:00|3573.36|3573.36|3570.25|3570.25|3573.87|3573.87|3569.66|3569.66|0
1614702300000|2021-03-02 16:25:00|3570.5|3570.5|3576.78|3576.78|3576.78|3576.78|3570.26|3570.26|0
1614759300000|2021-03-03 08:15:00|3600.96|3600.96|3605.28|3605.28|3609.92|3609.92|3600.96|3600.96|0
1614759600000|2021-03-03 08:20:00|3604.89|3604.89|3600.85|3600.85|3606.28|3606.28|3600.36|3600.36|0
1614759900000|2021-03-03 08:25:00|3600.73|3600.73|3596.23|3596.23|3601.69|3601.69|3592.54|3592.54|0
1614760200000|2021-03-03 08:30:00|3595.9|3595.9|3600.91|3600.91|3602.33|3602.33|3595.9|3595.9|0
1614760500000|2021-03-03 08:35:00|3600.69|3600.69|3607.91|3607.91|3610.08|3610.08|3600.69|3600.69|0
1614760800000|2021-03-03 08:40:00|3608.59|3608.59|3616.42|3616.42|3620.05|3620.05|3608.59|3608.59|0
1614761100000|2021-03-03 08:45:00|3615.63|3615.63|3621.49|3621.49|3621.77|3621.77|3613.81|3613.81|0
1614761400000|2021-03-03 08:50:00|3622.17|3622.17|3626.33|3626.33|3628.28|3628.28|3621.69|3621.69|0
1614761700000|2021-03-03 08:55:00|3625.93|3625.93|3626.24|3626.24|3630.1|3630.1|3625.93|3625.93|0
1614762000000|2021-03-03 09:00:00|3625.85|3625.85|3617.18|3617.18|3625.85|3625.85|3613.74|3613.74|0
1614762300000|2021-03-03 09:05:00|3616.49|3616.49|3625.23|3625.23|3625.23|3625.23|3616.49|3616.49|0
1614762600000|2021-03-03 09:10:00|3625.62|3625.62|3627.96|3627.96|3629.38|3629.38|3624.82|3624.82|0
1614762900000|2021-03-03 09:15:00|3627.57|3627.57|3625.73|3625.73|3630.44|3630.44|3625.73|3625.73|0
1614763200000|2021-03-03 09:20:00|3625.33|3625.33|3622.7|3622.7|3626.21|3626.21|3622.22|3622.22|0
1614763500000|2021-03-03 09:25:00|3622.49|3622.49|3622.05|3622.05|3623.86|3623.86|3620.72|3620.72|0
1614763800000|2021-03-03 09:30:00|3621.25|3621.25|3619.83|3619.83|3623.41|3623.41|3618.21|3618.21|0
1614764100000|2021-03-03 09:35:00|3619.15|3619.15|3614.82|3614.82|3620.39|3620.39|3614.82|3614.82|0
1614764400000|2021-03-03 09:40:00|3614.72|3614.72|3620.14|3620.14|3620.14|3620.14|3613.45|3613.45|0
1614764700000|2021-03-03 09:45:00|3620.29|3620.29|3624.69|3624.69|3624.69|3624.69|3620.29|3620.29|0
1614765000000|2021-03-03 09:50:00|3624.84|3624.84|3621.01|3621.01|3625.71|3625.71|3620.72|3620.72|0
1614765300000|2021-03-03 09:55:00|3620.76|3620.76|3623.35|3623.35|3623.35|3623.35|3619.46|3619.46|0
1614765600000|2021-03-03 10:00:00|3623.75|3623.75|3624.59|3624.59|3626.4|3626.4|3623.23|3623.23|0
1614765900000|2021-03-03 10:05:00|3624.51|3624.51|3625.45|3625.45|3627.68|3627.68|3624.51|3624.51|0
1614766200000|2021-03-03 10:10:00|3625.85|3625.85|3627.84|3627.84|3629.43|3629.43|3625.66|3625.66|0
1614766500000|2021-03-03 10:15:00|3627.93|3627.93|3629.36|3629.36|3631.37|3631.37|3627.93|3627.93|0
1614766800000|2021-03-03 10:20:00|3629.42|3629.42|3627.01|3627.01|3629.42|3629.42|3626.7|3626.7|0
1614767100000|2021-03-03 10:25:00|3627.7|3627.7|3628.32|3628.32|3629.01|3629.01|3627.48|3627.48|0
1614767400000|2021-03-03 10:30:00|3628.72|3628.72|3629.51|3629.51|3631.01|3631.01|3628.72|3628.72|0
1614767700000|2021-03-03 10:35:00|3629.35|3629.35|3630.19|3630.19|3630.64|3630.64|3627.91|3627.91|0
1614768000000|2021-03-03 10:40:00|3630.59|3630.59|3628.33|3628.33|3630.59|3630.59|3627.27|3627.27|0
1614768300000|2021-03-03 10:45:00|3628.12|3628.12|3623.99|3623.99|3628.27|3628.27|3623.99|3623.99|0
1614768600000|2021-03-03 10:50:00|3623.94|3623.94|3628.08|3628.08|3629.09|3629.09|3623.15|3623.15|0
1614768900000|2021-03-03 10:55:00|3627.93|3627.93|3630.37|3630.37|3630.76|3630.76|3627.23|3627.23|0
1614769200000|2021-03-03 11:00:00|3629.68|3629.68|3626.92|3626.92|3629.68|3629.68|3625.01|3625.01|0
1614769500000|2021-03-03 11:05:00|3626.13|3626.13|3620.95|3620.95|3626.13|3626.13|3620.55|3620.55|0
1614769800000|2021-03-03 11:10:00|3620.78|3620.78|3621|3621|3621.76|3621.76|3620.02|3620.02|0
1614770100000|2021-03-03 11:15:00|3620.88|3620.88|3616.94|3616.94|3620.88|3620.88|3616.64|3616.64|0
1614770400000|2021-03-03 11:20:00|3617.62|3617.62|3613.15|3613.15|3617.62|3617.62|3613.15|3613.15|0
1614770700000|2021-03-03 11:25:00|3613.54|3613.54|3610.56|3610.56|3613.54|3613.54|3610.14|3610.14|0
1614771000000|2021-03-03 11:30:00|3610.95|3610.95|3614.56|3614.56|3614.56|3614.56|3610.9|3610.9|0
1614771300000|2021-03-03 11:35:00|3614.16|3614.16|3614.35|3614.35|3614.87|3614.87|3613.39|3613.39|0
1614771600000|2021-03-03 11:40:00|3613.95|3613.95|3616.8|3616.8|3616.8|3616.8|3612.85|3612.85|0
1614771900000|2021-03-03 11:45:00|3616.68|3616.68|3615.09|3615.09|3617.46|3617.46|3614.17|3614.17|0
1614772200000|2021-03-03 11:50:00|3614.7|3614.7|3608.08|3608.08|3614.7|3614.7|3608.08|3608.08|0
1614772500000|2021-03-03 11:55:00|3608.01|3608.01|3609.56|3609.56|3609.9|3609.9|3607.96|3607.96|0
1614772800000|2021-03-03 12:00:00|3610.24|3610.24|3611.6|3611.6|3612.02|3612.02|3610.24|3610.24|0
1614773100000|2021-03-03 12:05:00|3611.68|3611.68|3609.78|3609.78|3611.68|3611.68|3607.77|3607.77|0
1614773400000|2021-03-03 12:10:00|3611.76|3611.76|3611.37|3611.37|3614.74|3614.74|3609.18|3609.18|0
1614773700000|2021-03-03 12:15:00|3611.22|3611.22|3606.7|3606.7|3611.22|3611.22|3606.41|3606.41|0
1614774000000|2021-03-03 12:20:00|3606.64|3606.64|3606.33|3606.33|3607.92|3607.92|3606.33|3606.33|0
1614774300000|2021-03-03 12:25:00|3606.25|3606.25|3604.97|3604.97|3606.37|3606.37|3604.09|3604.09|0
1614774600000|2021-03-03 12:30:00|3604.9|3604.9|3608.2|3608.2|3609.42|3609.42|3604.9|3604.9|0
1614774900000|2021-03-03 12:35:00|3608.03|3608.03|3604.27|3604.27|3608.03|3608.03|3602.36|3602.36|0
1614775200000|2021-03-03 12:40:00|3604.2|3604.2|3604.55|3604.55|3604.63|3604.63|3603.17|3603.17|0
1614775500000|2021-03-03 12:45:00|3604.39|3604.39|3605.63|3605.63|3605.63|3605.63|3602.26|3602.26|0
1614775800000|2021-03-03 12:50:00|3605.71|3605.71|3608.11|3608.11|3608.11|3608.11|3605.71|3605.71|0
1614776100000|2021-03-03 12:55:00|3608.26|3608.26|3608.25|3608.25|3609.14|3609.14|3606.63|3606.63|0
1614776400000|2021-03-03 13:00:00|3607.57|3607.57|3603.83|3603.83|3608.76|3608.76|3600.36|3600.36|0
1614776700000|2021-03-03 13:05:00|3603.95|3603.95|3602.32|3602.32|3603.97|3603.97|3601.92|3601.92|0
1614777000000|2021-03-03 13:10:00|3602.39|3602.39|3604.09|3604.09|3604.67|3604.67|3602.39|3602.39|0
1614777300000|2021-03-03 13:15:00|3604.01|3604.01|3602.27|3602.27|3604.42|3604.42|3601.02|3601.02|0
1614777600000|2021-03-03 13:20:00|3602.32|3602.32|3602.56|3602.56|3605.55|3605.55|3601.67|3601.67|0
1614777900000|2021-03-03 13:25:00|3602.95|3602.95|3601.68|3601.68|3604.83|3604.83|3599.85|3599.85|0
1614778200000|2021-03-03 13:30:00|3601.83|3601.83|3586.06|3586.06|3601.83|3601.83|3586.06|3586.06|0
1614778500000|2021-03-03 13:35:00|3586.45|3586.45|3587.17|3587.17|3588.06|3588.06|3584.92|3584.92|0
1614778800000|2021-03-03 13:40:00|3587.42|3587.42|3585.59|3585.59|3590.69|3590.69|3584.01|3584.01|0
1614779100000|2021-03-03 13:45:00|3585.5|3585.5|3579.18|3579.18|3586.53|3586.53|3578.51|3578.51|0
1614779400000|2021-03-03 13:50:00|3579.92|3579.92|3584.04|3584.04|3584.04|3584.04|3575.53|3575.53|0
1614779700000|2021-03-03 13:55:00|3583.89|3583.89|3587|3587|3588.7|3588.7|3582.9|3582.9|0
1614780000000|2021-03-03 14:00:00|3586.85|3586.85|3590.44|3590.44|3590.78|3590.78|3586.01|3586.01|0
1614780300000|2021-03-03 14:05:00|3590.1|3590.1|3595|3595|3595|3595|3589.49|3589.49|0
1614780600000|2021-03-03 14:10:00|3595.09|3595.09|3594.72|3594.72|3595.8|3595.8|3593.34|3593.34|0
1614780900000|2021-03-03 14:15:00|3593.35|3593.35|3593.55|3593.55|3593.84|3593.84|3592.01|3592.01|0
1614781200000|2021-03-03 14:20:00|3593.16|3593.16|3593.41|3593.41|3594.13|3594.13|3591.61|3591.61|0
1614781500000|2021-03-03 14:25:00|3593.01|3593.01|3596.92|3596.92|3596.92|3596.92|3591.52|3591.52|0
1614781800000|2021-03-03 14:30:00|3596.77|3596.77|3600.24|3600.24|3603.49|3603.49|3595.45|3595.45|0
1614782100000|2021-03-03 14:35:00|3600.39|3600.39|3595.19|3595.19|3601.32|3601.32|3595.19|3595.19|0
1614782400000|2021-03-03 14:40:00|3595.11|3595.11|3590.8|3590.8|3596.96|3596.96|3590.24|3590.24|0
1614782700000|2021-03-03 14:45:00|3590.46|3590.46|3584.97|3584.97|3590.46|3590.46|3582.47|3582.47|0
1614783000000|2021-03-03 14:50:00|3584.63|3584.63|3589.11|3589.11|3590.75|3590.75|3583.94|3583.94|0
1614783300000|2021-03-03 14:55:00|3589.27|3589.27|3586.89|3586.89|3592.39|3592.39|3585.76|3585.76|0
1614783600000|2021-03-03 15:00:00|3586.21|3586.21|3583.27|3583.27|3586.55|3586.55|3581.15|3581.15|0
1614783900000|2021-03-03 15:05:00|3582.93|3582.93|3577.36|3577.36|3583.01|3583.01|3573.35|3573.35|0
1614784200000|2021-03-03 15:10:00|3577.02|3577.02|3575.56|3575.56|3579.49|3579.49|3572.65|3572.65|0
1614784500000|2021-03-03 15:15:00|3575.48|3575.48|3575.13|3575.13|3576.64|3576.64|3571.6|3571.6|0
1614784800000|2021-03-03 15:20:00|3576.16|3576.16|3585.41|3585.41|3585.81|3585.81|3576.16|3576.16|0
1614785100000|2021-03-03 15:25:00|3585.17|3585.17|3586.24|3586.24|3588.1|3588.1|3584.71|3584.71|0
1614785400000|2021-03-03 15:30:00|3585.9|3585.9|3586.55|3586.55|3588.65|3588.65|3579.5|3579.5|0
1614785700000|2021-03-03 15:35:00|3586.22|3586.22|3587.84|3587.84|3589.5|3589.5|3585.82|3585.82|0
1614786000000|2021-03-03 15:40:00|3587.44|3587.44|3587.78|3587.78|3589.4|3589.4|3584.78|3584.78|0
1614786300000|2021-03-03 15:45:00|3587.83|3587.83|3590.18|3590.18|3590.76|3590.76|3587.15|3587.15|0
1614786600000|2021-03-03 15:50:00|3590.26|3590.26|3598.15|3598.15|3598.15|3598.15|3588.9|3588.9|0
1614786900000|2021-03-03 15:55:00|3597.75|3597.75|3597.75|3597.75|3598.17|3598.17|3593.99|3593.99|0
1614787200000|2021-03-03 16:00:00|3597.83|3597.83|3598.43|3598.43|3600.07|3600.07|3597.49|3597.49|0
1614787500000|2021-03-03 16:05:00|3598.51|3598.51|3597.25|3597.25|3598.96|3598.96|3596.89|3596.89|0
1614787800000|2021-03-03 16:10:00|3597.14|3597.14|3596.42|3596.42|3600.07|3600.07|3596.27|3596.27|0
1614788100000|2021-03-03 16:15:00|3596.33|3596.33|3598.52|3598.52|3598.93|3598.93|3593.28|3593.28|0
1614788400000|2021-03-03 16:20:00|3598.6|3598.6|3602.27|3602.27|3602.64|3602.64|3598.6|3598.6|0
1614788700000|2021-03-03 16:25:00|3602.18|3602.18|3605.95|3605.95|3606.4|3606.4|3600.4|3600.4|0
1614845700000|2021-03-04 08:15:00|3576.36|3576.36|3575.72|3575.72|3580.75|3580.75|3573.04|3573.04|0
1614846000000|2021-03-04 08:20:00|3575.97|3575.97|3577.99|3577.99|3584.02|3584.02|3575.97|3575.97|0
1614846300000|2021-03-04 08:25:00|3578.38|3578.38|3584.79|3584.79|3586.02|3586.02|3578.38|3578.38|0
1614846600000|2021-03-04 08:30:00|3584.63|3584.63|3592.21|3592.21|3593.78|3593.78|3578.82|3578.82|0
1614846900000|2021-03-04 08:35:00|3592.89|3592.89|3611.37|3611.37|3611.37|3611.37|3592.89|3592.89|0
1614847200000|2021-03-04 08:40:00|3611.6|3611.6|3614.09|3614.09|3614.7|3614.7|3606.4|3606.4|0
1614847500000|2021-03-04 08:45:00|3615.12|3615.12|3600.79|3600.79|3616.23|3616.23|3599.26|3599.26|0
1614847800000|2021-03-04 08:50:00|3601.03|3601.03|3598.73|3598.73|3602.21|3602.21|3595.09|3595.09|0
1614848100000|2021-03-04 08:55:00|3599.08|3599.08|3602.2|3602.2|3603.62|3603.62|3597.76|3597.76|0
1614848400000|2021-03-04 09:00:00|3603.36|3603.36|3611.32|3611.32|3612.63|3612.63|3603.36|3603.36|0
1614848700000|2021-03-04 09:05:00|3610.53|3610.53|3611.47|3611.47|3611.57|3611.57|3608.12|3608.12|0
1614849000000|2021-03-04 09:10:00|3611.81|3611.81|3611.24|3611.24|3615.75|3615.75|3610.43|3610.43|0
1614849300000|2021-03-04 09:15:00|3611.58|3611.58|3614.27|3614.27|3615.47|3615.47|3610.32|3610.32|0
1614849600000|2021-03-04 09:20:00|3614.41|3614.41|3609.3|3609.3|3615.34|3615.34|3608.9|3608.9|0
1614849900000|2021-03-04 09:25:00|3608.96|3608.96|3603.8|3603.8|3608.96|3608.96|3600.3|3600.3|0
1614850200000|2021-03-04 09:30:00|3603.68|3603.68|3604.07|3604.07|3605.69|3605.69|3599.66|3599.66|0
1614850500000|2021-03-04 09:35:00|3604.41|3604.41|3601.83|3601.83|3604.41|3604.41|3601.5|3601.5|0
1614850800000|2021-03-04 09:40:00|3601.03|3601.03|3596.89|3596.89|3601.39|3601.39|3595.98|3595.98|0
1614851100000|2021-03-04 09:45:00|3596.55|3596.55|3599.19|3599.19|3600.16|3600.16|3593.55|3593.55|0
1614851400000|2021-03-04 09:50:00|3599.59|3599.59|3600.7|3600.7|3601.09|3601.09|3597.88|3597.88|0
1614851700000|2021-03-04 09:55:00|3601.5|3601.5|3603.1|3603.1|3603.86|3603.86|3598.89|3598.89|0
1614852000000|2021-03-04 10:00:00|3604.47|3604.47|3606.31|3606.31|3606.7|3606.7|3602|3602|0
1614852300000|2021-03-04 10:05:00|3606.99|3606.99|3605.95|3605.95|3609.06|3609.06|3603.24|3603.24|0
1614852600000|2021-03-04 10:10:00|3605.16|3605.16|3603.88|3603.88|3607.81|3607.81|3603.88|3603.88|0
1614852900000|2021-03-04 10:15:00|3603.47|3603.47|3595.88|3595.88|3603.47|3603.47|3594.96|3594.96|0
1614853200000|2021-03-04 10:20:00|3594.72|3594.72|3592.33|3592.33|3595.13|3595.13|3586.8|3586.8|0
1614853500000|2021-03-04 10:25:00|3592.42|3592.42|3596.15|3596.15|3596.78|3596.78|3592.42|3592.42|0
1614853800000|2021-03-04 10:30:00|3596.49|3596.49|3600.35|3600.35|3600.35|3600.35|3594.21|3594.21|0
1614854100000|2021-03-04 10:35:00|3600.47|3600.47|3598.49|3598.49|3602.85|3602.85|3595.25|3595.25|0
1614854400000|2021-03-04 10:40:00|3598.34|3598.34|3599.38|3599.38|3601.49|3601.49|3597.78|3597.78|0
1614854700000|2021-03-04 10:45:00|3599.55|3599.55|3605.85|3605.85|3605.85|3605.85|3599.31|3599.31|0
1614855000000|2021-03-04 10:50:00|3605.13|3605.13|3607.3|3607.3|3608.23|3608.23|3604.17|3604.17|0
1614855300000|2021-03-04 10:55:00|3607.35|3607.35|3606.43|3606.43|3608.65|3608.65|3606.15|3606.15|0
1614855600000|2021-03-04 11:00:00|3605.67|3605.67|3608.9|3608.9|3611.75|3611.75|3605.17|3605.17|0
1614855900000|2021-03-04 11:05:00|3609.3|3609.3|3608.66|3608.66|3609.4|3609.4|3607.55|3607.55|0
1614856200000|2021-03-04 11:10:00|3607.64|3607.64|3600.53|3600.53|3607.64|3607.64|3600.07|3600.07|0
1614856500000|2021-03-04 11:15:00|3600.87|3600.87|3597.34|3597.34|3600.99|3600.99|3591.28|3591.28|0
1614856800000|2021-03-04 11:20:00|3596.95|3596.95|3596.76|3596.76|3597.11|3597.11|3593.19|3593.19|0
1614857100000|2021-03-04 11:25:00|3597.58|3597.58|3604.77|3604.77|3604.77|3604.77|3597.58|3597.58|0
1614857400000|2021-03-04 11:30:00|3605.11|3605.11|3605.09|3605.09|3606.44|3606.44|3603.21|3603.21|0
1614857700000|2021-03-04 11:35:00|3605.2|3605.2|3607.23|3607.23|3609.53|3609.53|3604.38|3604.38|0
1614858000000|2021-03-04 11:40:00|3606.89|3606.89|3602.23|3602.23|3608.42|3608.42|3602.23|3602.23|0
1614858300000|2021-03-04 11:45:00|3602.57|3602.57|3602.31|3602.31|3605.44|3605.44|3602.02|3602.02|0
1614858600000|2021-03-04 11:50:00|3602.39|3602.39|3605.68|3605.68|3605.68|3605.68|3602.05|3602.05|0
1614858900000|2021-03-04 11:55:00|3605.76|3605.76|3604.27|3604.27|3608.08|3608.08|3604.27|3604.27|0
1614859200000|2021-03-04 12:00:00|3604.16|3604.16|3620.89|3620.89|3622.97|3622.97|3603.91|3603.91|0
1614859500000|2021-03-04 12:05:00|3621.23|3621.23|3618.7|3618.7|3623.51|3623.51|3617.29|3617.29|0
1614859800000|2021-03-04 12:10:00|3618.6|3618.6|3616.29|3616.29|3619.11|3619.11|3612.53|3612.53|0
1614860100000|2021-03-04 12:15:00|3616.63|3616.63|3614.67|3614.67|3617.82|3617.82|3612.56|3612.56|0
1614860400000|2021-03-04 12:20:00|3614.92|3614.92|3616.22|3616.22|3617.18|3617.18|3614.57|3614.57|0
1614860700000|2021-03-04 12:25:00|3616.11|3616.11|3617.31|3617.31|3617.31|3617.31|3612.99|3612.99|0
1614861000000|2021-03-04 12:30:00|3617.53|3617.53|3614.03|3614.03|3619.72|3619.72|3613.52|3613.52|0
1614861300000|2021-03-04 12:35:00|3613.92|3613.92|3615.9|3615.9|3616.07|3616.07|3613.15|3613.15|0
1614861600000|2021-03-04 12:40:00|3616.58|3616.58|3615.93|3615.93|3619.09|3619.09|3614.55|3614.55|0
1614861900000|2021-03-04 12:45:00|3616.61|3616.61|3615.69|3615.69|3616.95|3616.95|3610.73|3610.73|0
1614862200000|2021-03-04 12:50:00|3616.49|3616.49|3620.35|3620.35|3620.35|3620.35|3616.49|3616.49|0
1614862500000|2021-03-04 12:55:00|3620.42|3620.42|3623.08|3623.08|3624.09|3624.09|3619.6|3619.6|0
1614862800000|2021-03-04 13:00:00|3623.38|3623.38|3623.36|3623.36|3625.86|3625.86|3622.53|3622.53|0
1614863100000|2021-03-04 13:05:00|3622.97|3622.97|3625.34|3625.34|3626.12|3626.12|3622.97|3622.97|0
1614863400000|2021-03-04 13:10:00|3624.94|3624.94|3630.99|3630.99|3635.25|3635.25|3624.94|3624.94|0
1614863700000|2021-03-04 13:15:00|3631.16|3631.16|3632.77|3632.77|3635.04|3635.04|3630.2|3630.2|0
1614864000000|2021-03-04 13:20:00|3634.34|3634.34|3636.98|3636.98|3638.18|3638.18|3634.29|3634.29|0
1614864300000|2021-03-04 13:25:00|3637.05|3637.05|3634.3|3634.3|3637.05|3637.05|3633.56|3633.56|0
1614864600000|2021-03-04 13:30:00|3635.32|3635.32|3639.04|3639.04|3641.14|3641.14|3634.32|3634.32|0
1614864900000|2021-03-04 13:35:00|3638.79|3638.79|3638.55|3638.55|3639.68|3639.68|3635.64|3635.64|0
1614865200000|2021-03-04 13:40:00|3638.67|3638.67|3644.46|3644.46|3647.81|3647.81|3638.59|3638.59|0
1614865500000|2021-03-04 13:45:00|3644.04|3644.04|3635.85|3635.85|3644.04|3644.04|3635.45|3635.45|0
1614865800000|2021-03-04 13:50:00|3635.97|3635.97|3639.79|3639.79|3640.95|3640.95|3635.97|3635.97|0
1614866100000|2021-03-04 13:55:00|3639.91|3639.91|3637.21|3637.21|3641.1|3641.1|3637.21|3637.21|0
1614866400000|2021-03-04 14:00:00|3637.05|3637.05|3635.53|3635.53|3638.61|3638.61|3635.13|3635.13|0
1614866700000|2021-03-04 14:05:00|3635.92|3635.92|3641.4|3641.4|3641.4|3641.4|3635.53|3635.53|0
1614867000000|2021-03-04 14:10:00|3641.65|3641.65|3645.98|3645.98|3646.37|3646.37|3641.65|3641.65|0
1614867300000|2021-03-04 14:15:00|3646.97|3646.97|3647.41|3647.41|3648.82|3648.82|3646.04|3646.04|0
1614867600000|2021-03-04 14:20:00|3646.92|3646.92|3646.28|3646.28|3648.9|3648.9|3645.07|3645.07|0
1614867900000|2021-03-04 14:25:00|3646.33|3646.33|3644.74|3644.74|3646.33|3646.33|3643.3|3643.3|0
1614868200000|2021-03-04 14:30:00|3644.34|3644.34|3627.78|3627.78|3644.34|3644.34|3627.52|3627.52|0
1614868500000|2021-03-04 14:35:00|3628.17|3628.17|3636.84|3636.84|3636.84|3636.84|3628.17|3628.17|0
1614868800000|2021-03-04 14:40:00|3636.44|3636.44|3640.21|3640.21|3640.71|3640.71|3636.3|3636.3|0
1614869100000|2021-03-04 14:45:00|3640.37|3640.37|3630.94|3630.94|3641.97|3641.97|3630.79|3630.79|0
1614869400000|2021-03-04 14:50:00|3630.15|3630.15|3624.18|3624.18|3630.93|3630.93|3619.29|3619.29|0
1614869700000|2021-03-04 14:55:00|3624.1|3624.1|3629.11|3629.11|3630.01|3630.01|3623.05|3623.05|0
1614870000000|2021-03-04 15:00:00|3629.23|3629.23|3614.15|3614.15|3631.85|3631.85|3613.41|3613.41|0
1614870300000|2021-03-04 15:05:00|3613.75|3613.75|3611.9|3611.9|3614.87|3614.87|3610.83|3610.83|0
1614870600000|2021-03-04 15:10:00|3611.5|3611.5|3610.91|3610.91|3612.22|3612.22|3599.1|3599.1|0
1614870900000|2021-03-04 15:15:00|3611.06|3611.06|3614.14|3614.14|3616.98|3616.98|3609.76|3609.76|0
1614871200000|2021-03-04 15:20:00|3614.02|3614.02|3614.72|3614.72|3615.64|3615.64|3610.03|3610.03|0
1614871500000|2021-03-04 15:25:00|3614.33|3614.33|3620.14|3620.14|3620.53|3620.53|3611.48|3611.48|0
1614871800000|2021-03-04 15:30:00|3620.26|3620.26|3618.12|3618.12|3622.75|3622.75|3616.53|3616.53|0
1614872100000|2021-03-04 15:35:00|3618.04|3618.04|3623.72|3623.72|3624.73|3624.73|3617.22|3617.22|0
1614872400000|2021-03-04 15:40:00|3623.84|3623.84|3622.13|3622.13|3623.96|3623.96|3619.12|3619.12|0
1614872700000|2021-03-04 15:45:00|3621.18|3621.18|3613.14|3613.14|3621.63|3621.63|3611.18|3611.18|0
1614873000000|2021-03-04 15:50:00|3613.23|3613.23|3609.42|3609.42|3617.11|3617.11|3606.21|3606.21|0
1614873300000|2021-03-04 15:55:00|3609.08|3609.08|3613.83|3613.83|3617.27|3617.27|3609.08|3609.08|0
1614873600000|2021-03-04 16:00:00|3613.67|3613.67|3625.72|3625.72|3626.85|3626.85|3613.67|3613.67|0
1614873900000|2021-03-04 16:05:00|3626.12|3626.12|3628.88|3628.88|3628.88|3628.88|3624.14|3624.14|0
1614874200000|2021-03-04 16:10:00|3630.07|3630.07|3627.58|3627.58|3631.96|3631.96|3626.35|3626.35|0
1614874500000|2021-03-04 16:15:00|3627.18|3627.18|3630.13|3630.13|3631.79|3631.79|3624.15|3624.15|0
1614874800000|2021-03-04 16:20:00|3630.22|3630.22|3628.55|3628.55|3630.9|3630.9|3626.32|3626.32|0
1614875100000|2021-03-04 16:25:00|3628.39|3628.39|3622.42|3622.42|3629.6|3629.6|3620.8|3620.8|0
1614932100000|2021-03-05 08:15:00|3581.86|3581.86|3571.94|3571.94|3581.86|3581.86|3570.3|3570.3|0
1614932400000|2021-03-05 08:20:00|3572.35|3572.35|3557.09|3557.09|3572.35|3572.35|3552.68|3552.68|0
1614932700000|2021-03-05 08:25:00|3556.35|3556.35|3555.78|3555.78|3557.52|3557.52|3548.93|3548.93|0
1614933000000|2021-03-05 08:30:00|3554.75|3554.75|3552.42|3552.42|3559.67|3559.67|3552.42|3552.42|0
1614933300000|2021-03-05 08:35:00|3552.02|3552.02|3549.53|3549.53|3552.18|3552.18|3541.67|3541.67|0
1614933600000|2021-03-05 08:40:00|3549.88|3549.88|3565.41|3565.41|3565.81|3565.81|3549.88|3549.88|0
1614933900000|2021-03-05 08:45:00|3564.73|3564.73|3568.04|3568.04|3569.57|3569.57|3563.33|3563.33|0
1614934200000|2021-03-05 08:50:00|3567.87|3567.87|3556.19|3556.19|3568.25|3568.25|3556.13|3556.13|0
1614934500000|2021-03-05 08:55:00|3555.85|3555.85|3550.67|3550.67|3556.52|3556.52|3548.74|3548.74|0
1614934800000|2021-03-05 09:00:00|3550.32|3550.32|3548.1|3548.1|3552.54|3552.54|3545.67|3545.67|0
1614935100000|2021-03-05 09:05:00|3548.5|3548.5|3545.69|3545.69|3548.5|3548.5|3544.15|3544.15|0
1614935400000|2021-03-05 09:10:00|3545.35|3545.35|3546.89|3546.89|3549.65|3549.65|3542.35|3542.35|0
1614935700000|2021-03-05 09:15:00|3545.7|3545.7|3548.75|3548.75|3549.64|3549.64|3543.75|3543.75|0
1614936000000|2021-03-05 09:20:00|3549|3549|3552.25|3552.25|3554.04|3554.04|3548.59|3548.59|0
1614936300000|2021-03-05 09:25:00|3552.99|3552.99|3543.7|3543.7|3554.23|3554.23|3542.08|3542.08|0
1614936600000|2021-03-05 09:30:00|3543.12|3543.12|3540.29|3540.29|3543.46|3543.46|3539.39|3539.39|0
1614936900000|2021-03-05 09:35:00|3540.63|3540.63|3551.94|3551.94|3553.21|3553.21|3540.63|3540.63|0
1614937200000|2021-03-05 09:40:00|3551.6|3551.6|3550.61|3550.61|3553.71|3553.71|3549.81|3549.81|0
1614937500000|2021-03-05 09:45:00|3550.95|3550.95|3557|3557|3557.49|3557.49|3550.95|3550.95|0
1614937800000|2021-03-05 09:50:00|3558.03|3558.03|3556.17|3556.17|3560|3560|3555.22|3555.22|0
1614938100000|2021-03-05 09:55:00|3555.93|3555.93|3563.24|3563.24|3564.53|3564.53|3555.93|3555.93|0
1614938400000|2021-03-05 10:00:00|3563.15|3563.15|3563.58|3563.58|3566.26|3566.26|3562.15|3562.15|0
1614938700000|2021-03-05 10:05:00|3563.18|3563.18|3551.88|3551.88|3563.18|3563.18|3551.29|3551.29|0
1614939000000|2021-03-05 10:10:00|3551.96|3551.96|3554.99|3554.99|3555.06|3555.06|3551.96|3551.96|0
1614939300000|2021-03-05 10:15:00|3555.33|3555.33|3555.67|3555.67|3556.21|3556.21|3554.48|3554.48|0
1614939600000|2021-03-05 10:20:00|3556.07|3556.07|3561.51|3561.51|3561.51|3561.51|3556.07|3556.07|0
1614939900000|2021-03-05 10:25:00|3561.18|3561.18|3564.51|3564.51|3565.13|3565.13|3560.7|3560.7|0
1614940200000|2021-03-05 10:30:00|3563.77|3563.77|3561.88|3561.88|3563.77|3563.77|3556.93|3556.93|0
1614940500000|2021-03-05 10:35:00|3561.09|3561.09|3562.21|3562.21|3563.81|3563.81|3560.69|3560.69|0
1614940800000|2021-03-05 10:40:00|3561.87|3561.87|3563.14|3563.14|3563.14|3563.14|3560.4|3560.4|0
1614941100000|2021-03-05 10:45:00|3563.22|3563.22|3566.5|3566.5|3566.89|3566.89|3562.69|3562.69|0
1614941400000|2021-03-05 10:50:00|3566.17|3566.17|3563.93|3563.93|3567.89|3567.89|3563.93|3563.93|0
1614941700000|2021-03-05 10:55:00|3563.78|3563.78|3564.51|3564.51|3565.95|3565.95|3563.78|3563.78|0
1614942000000|2021-03-05 11:00:00|3563.48|3563.48|3569.18|3569.18|3569.97|3569.97|3563.48|3563.48|0
1614942300000|2021-03-05 11:05:00|3569.11|3569.11|3566.97|3566.97|3570.08|3570.08|3564.12|3564.12|0
1614942600000|2021-03-05 11:10:00|3567.66|3567.66|3568.04|3568.04|3571.13|3571.13|3567.66|3567.66|0
1614942900000|2021-03-05 11:15:00|3567.82|3567.82|3568.64|3568.64|3568.96|3568.96|3565.92|3565.92|0
1614943200000|2021-03-05 11:20:00|3568.98|3568.98|3565.97|3565.97|3568.98|3568.98|3564.01|3564.01|0
1614943500000|2021-03-05 11:25:00|3566.05|3566.05|3566.87|3566.87|3567.21|3567.21|3565.17|3565.17|0
1614943800000|2021-03-05 11:30:00|3567.27|3567.27|3570.91|3570.91|3570.91|3570.91|3564.74|3564.74|0
1614944100000|2021-03-05 11:35:00|3570.82|3570.82|3578.29|3578.29|3578.29|3578.29|3569.38|3569.38|0
1614944400000|2021-03-05 11:40:00|3578.63|3578.63|3574.15|3574.15|3578.63|3578.63|3574.15|3574.15|0
1614944700000|2021-03-05 11:45:00|3574.3|3574.3|3575.24|3575.24|3577.32|3577.32|3574.3|3574.3|0
1614945000000|2021-03-05 11:50:00|3575.32|3575.32|3573.36|3573.36|3575.32|3575.32|3572.89|3572.89|0
1614945300000|2021-03-05 11:55:00|3573.42|3573.42|3570.16|3570.16|3574.3|3574.3|3570.16|3570.16|0
1614945600000|2021-03-05 12:00:00|3570.11|3570.11|3573.78|3573.78|3573.78|3573.78|3569.63|3569.63|0
1614945900000|2021-03-05 12:05:00|3573.7|3573.7|3567.06|3567.06|3573.7|3573.7|3566.92|3566.92|0
1614946200000|2021-03-05 12:10:00|3567.17|3567.17|3563.08|3563.08|3567.51|3567.51|3560.05|3560.05|0
1614946500000|2021-03-05 12:15:00|3563.23|3563.23|3563.41|3563.41|3564.43|3564.43|3562.42|3562.42|0
1614946800000|2021-03-05 12:20:00|3563.25|3563.25|3562.68|3562.68|3563.71|3563.71|3561.22|3561.22|0
1614947100000|2021-03-05 12:25:00|3562.77|3562.77|3564.37|3564.37|3565.13|3565.13|3562.21|3562.21|0
1614947400000|2021-03-05 12:30:00|3564.77|3564.77|3564.38|3564.38|3565.14|3565.14|3564.11|3564.11|0
1614947700000|2021-03-05 12:35:00|3564.72|3564.72|3566.05|3566.05|3566.3|3566.3|3563.61|3563.61|0
1614948000000|2021-03-05 12:40:00|3567.41|3567.41|3565.21|3565.21|3568.13|3568.13|3562.5|3562.5|0
1614948300000|2021-03-05 12:45:00|3565.36|3565.36|3566.06|3566.06|3567.89|3567.89|3565|3565|0
1614948600000|2021-03-05 12:50:00|3565.96|3565.96|3568.94|3568.94|3568.94|3568.94|3564.14|3564.14|0
1614948900000|2021-03-05 12:55:00|3569.36|3569.36|3567.11|3567.11|3570.63|3570.63|3566.99|3566.99|0
1614949200000|2021-03-05 13:00:00|3567.45|3567.45|3568.83|3568.83|3570.3|3570.3|3567.45|3567.45|0
1614949500000|2021-03-05 13:05:00|3568.71|3568.71|3565.08|3565.08|3568.71|3568.71|3562.17|3562.17|0
1614949800000|2021-03-05 13:10:00|3564.73|3564.73|3562.05|3562.05|3564.73|3564.73|3561.93|3561.93|0
1614950100000|2021-03-05 13:15:00|3562.17|3562.17|3562.83|3562.83|3565.81|3565.81|3562.17|3562.17|0
1614950400000|2021-03-05 13:20:00|3562.04|3562.04|3563.68|3563.68|3564.82|3564.82|3561.8|3561.8|0
1614950700000|2021-03-05 13:25:00|3564.07|3564.07|3567.76|3567.76|3567.76|3567.76|3563.68|3563.68|0
1614951000000|2021-03-05 13:30:00|3567.84|3567.84|3568.02|3568.02|3569.05|3569.05|3562.25|3562.25|0
1614951300000|2021-03-05 13:35:00|3567.94|3567.94|3580.49|3580.49|3581.94|3581.94|3567.94|3567.94|0
1614951600000|2021-03-05 13:40:00|3580.41|3580.41|3582.25|3582.25|3586.86|3586.86|3579.48|3579.48|0
1614951900000|2021-03-05 13:45:00|3583.28|3583.28|3580.05|3580.05|3586.76|3586.76|3579.71|3579.71|0
1614952200000|2021-03-05 13:50:00|3580.73|3580.73|3583.22|3583.22|3586|3586|3579.39|3579.39|0
1614952500000|2021-03-05 13:55:00|3583.61|3583.61|3576.87|3576.87|3585.52|3585.52|3576.36|3576.36|0
1614952800000|2021-03-05 14:00:00|3577.22|3577.22|3575.48|3575.48|3577.27|3577.27|3574.83|3574.83|0
1614953100000|2021-03-05 14:05:00|3575.39|3575.39|3579.02|3579.02|3579.82|3579.82|3575.31|3575.31|0
1614953400000|2021-03-05 14:10:00|3578.34|3578.34|3580.48|3580.48|3580.48|3580.48|3576.98|3576.98|0
1614953700000|2021-03-05 14:15:00|3580.9|3580.9|3581.49|3581.49|3583.29|3583.29|3578.91|3578.91|0
1614954000000|2021-03-05 14:20:00|3581.37|3581.37|3577.93|3577.93|3583.82|3583.82|3577.59|3577.59|0
1614954300000|2021-03-05 14:25:00|3578.33|3578.33|3578.9|3578.9|3582.41|3582.41|3578.33|3578.33|0
1614954600000|2021-03-05 14:30:00|3579.69|3579.69|3578.65|3578.65|3579.85|3579.85|3572.59|3572.59|0
1614954900000|2021-03-05 14:35:00|3578.77|3578.77|3573.9|3573.9|3578.77|3578.77|3571.56|3571.56|0
1614955200000|2021-03-05 14:40:00|3573.48|3573.48|3576.5|3576.5|3577.18|3577.18|3572.7|3572.7|0
1614955500000|2021-03-05 14:45:00|3576.1|3576.1|3574.36|3574.36|3581.87|3581.87|3573.96|3573.96|0
1614955800000|2021-03-05 14:50:00|3574.3|3574.3|3576.03|3576.03|3579.91|3579.91|3572.26|3572.26|0
1614956100000|2021-03-05 14:55:00|3576.71|3576.71|3568.97|3568.97|3579.02|3579.02|3563.78|3563.78|0
1614956400000|2021-03-05 15:00:00|3569.39|3569.39|3568.02|3568.02|3569.44|3569.44|3560.94|3560.94|0
1614956700000|2021-03-05 15:05:00|3567.23|3567.23|3560.36|3560.36|3570.56|3570.56|3560.36|3560.36|0
1614957000000|2021-03-05 15:10:00|3560.02|3560.02|3554.75|3554.75|3563.01|3563.01|3553.2|3553.2|0
1614957300000|2021-03-05 15:15:00|3555.43|3555.43|3548.42|3548.42|3556.96|3556.96|3548.42|3548.42|0
1614957600000|2021-03-05 15:20:00|3548.36|3548.36|3544.98|3544.98|3550.54|3550.54|3541.52|3541.52|0
1614957900000|2021-03-05 15:25:00|3545.32|3545.32|3532.94|3532.94|3547.32|3547.32|3532.94|3532.94|0
1614958200000|2021-03-05 15:30:00|3532.15|3532.15|3520.76|3520.76|3532.15|3532.15|3519.92|3519.92|0
1614958500000|2021-03-05 15:35:00|3519.97|3519.97|3524.62|3524.62|3526.94|3526.94|3516.27|3516.27|0
1614958800000|2021-03-05 15:40:00|3524.27|3524.27|3520.89|3520.89|3526.88|3526.88|3520.89|3520.89|0
1614959100000|2021-03-05 15:45:00|3521.24|3521.24|3521.16|3521.16|3525.12|3525.12|3520.02|3520.02|0
1614959400000|2021-03-05 15:50:00|3520.76|3520.76|3523.39|3523.39|3529.61|3529.61|3519.52|3519.52|0
1614959700000|2021-03-05 15:55:00|3523.79|3523.79|3513.1|3513.1|3524.47|3524.47|3513.1|3513.1|0
1614960000000|2021-03-05 16:00:00|3513.89|3513.89|3512.2|3512.2|3514.6|3514.6|3507.95|3507.95|0
1614960300000|2021-03-05 16:05:00|3511.86|3511.86|3509.39|3509.39|3516.18|3516.18|3507.38|3507.38|0
1614960600000|2021-03-05 16:10:00|3508.6|3508.6|3510.16|3510.16|3511.81|3511.81|3507.72|3507.72|0
1614960900000|2021-03-05 16:15:00|3509.59|3509.59|3501.5|3501.5|3511.2|3511.2|3501.15|3501.15|0
1614961200000|2021-03-05 16:20:00|3501.44|3501.44|3499.89|3499.89|3503.25|3503.25|3497.84|3497.84|0
1614961500000|2021-03-05 16:25:00|3499.81|3499.81|3489.08|3489.08|3500.89|3500.89|3487.12|3487.12|0
1615191300000|2021-03-08 08:15:00|3549.18|3549.18|3549.44|3549.44|3560.45|3560.45|3548.75|3548.75|0
1615191600000|2021-03-08 08:20:00|3549.2|3549.2|3552.97|3552.97|3560.76|3560.76|3549.2|3549.2|0
1615191900000|2021-03-08 08:25:00|3552.63|3552.63|3569.91|3569.91|3570.05|3570.05|3551.83|3551.83|0
1615192200000|2021-03-08 08:30:00|3570.25|3570.25|3571.51|3571.51|3572.28|3572.28|3561.41|3561.41|0
1615192500000|2021-03-08 08:35:00|3572.3|3572.3|3569.66|3569.66|3573.1|3573.1|3563.82|3563.82|0
1615192800000|2021-03-08 08:40:00|3570.06|3570.06|3565.82|3565.82|3574.17|3574.17|3565.11|3565.11|0
1615193100000|2021-03-08 08:45:00|3565.6|3565.6|3562.58|3562.58|3568.13|3568.13|3558.37|3558.37|0
1615193400000|2021-03-08 08:50:00|3562.98|3562.98|3564.08|3564.08|3567.05|3567.05|3561.46|3561.46|0
1615193700000|2021-03-08 08:55:00|3567.5|3567.5|3567.86|3567.86|3570.87|3570.87|3566.35|3566.35|0
1615194000000|2021-03-08 09:00:00|3568.55|3568.55|3558.64|3558.64|3568.92|3568.92|3558.64|3558.64|0
1615194300000|2021-03-08 09:05:00|3558.55|3558.55|3544.95|3544.95|3558.55|3558.55|3542.93|3542.93|0
1615194600000|2021-03-08 09:10:00|3545.29|3545.29|3548.26|3548.26|3551.69|3551.69|3544.89|3544.89|0
1615194900000|2021-03-08 09:15:00|3548.1|3548.1|3545.62|3545.62|3550.03|3550.03|3545.15|3545.15|0
1615195200000|2021-03-08 09:20:00|3545.46|3545.46|3534.94|3534.94|3545.46|3545.46|3530.19|3530.19|0
1615195500000|2021-03-08 09:25:00|3535.96|3535.96|3533.68|3533.68|3535.96|3535.96|3530.44|3530.44|0
1615195800000|2021-03-08 09:30:00|3533.76|3533.76|3538.6|3538.6|3538.6|3538.6|3531.38|3531.38|0
1615196100000|2021-03-08 09:35:00|3538.21|3538.21|3545.31|3545.31|3545.57|3545.57|3536.33|3536.33|0
1615196400000|2021-03-08 09:40:00|3546.1|3546.1|3548.83|3548.83|3549|3549|3544.3|3544.3|0
1615196700000|2021-03-08 09:45:00|3548.66|3548.66|3541.65|3541.65|3549.79|3549.79|3540.11|3540.11|0
1615197000000|2021-03-08 09:50:00|3541.48|3541.48|3538.98|3538.98|3541.65|3541.65|3535.29|3535.29|0
1615197300000|2021-03-08 09:55:00|3539.67|3539.67|3535.18|3535.18|3539.67|3539.67|3535.18|3535.18|0
1615197600000|2021-03-08 10:00:00|3535.01|3535.01|3535.61|3535.61|3539.8|3539.8|3534.04|3534.04|0
1615197900000|2021-03-08 10:05:00|3536.09|3536.09|3541.46|3541.46|3541.65|3541.65|3536.09|3536.09|0
1615198200000|2021-03-08 10:10:00|3541.8|3541.8|3540.9|3540.9|3543.94|3543.94|3537.76|3537.76|0
1615198500000|2021-03-08 10:15:00|3541.44|3541.44|3536.33|3536.33|3541.44|3541.44|3535.14|3535.14|0
1615198800000|2021-03-08 10:20:00|3536.41|3536.41|3541.19|3541.19|3542.66|3542.66|3536.41|3536.41|0
1615199100000|2021-03-08 10:25:00|3541.58|3541.58|3543.67|3543.67|3544.25|3544.25|3541.58|3541.58|0
1615199400000|2021-03-08 10:30:00|3543.5|3543.5|3550.56|3550.56|3550.56|3550.56|3542.38|3542.38|0
1615199700000|2021-03-08 10:35:00|3550.95|3550.95|3549.11|3549.11|3554.53|3554.53|3549.11|3549.11|0
1615200000000|2021-03-08 10:40:00|3548.86|3548.86|3546.96|3546.96|3549.27|3549.27|3545.52|3545.52|0
1615200300000|2021-03-08 10:45:00|3547.64|3547.64|3553.06|3553.06|3553.06|3553.06|3546.16|3546.16|0
1615200600000|2021-03-08 10:50:00|3553.46|3553.46|3559.81|3559.81|3560.7|3560.7|3552.86|3552.86|0
1615200900000|2021-03-08 10:55:00|3559.56|3559.56|3561.95|3561.95|3561.95|3561.95|3558.96|3558.96|0
1615201200000|2021-03-08 11:00:00|3562.35|3562.35|3566.57|3566.57|3569.13|3569.13|3562.35|3562.35|0
1615201500000|2021-03-08 11:05:00|3566.98|3566.98|3566.68|3566.68|3568.44|3568.44|3563.95|3563.95|0
1615201800000|2021-03-08 11:10:00|3567.01|3567.01|3568.36|3568.36|3569.56|3569.56|3566.73|3566.73|0
1615202100000|2021-03-08 11:15:00|3568.51|3568.51|3569.29|3569.29|3572.03|3572.03|3566.36|3566.36|0
1615202400000|2021-03-08 11:20:00|3568.89|3568.89|3567.27|3567.27|3569.11|3569.11|3563.34|3563.34|0
1615202700000|2021-03-08 11:25:00|3569.04|3569.04|3562.88|3562.88|3570.04|3570.04|3562.88|3562.88|0
1615203000000|2021-03-08 11:30:00|3562.78|3562.78|3563.2|3563.2|3564.95|3564.95|3560.68|3560.68|0
1615203300000|2021-03-08 11:35:00|3563.59|3563.59|3566.63|3566.63|3567.03|3567.03|3562.84|3562.84|0
1615203600000|2021-03-08 11:40:00|3567.43|3567.43|3567.15|3567.15|3568.62|3568.62|3566.09|3566.09|0
1615203900000|2021-03-08 11:45:00|3566.8|3566.8|3570.04|3570.04|3572.18|3572.18|3566.8|3566.8|0
1615204200000|2021-03-08 11:50:00|3570.19|3570.19|3565.68|3565.68|3570.19|3570.19|3560.96|3560.96|0
1615204500000|2021-03-08 11:55:00|3564.94|3564.94|3562.92|3562.92|3565.28|3565.28|3561.07|3561.07|0
1615204800000|2021-03-08 12:00:00|3563.26|3563.26|3556.56|3556.56|3564.19|3564.19|3556.24|3556.24|0
1615205100000|2021-03-08 12:05:00|3556.17|3556.17|3553.22|3553.22|3556.51|3556.51|3551.17|3551.17|0
1615205400000|2021-03-08 12:10:00|3553.44|3553.44|3548.29|3548.29|3554.52|3554.52|3548.29|3548.29|0
1615205700000|2021-03-08 12:15:00|3548.63|3548.63|3547.09|3547.09|3551.31|3551.31|3545.37|3545.37|0
1615206000000|2021-03-08 12:20:00|3547.49|3547.49|3546.05|3546.05|3547.83|3547.83|3544.71|3544.71|0
1615206300000|2021-03-08 12:25:00|3546.84|3546.84|3548.97|3548.97|3548.97|3548.97|3546.08|3546.08|0
1615206600000|2021-03-08 12:30:00|3549.76|3549.76|3550.32|3550.32|3553.93|3553.93|3549.66|3549.66|0
1615206900000|2021-03-08 12:35:00|3550.46|3550.46|3553.05|3553.05|3553.14|3553.14|3550.39|3550.39|0
1615207200000|2021-03-08 12:40:00|3553.74|3553.74|3547.5|3547.5|3554.18|3554.18|3547.5|3547.5|0
1615207500000|2021-03-08 12:45:00|3547.38|3547.38|3547.62|3547.62|3548.18|3548.18|3544.52|3544.52|0
1615207800000|2021-03-08 12:50:00|3547.28|3547.28|3549.37|3549.37|3550.17|3550.17|3546.96|3546.96|0
1615208100000|2021-03-08 12:55:00|3548.91|3548.91|3547.26|3547.26|3549.26|3549.26|3546.69|3546.69|0
1615208400000|2021-03-08 13:00:00|3547.34|3547.34|3544.74|3544.74|3548.65|3548.65|3543.32|3543.32|0
1615208700000|2021-03-08 13:05:00|3544.99|3544.99|3548.66|3548.66|3548.66|3548.66|3542.97|3542.97|0
1615209000000|2021-03-08 13:10:00|3548.78|3548.78|3548.95|3548.95|3550.26|3550.26|3546.42|3546.42|0
1615209300000|2021-03-08 13:15:00|3549.02|3549.02|3552.95|3552.95|3553.38|3553.38|3548.95|3548.95|0
1615209600000|2021-03-08 13:20:00|3552.56|3552.56|3553.22|3553.22|3554.36|3554.36|3551.56|3551.56|0
1615209900000|2021-03-08 13:25:00|3552.96|3552.96|3552.42|3552.42|3552.96|3552.96|3549.88|3549.88|0
1615210200000|2021-03-08 13:30:00|3552.02|3552.02|3555.21|3555.21|3555.21|3555.21|3551.24|3551.24|0
1615210500000|2021-03-08 13:35:00|3554.82|3554.82|3552.28|3552.28|3555.46|3555.46|3551.88|3551.88|0
1615210800000|2021-03-08 13:40:00|3552.67|3552.67|3552.82|3552.82|3553.56|3553.56|3550.89|3550.89|0
1615211100000|2021-03-08 13:45:00|3553.16|3553.16|3554.64|3554.64|3555.82|3555.82|3552.41|3552.41|0
1615211400000|2021-03-08 13:50:00|3554.52|3554.52|3548.94|3548.94|3554.57|3554.57|3548.77|3548.77|0
1615211700000|2021-03-08 13:55:00|3549.33|3549.33|3548.18|3548.18|3550.88|3550.88|3547.88|3547.88|0
1615212000000|2021-03-08 14:00:00|3548.12|3548.12|3549.14|3549.14|3551.27|3551.27|3545.74|3545.74|0
1615212300000|2021-03-08 14:05:00|3549.19|3549.19|3552.14|3552.14|3552.14|3552.14|3549|3549|0
1615212600000|2021-03-08 14:10:00|3551.97|3551.97|3556.17|3556.17|3556.17|3556.17|3550.44|3550.44|0
1615212900000|2021-03-08 14:15:00|3556.51|3556.51|3558.4|3558.4|3559.93|3559.93|3555.49|3555.49|0
1615213200000|2021-03-08 14:20:00|3558.8|3558.8|3565.51|3565.51|3565.9|3565.9|3558.8|3558.8|0
1615213500000|2021-03-08 14:25:00|3565.11|3565.11|3565.21|3565.21|3567.39|3567.39|3564.31|3564.31|0
1615213800000|2021-03-08 14:30:00|3565.29|3565.29|3555.73|3555.73|3566.67|3566.67|3555.73|3555.73|0
1615214100000|2021-03-08 14:35:00|3556.08|3556.08|3570.67|3570.67|3570.75|3570.75|3553.21|3553.21|0
1615214400000|2021-03-08 14:40:00|3570.27|3570.27|3577.03|3577.03|3578.27|3578.27|3570.21|3570.21|0
1615214700000|2021-03-08 14:45:00|3577.42|3577.42|3579.19|3579.19|3581.98|3581.98|3576.75|3576.75|0
1615215000000|2021-03-08 14:50:00|3578.95|3578.95|3589.93|3589.93|3592.79|3592.79|3578.61|3578.61|0
1615215300000|2021-03-08 14:55:00|3590.61|3590.61|3585.26|3585.26|3594.18|3594.18|3579.03|3579.03|0
1615215600000|2021-03-08 15:00:00|3585.6|3585.6|3585.17|3585.17|3590.48|3590.48|3580.28|3580.28|0
1615215900000|2021-03-08 15:05:00|3585.24|3585.24|3591.06|3591.06|3593.35|3593.35|3585.24|3585.24|0
1615216200000|2021-03-08 15:10:00|3590.66|3590.66|3592.17|3592.17|3593.02|3593.02|3588.7|3588.7|0
1615216500000|2021-03-08 15:15:00|3592.85|3592.85|3590.33|3590.33|3592.85|3592.85|3586.67|3586.67|0
1615216800000|2021-03-08 15:20:00|3590.25|3590.25|3588.98|3588.98|3594.01|3594.01|3588.53|3588.53|0
1615217100000|2021-03-08 15:25:00|3589.38|3589.38|3593.74|3593.74|3594.32|3594.32|3589.38|3589.38|0
1615217400000|2021-03-08 15:30:00|3593.82|3593.82|3603.27|3603.27|3603.55|3603.55|3593.65|3593.65|0
1615217700000|2021-03-08 15:35:00|3603.62|3603.62|3611.15|3611.15|3613.39|3613.39|3601.36|3601.36|0
1615218000000|2021-03-08 15:40:00|3610.47|3610.47|3608.94|3608.94|3617.97|3617.97|3608.94|3608.94|0
1615218300000|2021-03-08 15:45:00|3608.54|3608.54|3607.11|3607.11|3611.04|3611.04|3604.88|3604.88|0
1615218600000|2021-03-08 15:50:00|3607.91|3607.91|3606.83|3606.83|3610|3610|3606.43|3606.43|0
1615218900000|2021-03-08 15:55:00|3606.91|3606.91|3606.2|3606.2|3610.67|3610.67|3606.05|3606.05|0
1615219200000|2021-03-08 16:00:00|3606.97|3606.97|3604.86|3604.86|3608.66|3608.66|3602.49|3602.49|0
1615219500000|2021-03-08 16:05:00|3604.12|3604.12|3608.25|3608.25|3610.45|3610.45|3603.2|3603.2|0
1615219800000|2021-03-08 16:10:00|3608.59|3608.59|3611.27|3611.27|3611.27|3611.27|3607.35|3607.35|0
1615220100000|2021-03-08 16:15:00|3611.01|3611.01|3610.23|3610.23|3611.83|3611.83|3608.23|3608.23|0
1615220400000|2021-03-08 16:20:00|3610.38|3610.38|3620.46|3620.46|3620.86|3620.86|3610.38|3610.38|0
1615220700000|2021-03-08 16:25:00|3620.06|3620.06|3619.76|3619.76|3621.25|3621.25|3617.46|3617.46|0
1615277700000|2021-03-09 08:15:00|3644.24|3644.24|3653.82|3653.82|3653.82|3653.82|3642.85|3642.85|0
1615278000000|2021-03-09 08:20:00|3654.61|3654.61|3665.27|3665.27|3666.07|3666.07|3654.61|3654.61|0
1615278300000|2021-03-09 08:25:00|3664.48|3664.48|3673.95|3673.95|3675.05|3675.05|3664.48|3664.48|0
1615278600000|2021-03-09 08:30:00|3674.74|3674.74|3676.67|3676.67|3677.42|3677.42|3670.51|3670.51|0
1615278900000|2021-03-09 08:35:00|3675.08|3675.08|3662.9|3662.9|3675.08|3675.08|3659.66|3659.66|0
1615279200000|2021-03-09 08:40:00|3663.24|3663.24|3670.9|3670.9|3673.8|3673.8|3663.24|3663.24|0
1615279500000|2021-03-09 08:45:00|3669.2|3669.2|3667.47|3667.47|3671.76|3671.76|3662.94|3662.94|0
1615279800000|2021-03-09 08:50:00|3666.73|3666.73|3657.42|3657.42|3671.74|3671.74|3657.42|3657.42|0
1615280100000|2021-03-09 08:55:00|3657.02|3657.02|3658|3658|3660.34|3660.34|3654.97|3654.97|0
1615280400000|2021-03-09 09:00:00|3656.41|3656.41|3660.03|3660.03|3661.54|3661.54|3654.97|3654.97|0
1615280700000|2021-03-09 09:05:00|3660.37|3660.37|3661.72|3661.72|3664.85|3664.85|3660.01|3660.01|0
1615281000000|2021-03-09 09:10:00|3662.06|3662.06|3664.94|3664.94|3665.74|3665.74|3660.64|3660.64|0
1615281300000|2021-03-09 09:15:00|3664.78|3664.78|3664.86|3664.86|3668.24|3668.24|3664.21|3664.21|0
1615281600000|2021-03-09 09:20:00|3664.46|3664.46|3659.73|3659.73|3664.86|3664.86|3656.99|3656.99|0
1615281900000|2021-03-09 09:25:00|3660.07|3660.07|3653.46|3653.46|3660.33|3660.33|3652.96|3652.96|0
1615282200000|2021-03-09 09:30:00|3653.62|3653.62|3646.77|3646.77|3653.77|3653.77|3646.77|3646.77|0
1615282500000|2021-03-09 09:35:00|3646.86|3646.86|3644.78|3644.78|3649.17|3649.17|3644.78|3644.78|0
1615282800000|2021-03-09 09:40:00|3643.99|3643.99|3645.23|3645.23|3647.25|3647.25|3642.8|3642.8|0
1615283100000|2021-03-09 09:45:00|3645.08|3645.08|3647.95|3647.95|3649.87|3649.87|3645.03|3645.03|0
1615283400000|2021-03-09 09:50:00|3648.03|3648.03|3648.06|3648.06|3648.72|3648.72|3646.51|3646.51|0
1615283700000|2021-03-09 09:55:00|3648.35|3648.35|3645.56|3645.56|3649.68|3649.68|3644.99|3644.99|0
1615284000000|2021-03-09 10:00:00|3645.97|3645.97|3651.21|3651.21|3653.12|3653.12|3645.97|3645.97|0
1615284300000|2021-03-09 10:05:00|3650.87|3650.87|3657.71|3657.71|3657.71|3657.71|3650.79|3650.79|0
1615284600000|2021-03-09 10:10:00|3657.37|3657.37|3649.14|3649.14|3657.45|3657.45|3648.88|3648.88|0
1615284900000|2021-03-09 10:15:00|3649.48|3649.48|3643.54|3643.54|3650.91|3650.91|3642.39|3642.39|0
1615285200000|2021-03-09 10:20:00|3643.94|3643.94|3643.81|3643.81|3645.25|3645.25|3642.2|3642.2|0
1615285500000|2021-03-09 10:25:00|3642.62|3642.62|3641.82|3641.82|3642.63|3642.63|3638.81|3638.81|0
1615285800000|2021-03-09 10:30:00|3642.51|3642.51|3647.2|3647.2|3649.3|3649.3|3642.51|3642.51|0
1615286100000|2021-03-09 10:35:00|3647.12|3647.12|3647.8|3647.8|3649.87|3649.87|3646.04|3646.04|0
1615286400000|2021-03-09 10:40:00|3647.64|3647.64|3645.27|3645.27|3648.82|3648.82|3645.27|3645.27|0
1615286700000|2021-03-09 10:45:00|3645.61|3645.61|3646.32|3646.32|3646.82|3646.82|3644.03|3644.03|0
1615287000000|2021-03-09 10:50:00|3647.11|3647.11|3652.41|3652.41|3653.09|3653.09|3647.11|3647.11|0
1615287300000|2021-03-09 10:55:00|3653.2|3653.2|3651.88|3651.88|3653.2|3653.2|3651.45|3651.45|0
1615287600000|2021-03-09 11:00:00|3651.77|3651.77|3656.39|3656.39|3656.39|3656.39|3651.37|3651.37|0
1615287900000|2021-03-09 11:05:00|3657.19|3657.19|3659.1|3659.1|3659.1|3659.1|3656.01|3656.01|0
1615288200000|2021-03-09 11:10:00|3658.54|3658.54|3663.54|3663.54|3665.66|3665.66|3658.54|3658.54|0
1615288500000|2021-03-09 11:15:00|3664.22|3664.22|3669.63|3669.63|3670.48|3670.48|3663.65|3663.65|0
1615288800000|2021-03-09 11:20:00|3668.84|3668.84|3675.78|3675.78|3675.78|3675.78|3668.84|3668.84|0
1615289100000|2021-03-09 11:25:00|3675.73|3675.73|3679.49|3679.49|3679.49|3679.49|3670.49|3670.49|0
1615289400000|2021-03-09 11:30:00|3679.89|3679.89|3677.17|3677.17|3680.14|3680.14|3677.05|3677.05|0
1615289700000|2021-03-09 11:35:00|3677.09|3677.09|3673.82|3673.82|3677.09|3677.09|3673.71|3673.71|0
1615290000000|2021-03-09 11:40:00|3673.74|3673.74|3672.56|3672.56|3675.01|3675.01|3671.77|3671.77|0
1615290300000|2021-03-09 11:45:00|3672.96|3672.96|3666.84|3666.84|3674.38|3674.38|3666.84|3666.84|0
1615290600000|2021-03-09 11:50:00|3667.23|3667.23|3667.46|3667.46|3667.92|3667.92|3664.93|3664.93|0
1615290900000|2021-03-09 11:55:00|3667.85|3667.85|3666.41|3666.41|3668.02|3668.02|3665.72|3665.72|0
1615291200000|2021-03-09 12:00:00|3666.53|3666.53|3667.74|3667.74|3668.14|3668.14|3665.11|3665.11|0
1615291500000|2021-03-09 12:05:00|3667.59|3667.59|3669.29|3669.29|3669.79|3669.79|3666.09|3666.09|0
1615291800000|2021-03-09 12:10:00|3669.45|3669.45|3665.84|3665.84|3669.85|3669.85|3665.84|3665.84|0
1615292100000|2021-03-09 12:15:00|3665.93|3665.93|3665.25|3665.25|3667.26|3667.26|3665.25|3665.25|0
1615292400000|2021-03-09 12:20:00|3665.36|3665.36|3664.58|3664.58|3666.47|3666.47|3664.07|3664.07|0
1615292700000|2021-03-09 12:25:00|3664.64|3664.64|3661.94|3661.94|3665.77|3665.77|3661.94|3661.94|0
1615293000000|2021-03-09 12:30:00|3661.38|3661.38|3660.69|3660.69|3661.98|3661.98|3659.11|3659.11|0
1615293300000|2021-03-09 12:35:00|3660.77|3660.77|3650.7|3650.7|3660.77|3660.77|3650.7|3650.7|0
1615293600000|2021-03-09 12:40:00|3650.54|3650.54|3646.57|3646.57|3650.54|3650.54|3646.26|3646.26|0
1615293900000|2021-03-09 12:45:00|3646.41|3646.41|3644.18|3644.18|3649.58|3649.58|3644.18|3644.18|0
1615294200000|2021-03-09 12:50:00|3643.5|3643.5|3642.17|3642.17|3644.73|3644.73|3639.56|3639.56|0
1615294500000|2021-03-09 12:55:00|3642.57|3642.57|3646.46|3646.46|3646.74|3646.74|3642.52|3642.52|0
1615294800000|2021-03-09 13:00:00|3646.86|3646.86|3648.38|3648.38|3648.38|3648.38|3644.24|3644.24|0
1615295100000|2021-03-09 13:05:00|3648.14|3648.14|3645.06|3645.06|3648.14|3648.14|3642.6|3642.6|0
1615295400000|2021-03-09 13:10:00|3644.76|3644.76|3650.54|3650.54|3651.15|3651.15|3643.74|3643.74|0
1615295700000|2021-03-09 13:15:00|3650.68|3650.68|3646.66|3646.66|3650.68|3650.68|3646.13|3646.13|0
1615296000000|2021-03-09 13:20:00|3647.35|3647.35|3644.46|3644.46|3649.27|3649.27|3643.73|3643.73|0
1615296300000|2021-03-09 13:25:00|3644.29|3644.29|3643.66|3643.66|3645.54|3645.54|3642.68|3642.68|0
1615296600000|2021-03-09 13:30:00|3642.97|3642.97|3640.62|3640.62|3643.42|3643.42|3640.62|3640.62|0
1615296900000|2021-03-09 13:35:00|3640.5|3640.5|3638.92|3638.92|3640.5|3640.5|3637.13|3637.13|0
1615297200000|2021-03-09 13:40:00|3639|3639|3642.03|3642.03|3642.32|3642.32|3638.55|3638.55|0
1615297500000|2021-03-09 13:45:00|3641.89|3641.89|3645.44|3645.44|3645.92|3645.92|3641.49|3641.49|0
1615297800000|2021-03-09 13:50:00|3645.84|3645.84|3648.38|3648.38|3650.37|3650.37|3645.84|3645.84|0
1615298100000|2021-03-09 13:55:00|3648.23|3648.23|3651.8|3651.8|3652.76|3652.76|3647.27|3647.27|0
1615298400000|2021-03-09 14:00:00|3651.01|3651.01|3650.57|3650.57|3653.71|3653.71|3650.56|3650.56|0
1615298700000|2021-03-09 14:05:00|3650.49|3650.49|3647.8|3647.8|3650.82|3650.82|3647.72|3647.72|0
1615299000000|2021-03-09 14:10:00|3648.2|3648.2|3650.68|3650.68|3650.88|3650.88|3647.36|3647.36|0
1615299300000|2021-03-09 14:15:00|3651.07|3651.07|3649.83|3649.83|3652.29|3652.29|3648.18|3648.18|0
1615299600000|2021-03-09 14:20:00|3649.58|3649.58|3645.71|3645.71|3649.66|3649.66|3644.89|3644.89|0
1615299900000|2021-03-09 14:25:00|3645.79|3645.79|3645.5|3645.5|3646.07|3646.07|3643.41|3643.41|0
1615300200000|2021-03-09 14:30:00|3645.11|3645.11|3642.8|3642.8|3645.29|3645.29|3640.77|3640.77|0
1615300500000|2021-03-09 14:35:00|3642.4|3642.4|3639.18|3639.18|3642.4|3642.4|3636.1|3636.1|0
1615300800000|2021-03-09 14:40:00|3639.43|3639.43|3642.87|3642.87|3644.2|3644.2|3636.7|3636.7|0
1615301100000|2021-03-09 14:45:00|3642.76|3642.76|3643.27|3643.27|3649.82|3649.82|3642.28|3642.28|0
1615301400000|2021-03-09 14:50:00|3642.88|3642.88|3641.72|3641.72|3646.29|3646.29|3636.26|3636.26|0
1615301700000|2021-03-09 14:55:00|3641.63|3641.63|3640.72|3640.72|3644.18|3644.18|3640.72|3640.72|0
1615302000000|2021-03-09 15:00:00|3640.38|3640.38|3626.91|3626.91|3640.38|3640.38|3626.91|3626.91|0
1615302300000|2021-03-09 15:05:00|3627.25|3627.25|3625.31|3625.31|3631.83|3631.83|3623.93|3623.93|0
1615302600000|2021-03-09 15:10:00|3626.1|3626.1|3631.39|3631.39|3631.89|3631.89|3625.33|3625.33|0
1615302900000|2021-03-09 15:15:00|3630.99|3630.99|3628.53|3628.53|3636.12|3636.12|3628.39|3628.39|0
1615303200000|2021-03-09 15:20:00|3628.93|3628.93|3628.7|3628.7|3631.15|3631.15|3626.99|3626.99|0
1615303500000|2021-03-09 15:25:00|3629.38|3629.38|3632.26|3632.26|3636.09|3636.09|3629.38|3629.38|0
1615303800000|2021-03-09 15:30:00|3632.66|3632.66|3637.15|3637.15|3637.49|3637.49|3632|3632|0
1615304100000|2021-03-09 15:35:00|3637.23|3637.23|3644.85|3644.85|3644.95|3644.95|3637.23|3637.23|0
1615304400000|2021-03-09 15:40:00|3644.69|3644.69|3645|3645|3650.33|3650.33|3643.83|3643.83|0
1615304700000|2021-03-09 15:45:00|3645.35|3645.35|3653.9|3653.9|3653.9|3653.9|3645.35|3645.35|0
1615305000000|2021-03-09 15:50:00|3653.5|3653.5|3654.74|3654.74|3658.26|3658.26|3653.5|3653.5|0
1615305300000|2021-03-09 15:55:00|3654.4|3654.4|3651.85|3651.85|3654.65|3654.65|3650.09|3650.09|0
1615305600000|2021-03-09 16:00:00|3652.02|3652.02|3655.24|3655.24|3655.36|3655.36|3651.12|3651.12|0
1615305900000|2021-03-09 16:05:00|3655.09|3655.09|3655.93|3655.93|3656.43|3656.43|3652.77|3652.77|0
1615306200000|2021-03-09 16:10:00|3655.85|3655.85|3650.9|3650.9|3657.12|3657.12|3650.9|3650.9|0
1615306500000|2021-03-09 16:15:00|3650.73|3650.73|3649.06|3649.06|3652.33|3652.33|3648.49|3648.49|0
1615306800000|2021-03-09 16:20:00|3649.46|3649.46|3651.09|3651.09|3653.07|3653.07|3649.31|3649.31|0
1615307100000|2021-03-09 16:25:00|3651.78|3651.78|3648.28|3648.28|3652.75|3652.75|3648.28|3648.28|0
1615364100000|2021-03-10 08:15:00|3625.39|3625.39|3610.63|3610.63|3629.82|3629.82|3609.44|3609.44|0
1615364400000|2021-03-10 08:20:00|3610.58|3610.58|3604.36|3604.36|3611.6|3611.6|3599.7|3599.7|0
1615364700000|2021-03-10 08:25:00|3606.07|3606.07|3606.33|3606.33|3609.79|3609.79|3600|3600|0
1615365000000|2021-03-10 08:30:00|3605.99|3605.99|3599.84|3599.84|3606.33|3606.33|3592.2|3592.2|0
1615365300000|2021-03-10 08:35:00|3598.48|3598.48|3609.94|3609.94|3609.94|3609.94|3595.37|3595.37|0
1615365600000|2021-03-10 08:40:00|3607.96|3607.96|3621.87|3621.87|3622.17|3622.17|3606.77|3606.77|0
1615365900000|2021-03-10 08:45:00|3622.27|3622.27|3623.13|3623.13|3626.39|3626.39|3622.01|3622.01|0
1615366200000|2021-03-10 08:50:00|3623.82|3623.82|3631.46|3631.46|3632.53|3632.53|3623.82|3623.82|0
1615366500000|2021-03-10 08:55:00|3630.43|3630.43|3635.46|3635.46|3636.43|3636.43|3630.43|3630.43|0
1615366800000|2021-03-10 09:00:00|3635.29|3635.29|3641.06|3641.06|3642.88|3642.88|3634.71|3634.71|0
1615367100000|2021-03-10 09:05:00|3641.46|3641.46|3654.23|3654.23|3654.23|3654.23|3640.81|3640.81|0
1615367400000|2021-03-10 09:10:00|3654.32|3654.32|3661.97|3661.97|3662.55|3662.55|3653.54|3653.54|0
1615367700000|2021-03-10 09:15:00|3662.14|3662.14|3661.84|3661.84|3663.65|3663.65|3660.81|3660.81|0
1615368000000|2021-03-10 09:20:00|3661.74|3661.74|3667.88|3667.88|3668.77|3668.77|3661.74|3661.74|0
1615368300000|2021-03-10 09:25:00|3668.56|3668.56|3666.8|3666.8|3671.98|3671.98|3666.8|3666.8|0
1615368600000|2021-03-10 09:30:00|3667.59|3667.59|3667.25|3667.25|3668.75|3668.75|3661.26|3661.26|0
1615368900000|2021-03-10 09:35:00|3666.86|3666.86|3662.69|3662.69|3667.01|3667.01|3662.69|3662.69|0
1615369200000|2021-03-10 09:40:00|3661.89|3661.89|3661.71|3661.71|3663.37|3663.37|3661.56|3661.56|0
1615369500000|2021-03-10 09:45:00|3661.02|3661.02|3650.69|3650.69|3663.51|3663.51|3650.13|3650.13|0
1615369800000|2021-03-10 09:50:00|3651.09|3651.09|3638.56|3638.56|3651.09|3651.09|3638.24|3638.24|0
1615370100000|2021-03-10 09:55:00|3638.48|3638.48|3630.48|3630.48|3638.48|3638.48|3628.59|3628.59|0
1615370400000|2021-03-10 10:00:00|3631.16|3631.16|3648.44|3648.44|3648.44|3648.44|3631.01|3631.01|0
1615370700000|2021-03-10 10:05:00|3648.83|3648.83|3657.13|3657.13|3659.91|3659.91|3648.83|3648.83|0
1615371000000|2021-03-10 10:10:00|3656.77|3656.77|3661.93|3661.93|3662.27|3662.27|3656.77|3656.77|0
1615371300000|2021-03-10 10:15:00|3662.33|3662.33|3665.67|3665.67|3665.67|3665.67|3659.83|3659.83|0
1615371600000|2021-03-10 10:20:00|3665.78|3665.78|3670.11|3670.11|3672.13|3672.13|3665.67|3665.67|0
1615371900000|2021-03-10 10:25:00|3670.19|3670.19|3668.98|3668.98|3672.98|3672.98|3667.9|3667.9|0
1615372200000|2021-03-10 10:30:00|3671.03|3671.03|3670.43|3670.43|3673.53|3673.53|3669.85|3669.85|0
1615372500000|2021-03-10 10:35:00|3669.93|3669.93|3668.86|3668.86|3672.49|3672.49|3665.88|3665.88|0
1615372800000|2021-03-10 10:40:00|3669.28|3669.28|3671.59|3671.59|3673.35|3673.35|3669.28|3669.28|0
1615373100000|2021-03-10 10:45:00|3671.74|3671.74|3670.25|3670.25|3671.74|3671.74|3667.93|3667.93|0
1615373400000|2021-03-10 10:50:00|3669.85|3669.85|3657.55|3657.55|3669.85|3669.85|3657.55|3657.55|0
1615373700000|2021-03-10 10:55:00|3656.76|3656.76|3655.92|3655.92|3658.37|3658.37|3652.1|3652.1|0
1615374000000|2021-03-10 11:00:00|3655.84|3655.84|3657.13|3657.13|3659.3|3659.3|3654.89|3654.89|0
1615374300000|2021-03-10 11:05:00|3656.44|3656.44|3654.95|3654.95|3656.44|3656.44|3653.22|3653.22|0
1615374600000|2021-03-10 11:10:00|3654.79|3654.79|3654.54|3654.54|3656.87|3656.87|3654.54|3654.54|0
1615374900000|2021-03-10 11:15:00|3654.4|3654.4|3652.68|3652.68|3654.4|3654.4|3651.38|3651.38|0
1615375200000|2021-03-10 11:20:00|3652.53|3652.53|3649.8|3649.8|3655.06|3655.06|3649.31|3649.31|0
1615375500000|2021-03-10 11:25:00|3649.62|3649.62|3645.82|3645.82|3649.95|3649.95|3642.2|3642.2|0
1615375800000|2021-03-10 11:30:00|3646.07|3646.07|3648.87|3648.87|3654.37|3654.37|3646.07|3646.07|0
1615376100000|2021-03-10 11:35:00|3649.27|3649.27|3658.87|3658.87|3659.55|3659.55|3648.59|3648.59|0
1615376400000|2021-03-10 11:40:00|3658.29|3658.29|3659.89|3659.89|3660.02|3660.02|3655.52|3655.52|0
1615376700000|2021-03-10 11:45:00|3659.74|3659.74|3657.63|3657.63|3660.43|3660.43|3655.75|3655.75|0
1615377000000|2021-03-10 11:50:00|3657.96|3657.96|3659.76|3659.76|3660.95|3660.95|3657.47|3657.47|0
1615377300000|2021-03-10 11:55:00|3658.4|3658.4|3665.82|3665.82|3665.82|3665.82|3658|3658|0
1615377600000|2021-03-10 12:00:00|3666.15|3666.15|3662.5|3662.5|3666.42|3666.42|3661.93|3661.93|0
1615377900000|2021-03-10 12:05:00|3662.58|3662.58|3657.3|3657.3|3662.75|3662.75|3657.3|3657.3|0
1615378200000|2021-03-10 12:10:00|3658.49|3658.49|3658.76|3658.76|3660.47|3660.47|3658.31|3658.31|0
1615378500000|2021-03-10 12:15:00|3658.88|3658.88|3659.47|3659.47|3660.75|3660.75|3658.2|3658.2|0
1615378800000|2021-03-10 12:20:00|3659.22|3659.22|3658.27|3658.27|3659.22|3659.22|3656.26|3656.26|0
1615379100000|2021-03-10 12:25:00|3658.59|3658.59|3657.68|3657.68|3659.35|3659.35|3656.81|3656.81|0
1615379400000|2021-03-10 12:30:00|3656.89|3656.89|3657.54|3657.54|3658.58|3658.58|3656.89|3656.89|0
1615379700000|2021-03-10 12:35:00|3657.63|3657.63|3655.31|3655.31|3661.56|3661.56|3653.38|3653.38|0
1615380000000|2021-03-10 12:40:00|3655.19|3655.19|3652.92|3652.92|3655.64|3655.64|3652.08|3652.08|0
1615380300000|2021-03-10 12:45:00|3653.08|3653.08|3655.81|3655.81|3656.61|3656.61|3653|3653|0
1615380600000|2021-03-10 12:50:00|3655.42|3655.42|3661.36|3661.36|3661.36|3661.36|3655.42|3655.42|0
1615380900000|2021-03-10 12:55:00|3660.97|3660.97|3658.94|3658.94|3661.38|3661.38|3657.63|3657.63|0
1615381200000|2021-03-10 13:00:00|3659.06|3659.06|3659.38|3659.38|3659.86|3659.86|3658.37|3658.37|0
1615381500000|2021-03-10 13:05:00|3659.13|3659.13|3656.42|3656.42|3659.13|3659.13|3653.64|3653.64|0
1615381800000|2021-03-10 13:10:00|3656.3|3656.3|3655.85|3655.85|3656.3|3656.3|3652.43|3652.43|0
1615382100000|2021-03-10 13:15:00|3655.97|3655.97|3656.54|3656.54|3656.6|3656.6|3652.05|3652.05|0
1615382400000|2021-03-10 13:20:00|3655.86|3655.86|3652.22|3652.22|3655.86|3655.86|3651.84|3651.84|0
1615382700000|2021-03-10 13:25:00|3651.89|3651.89|3653.07|3653.07|3653.46|3653.46|3650.56|3650.56|0
1615383000000|2021-03-10 13:30:00|3653.63|3653.63|3645.98|3645.98|3657.12|3657.12|3645.98|3645.98|0
1615383300000|2021-03-10 13:35:00|3645.82|3645.82|3642.5|3642.5|3647.1|3647.1|3641.38|3641.38|0
1615383600000|2021-03-10 13:40:00|3642.89|3642.89|3637.19|3637.19|3645.29|3645.29|3637.19|3637.19|0
1615383900000|2021-03-10 13:45:00|3637.34|3637.34|3637.4|3637.4|3638.18|3638.18|3633.84|3633.84|0
1615384200000|2021-03-10 13:50:00|3637.8|3637.8|3642.15|3642.15|3642.41|3642.41|3637.47|3637.47|0
1615384500000|2021-03-10 13:55:00|3642.32|3642.32|3639.34|3639.34|3642.73|3642.73|3638.62|3638.62|0
1615384800000|2021-03-10 14:00:00|3639.46|3639.46|3635.44|3635.44|3639.46|3639.46|3635.28|3635.28|0
1615385100000|2021-03-10 14:05:00|3635.52|3635.52|3634.43|3634.43|3635.8|3635.8|3632.01|3632.01|0
1615385400000|2021-03-10 14:10:00|3635.23|3635.23|3631.21|3631.21|3635.23|3635.23|3629.68|3629.68|0
1615385700000|2021-03-10 14:15:00|3631.89|3631.89|3633.77|3633.77|3634.06|3634.06|3631.89|3631.89|0
1615386000000|2021-03-10 14:20:00|3633.89|3633.89|3633.78|3633.78|3634.18|3634.18|3630.91|3630.91|0
1615386300000|2021-03-10 14:25:00|3633.86|3633.86|3627.19|3627.19|3634.45|3634.45|3626.51|3626.51|0
1615386600000|2021-03-10 14:30:00|3627.11|3627.11|3635.88|3635.88|3641.17|3641.17|3626.84|3626.84|0
1615386900000|2021-03-10 14:35:00|3635.97|3635.97|3644.77|3644.77|3649.8|3649.8|3635.97|3635.97|0
1615387200000|2021-03-10 14:40:00|3644.82|3644.82|3640.51|3640.51|3647|3647|3638.93|3638.93|0
1615387500000|2021-03-10 14:45:00|3639.15|3639.15|3627.96|3627.96|3639.15|3639.15|3627.96|3627.96|0
1615387800000|2021-03-10 14:50:00|3628.29|3628.29|3631.96|3631.96|3631.98|3631.98|3626.3|3626.3|0
1615388100000|2021-03-10 14:55:00|3632.75|3632.75|3626.74|3626.74|3635.97|3635.97|3626.74|3626.74|0
1615388400000|2021-03-10 15:00:00|3626.82|3626.82|3626.96|3626.96|3630.06|3630.06|3625.24|3625.24|0
1615388700000|2021-03-10 15:05:00|3627.12|3627.12|3627.05|3627.05|3630.81|3630.81|3622.84|3622.84|0
1615389000000|2021-03-10 15:10:00|3626.37|3626.37|3621.99|3621.99|3630.52|3630.52|3621.14|3621.14|0
1615389300000|2021-03-10 15:15:00|3623.07|3623.07|3619.87|3619.87|3624.68|3624.68|3618|3618|0
1615389600000|2021-03-10 15:20:00|3619.18|3619.18|3611.62|3611.62|3620.27|3620.27|3611.2|3611.2|0
1615389900000|2021-03-10 15:25:00|3611.28|3611.28|3609.78|3609.78|3611.76|3611.76|3603.63|3603.63|0
1615390200000|2021-03-10 15:30:00|3610.17|3610.17|3614.23|3614.23|3614.28|3614.28|3609.26|3609.26|0
1615390500000|2021-03-10 15:35:00|3614.63|3614.63|3615.41|3615.41|3617|3617|3613.06|3613.06|0
1615390800000|2021-03-10 15:40:00|3615.47|3615.47|3617.14|3617.14|3619.27|3619.27|3615.47|3615.47|0
1615391100000|2021-03-10 15:45:00|3617.22|3617.22|3619.12|3619.12|3620.2|3620.2|3617.22|3617.22|0
1615391400000|2021-03-10 15:50:00|3619.05|3619.05|3618.21|3618.21|3619.83|3619.83|3615.2|3615.2|0
1615391700000|2021-03-10 15:55:00|3617.53|3617.53|3610.54|3610.54|3618.24|3618.24|3609.23|3609.23|0
1615392000000|2021-03-10 16:00:00|3610.93|3610.93|3622.97|3622.97|3625.03|3625.03|3607.86|3607.86|0
1615392300000|2021-03-10 16:05:00|3622.28|3622.28|3621.48|3621.48|3625.71|3625.71|3621.48|3621.48|0
1615392600000|2021-03-10 16:10:00|3621.15|3621.15|3621.18|3621.18|3625.13|3625.13|3619.51|3619.51|0
1615392900000|2021-03-10 16:15:00|3620.93|3620.93|3624.43|3624.43|3624.43|3624.43|3619.34|3619.34|0
1615393200000|2021-03-10 16:20:00|3624.51|3624.51|3624.14|3624.14|3627.98|3627.98|3623.28|3623.28|0
1615393500000|2021-03-10 16:25:00|3624|3624|3623.94|3623.94|3628.78|3628.78|3623.4|3623.4|0
1615450500000|2021-03-11 08:15:00|3649.88|3649.88|3652.84|3652.84|3656.9|3656.9|3648.11|3648.11|0
1615450800000|2021-03-11 08:20:00|3653.53|3653.53|3638.3|3638.3|3655.78|3655.78|3637.21|3637.21|0
1615451100000|2021-03-11 08:25:00|3637.51|3637.51|3638.49|3638.49|3643.69|3643.69|3632.98|3632.98|0
1615451400000|2021-03-11 08:30:00|3638.41|3638.41|3630.88|3630.88|3638.75|3638.75|3628.87|3628.87|0
1615451700000|2021-03-11 08:35:00|3631.1|3631.1|3629.2|3629.2|3631.26|3631.26|3625.67|3625.67|0
1615452000000|2021-03-11 08:40:00|3628.8|3628.8|3618.62|3618.62|3629.32|3629.32|3618.29|3618.29|0
1615452300000|2021-03-11 08:45:00|3618.37|3618.37|3616.86|3616.86|3622.55|3622.55|3614|3614|0
1615452600000|2021-03-11 08:50:00|3618.45|3618.45|3623.92|3623.92|3631.56|3631.56|3618.45|3618.45|0
1615452900000|2021-03-11 08:55:00|3625.5|3625.5|3621.15|3621.15|3627.65|3627.65|3616.73|3616.73|0
1615453200000|2021-03-11 09:00:00|3620.8|3620.8|3614|3614|3625|3625|3613.39|3613.39|0
1615453500000|2021-03-11 09:05:00|3613.95|3613.95|3611.17|3611.17|3613.95|3613.95|3610.98|3610.98|0
1615453800000|2021-03-11 09:10:00|3610.79|3610.79|3617.27|3617.27|3619.36|3619.36|3610.68|3610.68|0
1615454100000|2021-03-11 09:15:00|3616.93|3616.93|3617.38|3617.38|3619.16|3619.16|3613.19|3613.19|0
1615454400000|2021-03-11 09:20:00|3617.46|3617.46|3615.05|3615.05|3620.2|3620.2|3612.1|3612.1|0
1615454700000|2021-03-11 09:25:00|3615.21|3615.21|3609.65|3609.65|3615.4|3615.4|3607.98|3607.98|0
1615455000000|2021-03-11 09:30:00|3609.25|3609.25|3610.51|3610.51|3616.66|3616.66|3608.57|3608.57|0
1615455300000|2021-03-11 09:35:00|3610.12|3610.12|3616.08|3616.08|3616.76|3616.76|3608.42|3608.42|0
1615455600000|2021-03-11 09:40:00|3616.42|3616.42|3607.9|3607.9|3617.61|3617.61|3607.26|3607.26|0
1615455900000|2021-03-11 09:45:00|3607.22|3607.22|3613.38|3613.38|3614.97|3614.97|3607.22|3607.22|0
1615456200000|2021-03-11 09:50:00|3613.04|3613.04|3617.49|3617.49|3617.49|3617.49|3610.18|3610.18|0
1615456500000|2021-03-11 09:55:00|3617.44|3617.44|3613.29|3613.29|3618.52|3618.52|3612.3|3612.3|0
1615456800000|2021-03-11 10:00:00|3612.89|3612.89|3615.83|3615.83|3617.16|3617.16|3612.89|3612.89|0
1615457100000|2021-03-11 10:05:00|3617.02|3617.02|3620.75|3620.75|3623.68|3623.68|3615.66|3615.66|0
1615457400000|2021-03-11 10:10:00|3621.55|3621.55|3628.46|3628.46|3631.93|3631.93|3620.49|3620.49|0
1615457700000|2021-03-11 10:15:00|3628.21|3628.21|3612.42|3612.42|3628.21|3628.21|3612.02|3612.02|0
1615458000000|2021-03-11 10:20:00|3612.81|3612.81|3613.57|3613.57|3613.57|3613.57|3606.45|3606.45|0
1615458300000|2021-03-11 10:25:00|3613.65|3613.65|3610.65|3610.65|3614.89|3614.89|3609.07|3609.07|0
1615458600000|2021-03-11 10:30:00|3611.05|3611.05|3609.35|3609.35|3614.03|3614.03|3608.36|3608.36|0
1615458900000|2021-03-11 10:35:00|3609.01|3609.01|3609.07|3609.07|3609.68|3609.68|3605.6|3605.6|0
1615459200000|2021-03-11 10:40:00|3609.41|3609.41|3609.17|3609.17|3611.95|3611.95|3609.12|3609.12|0
1615459500000|2021-03-11 10:45:00|3608.38|3608.38|3602.89|3602.89|3608.38|3608.38|3601.42|3601.42|0
1615459800000|2021-03-11 10:50:00|3602.55|3602.55|3598.71|3598.71|3602.66|3602.66|3597.1|3597.1|0
1615460100000|2021-03-11 10:55:00|3598.37|3598.37|3607.26|3607.26|3608.29|3608.29|3598.03|3598.03|0
1615460400000|2021-03-11 11:00:00|3607.34|3607.34|3613.05|3613.05|3613.16|3613.16|3606.93|3606.93|0
1615460700000|2021-03-11 11:05:00|3612.9|3612.9|3605.62|3605.62|3613.76|3613.76|3605.57|3605.57|0
1615461000000|2021-03-11 11:10:00|3605.57|3605.57|3599.62|3599.62|3605.57|3605.57|3599.28|3599.28|0
1615461300000|2021-03-11 11:15:00|3599.45|3599.45|3595.38|3595.38|3599.82|3599.82|3595.38|3595.38|0
1615461600000|2021-03-11 11:20:00|3595.14|3595.14|3591.72|3591.72|3598.14|3598.14|3591.33|3591.33|0
1615461900000|2021-03-11 11:25:00|3590.93|3590.93|3594.21|3594.21|3594.31|3594.31|3588.95|3588.95|0
1615462200000|2021-03-11 11:30:00|3594.61|3594.61|3584.09|3584.09|3595|3595|3582.08|3582.08|0
1615462500000|2021-03-11 11:35:00|3584.49|3584.49|3585.16|3585.16|3585.16|3585.16|3581.38|3581.38|0
1615462800000|2021-03-11 11:40:00|3584.37|3584.37|3585.04|3585.04|3586.63|3586.63|3581.22|3581.22|0
1615463100000|2021-03-11 11:45:00|3585.43|3585.43|3588.64|3588.64|3589.2|3589.2|3584.77|3584.77|0
1615463400000|2021-03-11 11:50:00|3588.56|3588.56|3586.07|3586.07|3589.13|3589.13|3584.67|3584.67|0
1615463700000|2021-03-11 11:55:00|3585.65|3585.65|3584.52|3584.52|3587.72|3587.72|3581.29|3581.29|0
1615464000000|2021-03-11 12:00:00|3584.18|3584.18|3583.88|3583.88|3584.35|3584.35|3580.46|3580.46|0
1615464300000|2021-03-11 12:05:00|3584.23|3584.23|3581.39|3581.39|3584.62|3584.62|3581.25|3581.25|0
1615464600000|2021-03-11 12:10:00|3581.31|3581.31|3582.6|3582.6|3585.07|3585.07|3580.15|3580.15|0
1615464900000|2021-03-11 12:15:00|3582.99|3582.99|3584.51|3584.51|3586.85|3586.85|3581.21|3581.21|0
1615465200000|2021-03-11 12:20:00|3584.11|3584.11|3586.31|3586.31|3587.63|3587.63|3582.89|3582.89|0
1615465500000|2021-03-11 12:25:00|3586.42|3586.42|3586.58|3586.58|3588.55|3588.55|3585.65|3585.65|0
1615465800000|2021-03-11 12:30:00|3586.34|3586.34|3586.86|3586.86|3589.98|3589.98|3585.94|3585.94|0
1615466100000|2021-03-11 12:35:00|3587.66|3587.66|3587.72|3587.72|3590.19|3590.19|3586.48|3586.48|0
1615466400000|2021-03-11 12:40:00|3587.64|3587.64|3584.95|3584.95|3589.76|3589.76|3584.07|3584.07|0
1615466700000|2021-03-11 12:45:00|3584.84|3584.84|3586.16|3586.16|3589.49|3589.49|3583.31|3583.31|0
1615467000000|2021-03-11 12:50:00|3586.5|3586.5|3583.07|3583.07|3589.24|3589.24|3583.07|3583.07|0
1615467300000|2021-03-11 12:55:00|3582.67|3582.67|3578.43|3578.43|3582.73|3582.73|3577.64|3577.64|0
1615467600000|2021-03-11 13:00:00|3579.11|3579.11|3577.47|3577.47|3580.27|3580.27|3576.28|3576.28|0
1615467900000|2021-03-11 13:05:00|3577.87|3577.87|3583.96|3583.96|3585.95|3585.95|3577|3577|0
1615468200000|2021-03-11 13:10:00|3584.31|3584.31|3583.59|3583.59|3585.91|3585.91|3581.94|3581.94|0
1615468500000|2021-03-11 13:15:00|3583.67|3583.67|3586.5|3586.5|3587.68|3587.68|3580.29|3580.29|0
1615468800000|2021-03-11 13:20:00|3586.16|3586.16|3583.16|3583.16|3586.63|3586.63|3582.4|3582.4|0
1615469100000|2021-03-11 13:25:00|3583.25|3583.25|3581.38|3581.38|3585.34|3585.34|3581.38|3581.38|0
1615469400000|2021-03-11 13:30:00|3582.06|3582.06|3582.95|3582.95|3584.26|3584.26|3582.06|3582.06|0
1615469700000|2021-03-11 13:35:00|3582.55|3582.55|3585.88|3585.88|3588.49|3588.49|3582.55|3582.55|0
1615470000000|2021-03-11 13:40:00|3585.48|3585.48|3590.4|3590.4|3590.67|3590.67|3584.54|3584.54|0
1615470300000|2021-03-11 13:45:00|3590.56|3590.56|3590.3|3590.3|3594.41|3594.41|3590.08|3590.08|0
1615470600000|2021-03-11 13:50:00|3589.5|3589.5|3593.03|3593.03|3593.03|3593.03|3586.31|3586.31|0
1615470900000|2021-03-11 13:55:00|3593.19|3593.19|3595.59|3595.59|3598.18|3598.18|3593.19|3593.19|0
1615471200000|2021-03-11 14:00:00|3595.93|3595.93|3592|3592|3596.43|3596.43|3592|3592|0
1615471500000|2021-03-11 14:05:00|3592.17|3592.17|3590.73|3590.73|3593.59|3593.59|3589.46|3589.46|0
1615471800000|2021-03-11 14:10:00|3590.98|3590.98|3590.91|3590.91|3591.86|3591.86|3588.63|3588.63|0
1615472100000|2021-03-11 14:15:00|3591.3|3591.3|3597.02|3597.02|3598.05|3598.05|3591.3|3591.3|0
1615472400000|2021-03-11 14:20:00|3597.36|3597.36|3599.95|3599.95|3600.97|3600.97|3597.36|3597.36|0
1615472700000|2021-03-11 14:25:00|3599.6|3599.6|3598.82|3598.82|3600.62|3600.62|3595.25|3595.25|0
1615473000000|2021-03-11 14:30:00|3598.88|3598.88|3594.41|3594.41|3599.55|3599.55|3590.67|3590.67|0
1615473300000|2021-03-11 14:35:00|3593.62|3593.62|3601.33|3601.33|3601.41|3601.41|3592.31|3592.31|0
1615473600000|2021-03-11 14:40:00|3600.98|3600.98|3600.42|3600.42|3608.66|3608.66|3599.4|3599.4|0
1615473900000|2021-03-11 14:45:00|3600.03|3600.03|3607.08|3607.08|3607.41|3607.41|3598.59|3598.59|0
1615474200000|2021-03-11 14:50:00|3606.73|3606.73|3606.52|3606.52|3608.27|3608.27|3605.5|3605.5|0
1615474500000|2021-03-11 14:55:00|3605.84|3605.84|3605.4|3605.4|3610.78|3610.78|3604.03|3604.03|0
1615474800000|2021-03-11 15:00:00|3606.6|3606.6|3607.52|3607.52|3609.51|3609.51|3603.43|3603.43|0
1615475100000|2021-03-11 15:05:00|3607.46|3607.46|3615.33|3615.33|3615.6|3615.6|3607.46|3607.46|0
1615475400000|2021-03-11 15:10:00|3615.67|3615.67|3616.91|3616.91|3620.27|3620.27|3615.67|3615.67|0
1615475700000|2021-03-11 15:15:00|3617.31|3617.31|3611.16|3611.16|3618.64|3618.64|3607.93|3607.93|0
1615476000000|2021-03-11 15:20:00|3611.07|3611.07|3602.96|3602.96|3611.07|3611.07|3601.49|3601.49|0
1615476300000|2021-03-11 15:25:00|3603.65|3603.65|3595.97|3595.97|3603.65|3603.65|3594.97|3594.97|0
1615476600000|2021-03-11 15:30:00|3595.29|3595.29|3587.16|3587.16|3598.4|3598.4|3585.03|3585.03|0
1615476900000|2021-03-11 15:35:00|3587.96|3587.96|3590.56|3590.56|3595.28|3595.28|3587.96|3587.96|0
1615477200000|2021-03-11 15:40:00|3590.67|3590.67|3597.02|3597.02|3598.84|3598.84|3588.34|3588.34|0
1615477500000|2021-03-11 15:45:00|3596.94|3596.94|3596.37|3596.37|3598.83|3598.83|3594.46|3594.46|0
1615477800000|2021-03-11 15:50:00|3596.58|3596.58|3597.67|3597.67|3598.21|3598.21|3595.25|3595.25|0
1615478100000|2021-03-11 15:55:00|3597.72|3597.72|3598.65|3598.65|3601.21|3601.21|3596.07|3596.07|0
1615478400000|2021-03-11 16:00:00|3598.71|3598.71|3601.31|3601.31|3601.64|3601.64|3593.13|3593.13|0
1615478700000|2021-03-11 16:05:00|3601.19|3601.19|3606.65|3606.65|3606.99|3606.99|3600.06|3600.06|0
1615479000000|2021-03-11 16:10:00|3607.45|3607.45|3611.93|3611.93|3613.05|3613.05|3605.15|3605.15|0
1615479300000|2021-03-11 16:15:00|3612.73|3612.73|3614.79|3614.79|3615.19|3615.19|3610.88|3610.88|0
1615479600000|2021-03-11 16:20:00|3614.4|3614.4|3611.98|3611.98|3614.45|3614.45|3609.41|3609.41|0
1615479900000|2021-03-11 16:25:00|3612.09|3612.09|3610.5|3610.5|3614.29|3614.29|3609.91|3609.91|0
1615536900000|2021-03-12 08:15:00|3615.85|3615.85|3626.31|3626.31|3627.03|3627.03|3615.85|3615.85|0
1615537200000|2021-03-12 08:20:00|3625.12|3625.12|3622.28|3622.28|3625.84|3625.84|3616.59|3616.59|0
1615537500000|2021-03-12 08:25:00|3622.72|3622.72|3623.08|3623.08|3624.14|3624.14|3621.62|3621.62|0
1615537800000|2021-03-12 08:30:00|3622.74|3622.74|3619.26|3619.26|3623.57|3623.57|3619.26|3619.26|0
1615538100000|2021-03-12 08:35:00|3618.92|3618.92|3615.19|3615.19|3621.86|3621.86|3615.19|3615.19|0
1615538400000|2021-03-12 08:40:00|3615.07|3615.07|3614.42|3614.42|3615.7|3615.7|3611.06|3611.06|0
1615538700000|2021-03-12 08:45:00|3614.57|3614.57|3614.9|3614.9|3617.81|3617.81|3613.83|3613.83|0
1615539000000|2021-03-12 08:50:00|3613.53|3613.53|3617.95|3617.95|3617.95|3617.95|3608.73|3608.73|0
1615539300000|2021-03-12 08:55:00|3615.57|3615.57|3614.25|3614.25|3617.95|3617.95|3613.61|3613.61|0
1615539600000|2021-03-12 09:00:00|3613.26|3613.26|3623.66|3623.66|3624.06|3624.06|3613.26|3613.26|0
1615539900000|2021-03-12 09:05:00|3624.85|3624.85|3628.23|3628.23|3628.47|3628.47|3624.85|3624.85|0
1615540200000|2021-03-12 09:10:00|3627.83|3627.83|3626.69|3626.69|3628.82|3628.82|3626.69|3626.69|0
1615540500000|2021-03-12 09:15:00|3626.77|3626.77|3618.99|3618.99|3626.77|3626.77|3616.81|3616.81|0
1615540800000|2021-03-12 09:20:00|3619.49|3619.49|3617.52|3617.52|3619.49|3619.49|3615.25|3615.25|0
1615541100000|2021-03-12 09:25:00|3617.91|3617.91|3617.95|3617.95|3618.16|3618.16|3616.61|3616.61|0
1615541400000|2021-03-12 09:30:00|3618.1|3618.1|3621.88|3621.88|3622.22|3622.22|3617.31|3617.31|0
1615541700000|2021-03-12 09:35:00|3621.76|3621.76|3623.91|3623.91|3625.73|3625.73|3621.08|3621.08|0
1615542000000|2021-03-12 09:40:00|3623.51|3623.51|3622.83|3622.83|3625.29|3625.29|3622.61|3622.61|0
1615542300000|2021-03-12 09:45:00|3622.53|3622.53|3621.23|3621.23|3622.91|3622.91|3620|3620|0
1615542600000|2021-03-12 09:50:00|3621.06|3621.06|3620.92|3620.92|3621.21|3621.21|3618.81|3618.81|0
1615542900000|2021-03-12 09:55:00|3620.87|3620.87|3623.11|3623.11|3624.38|3624.38|3620.87|3620.87|0
1615543200000|2021-03-12 10:00:00|3623.51|3623.51|3619.12|3619.12|3623.51|3623.51|3618.95|3618.95|0
1615543500000|2021-03-12 10:05:00|3619.91|3619.91|3620.41|3620.41|3621.26|3621.26|3618.85|3618.85|0
1615543800000|2021-03-12 10:10:00|3620.49|3620.49|3621.27|3621.27|3621.27|3621.27|3618.1|3618.1|0
1615544100000|2021-03-12 10:15:00|3621.12|3621.12|3623.07|3623.07|3625.51|3625.51|3621.12|3621.12|0
1615544400000|2021-03-12 10:20:00|3623.28|3623.28|3622.01|3622.01|3623.56|3623.56|3619.98|3619.98|0
1615544700000|2021-03-12 10:25:00|3621.91|3621.91|3621.18|3621.18|3622.36|3622.36|3620.43|3620.43|0
1615545000000|2021-03-12 10:30:00|3621.07|3621.07|3624.27|3624.27|3624.95|3624.95|3621.07|3621.07|0
1615545300000|2021-03-12 10:35:00|3623.08|3623.08|3622.45|3622.45|3624.07|3624.07|3622.05|3622.05|0
1615545600000|2021-03-12 10:40:00|3622.21|3622.21|3619.58|3619.58|3623.15|3623.15|3619.47|3619.47|0
1615545900000|2021-03-12 10:45:00|3619.53|3619.53|3620.28|3620.28|3621.9|3621.9|3619.31|3619.31|0
1615546200000|2021-03-12 10:50:00|3621.08|3621.08|3619.57|3619.57|3622.55|3622.55|3618.78|3618.78|0
1615546500000|2021-03-12 10:55:00|3619.46|3619.46|3619.24|3619.24|3619.85|3619.85|3618.48|3618.48|0
1615546800000|2021-03-12 11:00:00|3619.18|3619.18|3619.3|3619.3|3620.6|3620.6|3617.54|3617.54|0
1615547100000|2021-03-12 11:05:00|3619.38|3619.38|3616.68|3616.68|3619.38|3619.38|3615.93|3615.93|0
1615547400000|2021-03-12 11:10:00|3616.29|3616.29|3614.43|3614.43|3617.31|3617.31|3614.08|3614.08|0
1615547700000|2021-03-12 11:15:00|3615.23|3615.23|3612.85|3612.85|3615.23|3615.23|3612.45|3612.45|0
1615548000000|2021-03-12 11:20:00|3613.25|3613.25|3612.3|3612.3|3613.68|3613.68|3611.75|3611.75|0
1615548300000|2021-03-12 11:25:00|3611.96|3611.96|3609.65|3609.65|3611.96|3611.96|3608.43|3608.43|0
1615548600000|2021-03-12 11:30:00|3609.77|3609.77|3606.43|3606.43|3609.85|3609.85|3603.85|3603.85|0
1615548900000|2021-03-12 11:35:00|3606.77|3606.77|3606.7|3606.7|3608.85|3608.85|3606.7|3606.7|0
1615549200000|2021-03-12 11:40:00|3607.03|3607.03|3605.54|3605.54|3607.45|3607.45|3604.98|3604.98|0
1615549500000|2021-03-12 11:45:00|3605.46|3605.46|3609.18|3609.18|3609.78|3609.78|3605.46|3605.46|0
1615549800000|2021-03-12 11:50:00|3609.52|3609.52|3609.89|3609.89|3611.13|3611.13|3608.88|3608.88|0
1615550100000|2021-03-12 11:55:00|3610.05|3610.05|3608.36|3608.36|3610.47|3610.47|3606.17|3606.17|0
1615550400000|2021-03-12 12:00:00|3608.02|3608.02|3609.07|3609.07|3609.07|3609.07|3607.36|3607.36|0
1615550700000|2021-03-12 12:05:00|3609.23|3609.23|3610.68|3610.68|3610.68|3610.68|3608.9|3608.9|0
1615551000000|2021-03-12 12:10:00|3610.85|3610.85|3615.63|3615.63|3615.88|3615.88|3610.85|3610.85|0
1615551300000|2021-03-12 12:15:00|3616.03|3616.03|3615.85|3615.85|3618.88|3618.88|3615.85|3615.85|0
1615551600000|2021-03-12 12:20:00|3615.45|3615.45|3618.58|3618.58|3618.92|3618.92|3615.21|3615.21|0
1615551900000|2021-03-12 12:25:00|3619.26|3619.26|3618.97|3618.97|3619.51|3619.51|3618.23|3618.23|0
1615552200000|2021-03-12 12:30:00|3619.32|3619.32|3620.65|3620.65|3622.2|3622.2|3619.32|3619.32|0
1615552500000|2021-03-12 12:35:00|3620.73|3620.73|3624.66|3624.66|3624.66|3624.66|3620.73|3620.73|0
1615552800000|2021-03-12 12:40:00|3624.74|3624.74|3623.98|3623.98|3624.74|3624.74|3623.26|3623.26|0
1615553100000|2021-03-12 12:45:00|3624.06|3624.06|3626.6|3626.6|3626.6|3626.6|3624.06|3624.06|0
1615553400000|2021-03-12 12:50:00|3626.26|3626.26|3627|3627|3627.44|3627.44|3625.47|3625.47|0
1615553700000|2021-03-12 12:55:00|3627.25|3627.25|3626.48|3626.48|3627.43|3627.43|3626.48|3626.48|0
1615554000000|2021-03-12 13:00:00|3626.39|3626.39|3624.98|3624.98|3627.2|3627.2|3624.82|3624.82|0
1615554300000|2021-03-12 13:05:00|3624.64|3624.64|3622.5|3622.5|3626.7|3626.7|3622.5|3622.5|0
1615554600000|2021-03-12 13:10:00|3621.81|3621.81|3617.45|3617.45|3621.81|3621.81|3616.9|3616.9|0
1615554900000|2021-03-12 13:15:00|3617.53|3617.53|3618.31|3618.31|3618.65|3618.65|3616.62|3616.62|0
1615555200000|2021-03-12 13:20:00|3617.52|3617.52|3617.26|3617.26|3618.25|3618.25|3616.47|3616.47|0
1615555500000|2021-03-12 13:25:00|3617.66|3617.66|3619.2|3619.2|3619.2|3619.2|3616.92|3616.92|0
1615555800000|2021-03-12 13:30:00|3619.04|3619.04|3618.53|3618.53|3623.26|3623.26|3618.53|3618.53|0
1615556100000|2021-03-12 13:35:00|3618.14|3618.14|3622.95|3622.95|3622.95|3622.95|3617.42|3617.42|0
1615556400000|2021-03-12 13:40:00|3623.36|3623.36|3620.44|3620.44|3624.59|3624.59|3620.44|3620.44|0
1615556700000|2021-03-12 13:45:00|3620.22|3620.22|3616.29|3616.29|3620.86|3620.86|3615.36|3615.36|0
1615557000000|2021-03-12 13:50:00|3616.63|3616.63|3617.31|3617.31|3617.76|3617.76|3614.87|3614.87|0
1615557300000|2021-03-12 13:55:00|3616.91|3616.91|3614.3|3614.3|3618.1|3618.1|3613.96|3613.96|0
1615557600000|2021-03-12 14:00:00|3613.9|3613.9|3613.97|3613.97|3615.19|3615.19|3613.74|3613.74|0
1615557900000|2021-03-12 14:05:00|3613.63|3613.63|3619.2|3619.2|3621.25|3621.25|3613.47|3613.47|0
1615558200000|2021-03-12 14:10:00|3619.09|3619.09|3616.78|3616.78|3620.53|3620.53|3616.51|3616.51|0
1615558500000|2021-03-12 14:15:00|3617.02|3617.02|3616.21|3616.21|3617.67|3617.67|3615.92|3615.92|0
1615558800000|2021-03-12 14:20:00|3616.56|3616.56|3615.38|3615.38|3617.11|3617.11|3613.91|3613.91|0
1615559100000|2021-03-12 14:25:00|3615.77|3615.77|3619.07|3619.07|3619.95|3619.95|3615.77|3615.77|0
1615559400000|2021-03-12 14:30:00|3619.42|3619.42|3633.87|3633.87|3634.96|3634.96|3619.42|3619.42|0
1615559700000|2021-03-12 14:35:00|3634.27|3634.27|3635.03|3635.03|3639.16|3639.16|3630.87|3630.87|0
1615560000000|2021-03-12 14:40:00|3634.86|3634.86|3631.11|3631.11|3637.16|3637.16|3630.32|3630.32|0
1615560300000|2021-03-12 14:45:00|3631.51|3631.51|3631.54|3631.54|3634.85|3634.85|3627.17|3627.17|0
1615560600000|2021-03-12 14:50:00|3631.32|3631.32|3635.53|3635.53|3635.53|3635.53|3629.46|3629.46|0
1615560900000|2021-03-12 14:55:00|3635.37|3635.37|3641.73|3641.73|3643.81|3643.81|3635.37|3635.37|0
1615561200000|2021-03-12 15:00:00|3642.41|3642.41|3647.92|3647.92|3647.92|3647.92|3642.05|3642.05|0
1615561500000|2021-03-12 15:05:00|3648.01|3648.01|3649.99|3649.99|3651.13|3651.13|3646.85|3646.85|0
1615561800000|2021-03-12 15:10:00|3649.83|3649.83|3647.6|3647.6|3651.36|3651.36|3647.6|3647.6|0
1615562100000|2021-03-12 15:15:00|3647.21|3647.21|3649.59|3649.59|3650.07|3650.07|3646.15|3646.15|0
1615562400000|2021-03-12 15:20:00|3650.38|3650.38|3651.51|3651.51|3653.34|3653.34|3648.67|3648.67|0
1615562700000|2021-03-12 15:25:00|3651.63|3651.63|3648.42|3648.42|3653.28|3653.28|3646.24|3646.24|0
1615563000000|2021-03-12 15:30:00|3648.51|3648.51|3653.82|3653.82|3654.52|3654.52|3647.58|3647.58|0
1615563300000|2021-03-12 15:35:00|3653.42|3653.42|3657.03|3657.03|3658.94|3658.94|3651.54|3651.54|0
1615563600000|2021-03-12 15:40:00|3657.71|3657.71|3655.66|3655.66|3657.71|3657.71|3651.83|3651.83|0
1615563900000|2021-03-12 15:45:00|3656.34|3656.34|3658.24|3658.24|3658.64|3658.64|3655.25|3655.25|0
1615564200000|2021-03-12 15:50:00|3658.16|3658.16|3651.84|3651.84|3658.16|3658.16|3651.79|3651.79|0
1615564500000|2021-03-12 15:55:00|3652.24|3652.24|3652.3|3652.3|3653.91|3653.91|3651.34|3651.34|0
1615564800000|2021-03-12 16:00:00|3652.15|3652.15|3650.17|3650.17|3654.14|3654.14|3649.88|3649.88|0
1615565100000|2021-03-12 16:05:00|3650.29|3650.29|3652.28|3652.28|3654.26|3654.26|3649.47|3649.47|0
1615565400000|2021-03-12 16:10:00|3652.36|3652.36|3653.81|3653.81|3654.48|3654.48|3651.96|3651.96|0
1615565700000|2021-03-12 16:15:00|3653.13|3653.13|3658.54|3658.54|3659.35|3659.35|3652.34|3652.34|0
1615566000000|2021-03-12 16:20:00|3657.74|3657.74|3654.68|3654.68|3657.74|3657.74|3654.14|3654.14|0
1615566300000|2021-03-12 16:25:00|3655.37|3655.37|3657.32|3657.32|3658.83|3658.83|3654.14|3654.14|0
1615796100000|2021-03-15 08:15:00|3691.94|3691.94|3685.45|3685.45|3693.12|3693.12|3684.54|3684.54|0
1615796400000|2021-03-15 08:20:00|3685.53|3685.53|3685.19|3685.19|3687.13|3687.13|3681.14|3681.14|0
1615796700000|2021-03-15 08:25:00|3685.59|3685.59|3683.14|3683.14|3689.95|3689.95|3683.14|3683.14|0
1615797000000|2021-03-15 08:30:00|3682.74|3682.74|3682.8|3682.8|3687.26|3687.26|3681.61|3681.61|0
1615797300000|2021-03-15 08:35:00|3683.2|3683.2|3687.26|3687.26|3688.29|3688.29|3683.2|3683.2|0
1615797600000|2021-03-15 08:40:00|3687.66|3687.66|3692.49|3692.49|3692.64|3692.64|3686.87|3686.87|0
1615797900000|2021-03-15 08:45:00|3693.29|3693.29|3691.89|3691.89|3696.66|3696.66|3690.63|3690.63|0
1615798200000|2021-03-15 08:50:00|3691.49|3691.49|3682.48|3682.48|3691.89|3691.89|3679.59|3679.59|0
1615798500000|2021-03-15 08:55:00|3683.67|3683.67|3683.29|3683.29|3685.65|3685.65|3681.78|3681.78|0
1615798800000|2021-03-15 09:00:00|3683.35|3683.35|3684.95|3684.95|3687.03|3687.03|3682.7|3682.7|0
1615799100000|2021-03-15 09:05:00|3683.76|3683.76|3691.98|3691.98|3695.58|3695.58|3683.76|3683.76|0
1615799400000|2021-03-15 09:10:00|3691.81|3691.81|3692.61|3692.61|3693.42|3693.42|3690.52|3690.52|0
1615799700000|2021-03-15 09:15:00|3692.21|3692.21|3689.37|3689.37|3692.21|3692.21|3687.48|3687.48|0
1615800000000|2021-03-15 09:20:00|3689.77|3689.77|3688.81|3688.81|3690.85|3690.85|3688.41|3688.41|0
1615800300000|2021-03-15 09:25:00|3688.65|3688.65|3693.53|3693.53|3696.97|3696.97|3688.65|3688.65|0
1615800600000|2021-03-15 09:30:00|3693.78|3693.78|3692.49|3692.49|3694.51|3694.51|3691.47|3691.47|0
1615800900000|2021-03-15 09:35:00|3692.89|3692.89|3696.08|3696.08|3696.08|3696.08|3692.89|3692.89|0
1615801200000|2021-03-15 09:40:00|3696.47|3696.47|3696.49|3696.49|3696.49|3696.49|3693.15|3693.15|0
1615801500000|2021-03-15 09:45:00|3696.34|3696.34|3699.44|3699.44|3700.23|3700.23|3694.15|3694.15|0
1615801800000|2021-03-15 09:50:00|3698.75|3698.75|3701.57|3701.57|3701.89|3701.89|3698.75|3698.75|0
1615802100000|2021-03-15 09:55:00|3701.81|3701.81|3706.04|3706.04|3706.84|3706.84|3701.81|3701.81|0
1615802400000|2021-03-15 10:00:00|3706.13|3706.13|3706.13|3706.13|3708.32|3708.32|3703.72|3703.72|0
1615802700000|2021-03-15 10:05:00|3706.19|3706.19|3698.31|3698.31|3706.19|3706.19|3698.16|3698.16|0
1615803000000|2021-03-15 10:10:00|3699.1|3699.1|3697.25|3697.25|3701.43|3701.43|3696.73|3696.73|0
1615803300000|2021-03-15 10:15:00|3697.66|3697.66|3699.1|3699.1|3699.55|3699.55|3697.5|3697.5|0
1615803600000|2021-03-15 10:20:00|3699.05|3699.05|3698.28|3698.28|3699.89|3699.89|3697.68|3697.68|0
1615803900000|2021-03-15 10:25:00|3698.96|3698.96|3698.69|3698.69|3701.52|3701.52|3698.69|3698.69|0
1615804200000|2021-03-15 10:30:00|3698.84|3698.84|3700.11|3700.11|3701.59|3701.59|3698.29|3698.29|0
1615804500000|2021-03-15 10:35:00|3700.06|3700.06|3707.65|3707.65|3707.65|3707.65|3699.92|3699.92|0
1615804800000|2021-03-15 10:40:00|3707.98|3707.98|3707.15|3707.15|3709.46|3709.46|3705.88|3705.88|0
1615805100000|2021-03-15 10:45:00|3707.3|3707.3|3713.19|3713.19|3713.87|3713.87|3706.87|3706.87|0
1615805400000|2021-03-15 10:50:00|3713.24|3713.24|3709.37|3709.37|3713.46|3713.46|3709.37|3709.37|0
1615805700000|2021-03-15 10:55:00|3708.69|3708.69|3709.69|3709.69|3709.92|3709.92|3705.31|3705.31|0
1615806000000|2021-03-15 11:00:00|3709.83|3709.83|3708.75|3708.75|3709.83|3709.83|3707.27|3707.27|0
1615806300000|2021-03-15 11:05:00|3709.94|3709.94|3715.27|3715.27|3717.14|3717.14|3708.34|3708.34|0
1615806600000|2021-03-15 11:10:00|3715.66|3715.66|3718.79|3718.79|3718.79|3718.79|3714.67|3714.67|0
1615806900000|2021-03-15 11:15:00|3717.42|3717.42|3719.92|3719.92|3720.27|3720.27|3717.42|3717.42|0
1615807200000|2021-03-15 11:20:00|3719.52|3719.52|3721.65|3721.65|3723.34|3723.34|3717.28|3717.28|0
1615807500000|2021-03-15 11:25:00|3721.25|3721.25|3717.4|3717.4|3721.25|3721.25|3716.59|3716.59|0
1615807800000|2021-03-15 11:30:00|3717.85|3717.85|3715.56|3715.56|3718.65|3718.65|3714.09|3714.09|0
1615808100000|2021-03-15 11:35:00|3715.48|3715.48|3717.45|3717.45|3718.71|3718.71|3715.48|3715.48|0
1615808400000|2021-03-15 11:40:00|3717.06|3717.06|3715.37|3715.37|3717.06|3717.06|3714.22|3714.22|0
1615808700000|2021-03-15 11:45:00|3715.42|3715.42|3713.28|3713.28|3715.95|3715.95|3712.74|3712.74|0
1615809000000|2021-03-15 11:50:00|3713.68|3713.68|3713.87|3713.87|3714.27|3714.27|3711|3711|0
1615809300000|2021-03-15 11:55:00|3713.19|3713.19|3712.74|3712.74|3716.31|3716.31|3711.07|3711.07|0
1615809600000|2021-03-15 12:00:00|3712.35|3712.35|3715.06|3715.06|3716.64|3716.64|3712.1|3712.1|0
1615809900000|2021-03-15 12:05:00|3714.98|3714.98|3713.87|3713.87|3716.17|3716.17|3713.87|3713.87|0
1615810200000|2021-03-15 12:10:00|3713.18|3713.18|3710.17|3710.17|3714.51|3714.51|3709.72|3709.72|0
1615810500000|2021-03-15 12:15:00|3710.32|3710.32|3708.94|3708.94|3711.71|3711.71|3708.63|3708.63|0
1615810800000|2021-03-15 12:20:00|3709.74|3709.74|3712.13|3712.13|3715.29|3715.29|3709.05|3709.05|0
1615811100000|2021-03-15 12:25:00|3711.45|3711.45|3712.99|3712.99|3712.99|3712.99|3710.38|3710.38|0
1615811400000|2021-03-15 12:30:00|3713.39|3713.39|3713.56|3713.56|3715.31|3715.31|3712.6|3712.6|0
1615811700000|2021-03-15 12:35:00|3713.7|3713.7|3714.71|3714.71|3715.31|3715.31|3713.7|3713.7|0
1615812000000|2021-03-15 12:40:00|3714.79|3714.79|3713.85|3713.85|3714.79|3714.79|3712.46|3712.46|0
1615812300000|2021-03-15 12:45:00|3713.74|3713.74|3712.36|3712.36|3714.64|3714.64|3711.97|3711.97|0
1615812600000|2021-03-15 12:50:00|3712.52|3712.52|3716.21|3716.21|3716.6|3716.6|3712.04|3712.04|0
1615812900000|2021-03-15 12:55:00|3716.05|3716.05|3720.25|3720.25|3720.67|3720.67|3716.05|3716.05|0
1615813200000|2021-03-15 13:00:00|3720.55|3720.55|3724.67|3724.67|3724.67|3724.67|3719.32|3719.32|0
1615813500000|2021-03-15 13:05:00|3724.83|3724.83|3726.74|3726.74|3727.32|3727.32|3723.64|3723.64|0
1615813800000|2021-03-15 13:10:00|3727.14|3727.14|3728.18|3728.18|3728.18|3728.18|3725.2|3725.2|0
1615814100000|2021-03-15 13:15:00|3727.5|3727.5|3731.15|3731.15|3731.8|3731.8|3727.5|3727.5|0
1615814400000|2021-03-15 13:20:00|3731.55|3731.55|3734.58|3734.58|3736.67|3736.67|3730.82|3730.82|0
1615814700000|2021-03-15 13:25:00|3734.75|3734.75|3736.27|3736.27|3738.36|3738.36|3734.75|3734.75|0
1615815000000|2021-03-15 13:30:00|3736.67|3736.67|3737.23|3737.23|3742.36|3742.36|3734.14|3734.14|0
1615815300000|2021-03-15 13:35:00|3737.63|3737.63|3744.59|3744.59|3744.99|3744.99|3737.63|3737.63|0
1615815600000|2021-03-15 13:40:00|3744.99|3744.99|3732.62|3732.62|3744.99|3744.99|3732.62|3732.62|0
1615815900000|2021-03-15 13:45:00|3731.94|3731.94|3726.3|3726.3|3731.94|3731.94|3726.3|3726.3|0
1615816200000|2021-03-15 13:50:00|3726.22|3726.22|3723.01|3723.01|3728.66|3728.66|3723.01|3723.01|0
1615816500000|2021-03-15 13:55:00|3722.76|3722.76|3730.43|3730.43|3733.95|3733.95|3722.76|3722.76|0
1615816800000|2021-03-15 14:00:00|3730.67|3730.67|3727.11|3727.11|3731.36|3731.36|3725.22|3725.22|0
1615817100000|2021-03-15 14:05:00|3726.43|3726.43|3722.17|3722.17|3726.43|3726.43|3722.17|3722.17|0
1615817400000|2021-03-15 14:10:00|3722.07|3722.07|3727.15|3727.15|3728.11|3728.11|3720.82|3720.82|0
1615817700000|2021-03-15 14:15:00|3726.75|3726.75|3731.02|3731.02|3731.02|3731.02|3725.85|3725.85|0
1615818000000|2021-03-15 14:20:00|3731.42|3731.42|3735.66|3735.66|3738.22|3738.22|3731.3|3731.3|0
1615818300000|2021-03-15 14:25:00|3735.54|3735.54|3734.45|3734.45|3740.17|3740.17|3733.26|3733.26|0
1615818600000|2021-03-15 14:30:00|3733.77|3733.77|3734.09|3734.09|3736.4|3736.4|3732.35|3732.35|0
1615818900000|2021-03-15 14:35:00|3733.95|3733.95|3731.59|3731.59|3736.17|3736.17|3731.59|3731.59|0
1615819200000|2021-03-15 14:40:00|3731.19|3731.19|3728.35|3728.35|3732.61|3732.61|3727.55|3727.55|0
1615819500000|2021-03-15 14:45:00|3727.55|3727.55|3726.53|3726.53|3729.54|3729.54|3725.21|3725.21|0
1615819800000|2021-03-15 14:50:00|3727.72|3727.72|3731.2|3731.2|3731.35|3731.35|3727.47|3727.47|0
1615820100000|2021-03-15 14:55:00|3730.52|3730.52|3727.36|3727.36|3730.77|3730.77|3727.36|3727.36|0
1615820400000|2021-03-15 15:00:00|3727.75|3727.75|3733.45|3733.45|3733.45|3733.45|3726.92|3726.92|0
1615820700000|2021-03-15 15:05:00|3733.6|3733.6|3733.97|3733.97|3734.47|3734.47|3731.41|3731.41|0
1615821000000|2021-03-15 15:10:00|3733.8|3733.8|3738.08|3738.08|3738.08|3738.08|3732.4|3732.4|0
1615821300000|2021-03-15 15:15:00|3738.32|3738.32|3741.29|3741.29|3741.29|3741.29|3738.32|3738.32|0
1615821600000|2021-03-15 15:20:00|3741.05|3741.05|3742.91|3742.91|3742.91|3742.91|3736.96|3736.96|0
1615821900000|2021-03-15 15:25:00|3742.75|3742.75|3739.38|3739.38|3742.9|3742.9|3737.78|3737.78|0
1615822200000|2021-03-15 15:30:00|3739.79|3739.79|3735.26|3735.26|3740.78|3740.78|3735.26|3735.26|0
1615822500000|2021-03-15 15:35:00|3735.18|3735.18|3728.54|3728.54|3735.38|3735.38|3728.3|3728.3|0
1615822800000|2021-03-15 15:40:00|3728.63|3728.63|3725.47|3725.47|3731.6|3731.6|3725.31|3725.31|0
1615823100000|2021-03-15 15:45:00|3725.72|3725.72|3716.68|3716.68|3726.83|3726.83|3716.68|3716.68|0
1615823400000|2021-03-15 15:50:00|3716.6|3716.6|3721.11|3721.11|3721.88|3721.88|3716.14|3716.14|0
1615823700000|2021-03-15 15:55:00|3720.95|3720.95|3725.49|3725.49|3725.65|3725.65|3720.95|3720.95|0
1615824000000|2021-03-15 16:00:00|3725.09|3725.09|3725.95|3725.95|3727.7|3727.7|3723.73|3723.73|0
1615824300000|2021-03-15 16:05:00|3726.12|3726.12|3729.8|3729.8|3730.4|3730.4|3726.12|3726.12|0
1615824600000|2021-03-15 16:10:00|3729.72|3729.72|3727.51|3727.51|3731.36|3731.36|3725.64|3725.64|0
1615824900000|2021-03-15 16:15:00|3727.76|3727.76|3726.41|3726.41|3729.65|3729.65|3725.73|3725.73|0
1615825200000|2021-03-15 16:20:00|3726.24|3726.24|3723.03|3723.03|3726.24|3726.24|3722.42|3722.42|0
1615825500000|2021-03-15 16:25:00|3722.63|3722.63|3728.9|3728.9|3729.49|3729.49|3721.76|3721.76|0
1615882500000|2021-03-16 08:15:00|3764.42|3764.42|3756.67|3756.67|3768.18|3768.18|3753.44|3753.44|0
1615882800000|2021-03-16 08:20:00|3756.09|3756.09|3749.11|3749.11|3758.27|3758.27|3749.11|3749.11|0
1615883100000|2021-03-16 08:25:00|3748.31|3748.31|3758.04|3758.04|3759.63|3759.63|3746.82|3746.82|0
1615883400000|2021-03-16 08:30:00|3758.44|3758.44|3766.43|3766.43|3767.11|3767.11|3757.39|3757.39|0
1615883700000|2021-03-16 08:35:00|3766.83|3766.83|3760.58|3760.58|3766.83|3766.83|3757.93|3757.93|0
1615884000000|2021-03-16 08:40:00|3760.33|3760.33|3763.96|3763.96|3763.96|3763.96|3758.87|3758.87|0
1615884300000|2021-03-16 08:45:00|3764.35|3764.35|3757.74|3757.74|3765.88|3765.88|3757.57|3757.57|0
1615884600000|2021-03-16 08:50:00|3757.41|3757.41|3766|3766|3766|3766|3757.41|3757.41|0
1615884900000|2021-03-16 08:55:00|3766.15|3766.15|3771.37|3771.37|3772.18|3772.18|3765.26|3765.26|0
1615885200000|2021-03-16 09:00:00|3771.21|3771.21|3778.76|3778.76|3780.01|3780.01|3771.21|3771.21|0
1615885500000|2021-03-16 09:05:00|3778.91|3778.91|3775.23|3775.23|3781.2|3781.2|3775.23|3775.23|0
1615885800000|2021-03-16 09:10:00|3775.63|3775.63|3780.72|3780.72|3783.08|3783.08|3775.34|3775.34|0
1615886100000|2021-03-16 09:15:00|3781.11|3781.11|3781.52|3781.52|3785.84|3785.84|3779.82|3779.82|0
1615886400000|2021-03-16 09:20:00|3780.73|3780.73|3779.02|3779.02|3781.47|3781.47|3775.31|3775.31|0
1615886700000|2021-03-16 09:25:00|3780.21|3780.21|3781|3781|3781.93|3781.93|3778.95|3778.95|0
1615887000000|2021-03-16 09:30:00|3781.39|3781.39|3780.4|3780.4|3782|3782|3778.36|3778.36|0
1615887300000|2021-03-16 09:35:00|3780.31|3780.31|3774.31|3774.31|3780.61|3780.61|3773.95|3773.95|0
1615887600000|2021-03-16 09:40:00|3774.47|3774.47|3777.06|3777.06|3778.25|3778.25|3774.47|3774.47|0
1615887900000|2021-03-16 09:45:00|3777.86|3777.86|3777.31|3777.31|3779.75|3779.75|3775.5|3775.5|0
1615888200000|2021-03-16 09:50:00|3776.91|3776.91|3775.03|3775.03|3779.21|3779.21|3774.59|3774.59|0
1615888500000|2021-03-16 09:55:00|3775.27|3775.27|3776.63|3776.63|3778.23|3778.23|3775.27|3775.27|0
1615888800000|2021-03-16 10:00:00|3777.02|3777.02|3774.61|3774.61|3778.18|3778.18|3773.02|3773.02|0
1615889100000|2021-03-16 10:05:00|3775.29|3775.29|3774.63|3774.63|3777.1|3777.1|3773.59|3773.59|0
1615889400000|2021-03-16 10:10:00|3774.53|3774.53|3778.93|3778.93|3779.72|3779.72|3772.86|3772.86|0
1615889700000|2021-03-16 10:15:00|3778.53|3778.53|3780.55|3780.55|3781.11|3781.11|3777.26|3777.26|0
1615890000000|2021-03-16 10:20:00|3780.95|3780.95|3786.84|3786.84|3786.84|3786.84|3780.71|3780.71|0
1615890300000|2021-03-16 10:25:00|3786.05|3786.05|3780.39|3780.39|3786.05|3786.05|3780.39|3780.39|0
1615890600000|2021-03-16 10:30:00|3780.65|3780.65|3779.89|3779.89|3781.68|3781.68|3778.33|3778.33|0
1615890900000|2021-03-16 10:35:00|3780.68|3780.68|3778.77|3778.77|3780.68|3780.68|3777.58|3777.58|0
1615891200000|2021-03-16 10:40:00|3778.99|3778.99|3783.39|3783.39|3784.91|3784.91|3778.26|3778.26|0
1615891500000|2021-03-16 10:45:00|3783.31|3783.31|3784.2|3784.2|3785.92|3785.92|3782.1|3782.1|0
1615891800000|2021-03-16 10:50:00|3783.81|3783.81|3784.43|3784.43|3788.02|3788.02|3783.81|3783.81|0
1615892100000|2021-03-16 10:55:00|3784.75|3784.75|3787.3|3787.3|3788.59|3788.59|3783.6|3783.6|0
1615892400000|2021-03-16 11:00:00|3788.18|3788.18|3786|3786|3788.42|3788.42|3784.41|3784.41|0
1615892700000|2021-03-16 11:05:00|3786.17|3786.17|3789.5|3789.5|3791.01|3791.01|3786.13|3786.13|0
1615893000000|2021-03-16 11:10:00|3789.26|3789.26|3790.39|3790.39|3792.5|3792.5|3787.99|3787.99|0
1615893300000|2021-03-16 11:15:00|3790.5|3790.5|3793.82|3793.82|3794.6|3794.6|3790.5|3790.5|0
1615893600000|2021-03-16 11:20:00|3794.62|3794.62|3794.92|3794.92|3798.48|3798.48|3794.62|3794.62|0
1615893900000|2021-03-16 11:25:00|3794.13|3794.13|3789.97|3789.97|3794.2|3794.2|3788.76|3788.76|0
1615894200000|2021-03-16 11:30:00|3790.12|3790.12|3781.29|3781.29|3791.31|3791.31|3779.65|3779.65|0
1615894500000|2021-03-16 11:35:00|3781.98|3781.98|3792.09|3792.09|3792.77|3792.77|3781.98|3781.98|0
1615894800000|2021-03-16 11:40:00|3792.88|3792.88|3798.18|3798.18|3798.18|3798.18|3791.69|3791.69|0
1615895100000|2021-03-16 11:45:00|3798.26|3798.26|3799.17|3799.17|3802.13|3802.13|3797.85|3797.85|0
1615895400000|2021-03-16 11:50:00|3799.97|3799.97|3799.54|3799.54|3801.16|3801.16|3798.18|3798.18|0
1615895700000|2021-03-16 11:55:00|3799.94|3799.94|3799.3|3799.3|3801.83|3801.83|3798.75|3798.75|0
1615896000000|2021-03-16 12:00:00|3799.15|3799.15|3801.84|3801.84|3801.84|3801.84|3798.96|3798.96|0
1615896300000|2021-03-16 12:05:00|3802.24|3802.24|3804.4|3804.4|3805.58|3805.58|3802.24|3802.24|0
1615896600000|2021-03-16 12:10:00|3804.5|3804.5|3803.91|3803.91|3805.64|3805.64|3803.75|3803.75|0
1615896900000|2021-03-16 12:15:00|3803.12|3803.12|3805.45|3805.45|3805.45|3805.45|3800|3800|0
1615897200000|2021-03-16 12:20:00|3805.53|3805.53|3804.74|3804.74|3806.99|3806.99|3803.54|3803.54|0
1615897500000|2021-03-16 12:25:00|3804.84|3804.84|3801.8|3801.8|3805.88|3805.88|3799.76|3799.76|0
1615897800000|2021-03-16 12:30:00|3801.96|3801.96|3788|3788|3804.75|3804.75|3787.6|3787.6|0
1615898100000|2021-03-16 12:35:00|3787.95|3787.95|3789.7|3789.7|3791.34|3791.34|3784.83|3784.83|0
1615898400000|2021-03-16 12:40:00|3790.03|3790.03|3793.43|3793.43|3794.24|3794.24|3790.03|3790.03|0
1615898700000|2021-03-16 12:45:00|3792.74|3792.74|3786.75|3786.75|3793.26|3793.26|3786.75|3786.75|0
1615899000000|2021-03-16 12:50:00|3786.92|3786.92|3786.7|3786.7|3788.01|3788.01|3782.05|3782.05|0
1615899300000|2021-03-16 12:55:00|3786.3|3786.3|3777.98|3777.98|3786.3|3786.3|3777.18|3777.18|0
1615899600000|2021-03-16 13:00:00|3778.77|3778.77|3773.27|3773.27|3779.01|3779.01|3772.55|3772.55|0
1615899900000|2021-03-16 13:05:00|3773.11|3773.11|3773.51|3773.51|3778.78|3778.78|3772.34|3772.34|0
1615900200000|2021-03-16 13:10:00|3773.11|3773.11|3781.85|3781.85|3781.85|3781.85|3773.11|3773.11|0
1615900500000|2021-03-16 13:15:00|3782.25|3782.25|3784.57|3784.57|3784.85|3784.85|3781.06|3781.06|0
1615900800000|2021-03-16 13:20:00|3784.74|3784.74|3792.19|3792.19|3796.6|3796.6|3784.06|3784.06|0
1615901100000|2021-03-16 13:25:00|3791.96|3791.96|3789.44|3789.44|3796.1|3796.1|3789.44|3789.44|0
1615901400000|2021-03-16 13:30:00|3788.25|3788.25|3785.94|3785.94|3790.86|3790.86|3783.44|3783.44|0
1615901700000|2021-03-16 13:35:00|3785.79|3785.79|3786.39|3786.39|3789.47|3789.47|3785.33|3785.33|0
1615902000000|2021-03-16 13:40:00|3785.7|3785.7|3781.49|3781.49|3785.87|3785.87|3780.45|3780.45|0
1615902300000|2021-03-16 13:45:00|3781.66|3781.66|3781.43|3781.43|3781.81|3781.81|3775.68|3775.68|0
1615902600000|2021-03-16 13:50:00|3781.26|3781.26|3779.53|3779.53|3785.29|3785.29|3779.53|3779.53|0
1615902900000|2021-03-16 13:55:00|3779.36|3779.36|3772.91|3772.91|3779.76|3779.76|3771.53|3771.53|0
1615903200000|2021-03-16 14:00:00|3772.76|3772.76|3762.5|3762.5|3773.95|3773.95|3761.95|3761.95|0
1615903500000|2021-03-16 14:05:00|3762.25|3762.25|3763.38|3763.38|3763.42|3763.42|3757.15|3757.15|0
1615903800000|2021-03-16 14:10:00|3763.3|3763.3|3765.3|3765.3|3769.41|3769.41|3763.3|3763.3|0
1615904100000|2021-03-16 14:15:00|3765.63|3765.63|3770.8|3770.8|3773.56|3773.56|3764.83|3764.83|0
1615904400000|2021-03-16 14:20:00|3770|3770|3768.21|3768.21|3771.17|3771.17|3768.21|3768.21|0
1615904700000|2021-03-16 14:25:00|3767.82|3767.82|3770.34|3770.34|3770.34|3770.34|3767.02|3767.02|0
1615905000000|2021-03-16 14:30:00|3770.73|3770.73|3770.32|3770.32|3772.84|3772.84|3768.85|3768.85|0
1615905300000|2021-03-16 14:35:00|3770.38|3770.38|3769.18|3769.18|3772.15|3772.15|3768.3|3768.3|0
1615905600000|2021-03-16 14:40:00|3769.32|3769.32|3763.41|3763.41|3771.08|3771.08|3760.57|3760.57|0
1615905900000|2021-03-16 14:45:00|3762.72|3762.72|3768.99|3768.99|3768.99|3768.99|3762.57|3762.57|0
1615906200000|2021-03-16 14:50:00|3769.39|3769.39|3767.1|3767.1|3771.5|3771.5|3767.1|3767.1|0
1615906500000|2021-03-16 14:55:00|3767.27|3767.27|3769.64|3769.64|3770.98|3770.98|3761.62|3761.62|0
1615906800000|2021-03-16 15:00:00|3770.03|3770.03|3770.33|3770.33|3772.89|3772.89|3767.32|3767.32|0
1615907100000|2021-03-16 15:05:00|3770.5|3770.5|3764.62|3764.62|3770.5|3770.5|3759.07|3759.07|0
1615907400000|2021-03-16 15:10:00|3764.73|3764.73|3767.78|3767.78|3768.37|3768.37|3764.73|3764.73|0
1615907700000|2021-03-16 15:15:00|3767.45|3767.45|3770.4|3770.4|3772.63|3772.63|3767.45|3767.45|0
1615908000000|2021-03-16 15:20:00|3769.9|3769.9|3775.12|3775.12|3779.5|3779.5|3769.68|3769.68|0
1615908300000|2021-03-16 15:25:00|3775|3775|3777.45|3777.45|3777.45|3777.45|3771.97|3771.97|0
1615908600000|2021-03-16 15:30:00|3777.85|3777.85|3782.15|3782.15|3783.2|3783.2|3777.29|3777.29|0
1615908900000|2021-03-16 15:35:00|3782.04|3782.04|3789.39|3789.39|3790|3790|3781.64|3781.64|0
1615909200000|2021-03-16 15:40:00|3789.79|3789.79|3788.74|3788.74|3791.55|3791.55|3786.84|3786.84|0
1615909500000|2021-03-16 15:45:00|3788.62|3788.62|3786.97|3786.97|3788.99|3788.99|3784.65|3784.65|0
1615909800000|2021-03-16 15:50:00|3787.3|3787.3|3789.66|3789.66|3790.85|3790.85|3784.97|3784.97|0
1615910100000|2021-03-16 15:55:00|3789.26|3789.26|3787.82|3787.82|3789.29|3789.29|3783.69|3783.69|0
1615910400000|2021-03-16 16:00:00|3788.21|3788.21|3783.66|3783.66|3789.75|3789.75|3783.66|3783.66|0
1615910700000|2021-03-16 16:05:00|3783.49|3783.49|3782.71|3782.71|3785.9|3785.9|3781.98|3781.98|0
1615911000000|2021-03-16 16:10:00|3781.91|3781.91|3777.1|3777.1|3782.09|3782.09|3776.71|3776.71|0
1615911300000|2021-03-16 16:15:00|3777.5|3777.5|3773.6|3773.6|3778.58|3778.58|3773.2|3773.2|0
1615911600000|2021-03-16 16:20:00|3774.39|3774.39|3775.03|3775.03|3777.38|3777.38|3773.83|3773.83|0
1615911900000|2021-03-16 16:25:00|3774.98|3774.98|3780.5|3780.5|3780.5|3780.5|3774.41|3774.41|0
1615968900000|2021-03-17 08:15:00|3792.05|3792.05|3786.64|3786.64|3794.08|3794.08|3784.68|3784.68|0
1615969200000|2021-03-17 08:20:00|3787.43|3787.43|3780.71|3780.71|3787.43|3787.43|3776.03|3776.03|0
1615969500000|2021-03-17 08:25:00|3779.52|3779.52|3775.41|3775.41|3779.52|3779.52|3772.37|3772.37|0
1615969800000|2021-03-17 08:30:00|3776.1|3776.1|3784.41|3784.41|3785.21|3785.21|3775.23|3775.23|0
1615970100000|2021-03-17 08:35:00|3784.81|3784.81|3787.57|3787.57|3794.06|3794.06|3784.81|3784.81|0
1615970400000|2021-03-17 08:40:00|3788.36|3788.36|3791.81|3791.81|3791.81|3791.81|3785.04|3785.04|0
1615970700000|2021-03-17 08:45:00|3791.13|3791.13|3787.09|3787.09|3793.82|3793.82|3786.3|3786.3|0
1615971000000|2021-03-17 08:50:00|3787.49|3787.49|3787.18|3787.18|3788.65|3788.65|3784.95|3784.95|0
1615971300000|2021-03-17 08:55:00|3787.97|3787.97|3791.48|3791.48|3794.94|3794.94|3787.97|3787.97|0
1615971600000|2021-03-17 09:00:00|3791.81|3791.81|3789.44|3789.44|3792.75|3792.75|3788.32|3788.32|0
1615971900000|2021-03-17 09:05:00|3789.74|3789.74|3790.33|3790.33|3792.37|3792.37|3787.83|3787.83|0
1615972200000|2021-03-17 09:10:00|3789.53|3789.53|3800.82|3800.82|3800.82|3800.82|3788.81|3788.81|0
1615972500000|2021-03-17 09:15:00|3800.03|3800.03|3802.78|3802.78|3803.97|3803.97|3799.81|3799.81|0
1615972800000|2021-03-17 09:20:00|3802.94|3802.94|3806.51|3806.51|3807.64|3807.64|3802.94|3802.94|0
1615973100000|2021-03-17 09:25:00|3806.12|3806.12|3806.77|3806.77|3810.23|3810.23|3805.72|3805.72|0
1615973400000|2021-03-17 09:30:00|3806.94|3806.94|3805.3|3805.3|3806.94|3806.94|3802.56|3802.56|0
1615973700000|2021-03-17 09:35:00|3805.7|3805.7|3809.53|3809.53|3812.18|3812.18|3805.53|3805.53|0
1615974000000|2021-03-17 09:40:00|3809.92|3809.92|3805.68|3805.68|3810.73|3810.73|3805.68|3805.68|0
1615974300000|2021-03-17 09:45:00|3807.27|3807.27|3803.98|3803.98|3807.27|3807.27|3800.74|3800.74|0
1615974600000|2021-03-17 09:50:00|3805.17|3805.17|3802.72|3802.72|3806.24|3806.24|3802.72|3802.72|0
1615974900000|2021-03-17 09:55:00|3802.09|3802.09|3802.89|3802.89|3803.1|3803.1|3800.1|3800.1|0
1615975200000|2021-03-17 10:00:00|3803.28|3803.28|3799.7|3799.7|3804.05|3804.05|3799.7|3799.7|0
1615975500000|2021-03-17 10:05:00|3800.38|3800.38|3805.59|3805.59|3805.77|3805.77|3800.38|3800.38|0
1615975800000|2021-03-17 10:10:00|3805.99|3805.99|3805.99|3805.99|3806.9|3806.9|3804.03|3804.03|0
1615976100000|2021-03-17 10:15:00|3805.59|3805.59|3806.42|3806.42|3807.2|3807.2|3802.99|3802.99|0
1615976400000|2021-03-17 10:20:00|3805.74|3805.74|3801.88|3801.88|3805.74|3805.74|3801.34|3801.34|0
1615976700000|2021-03-17 10:25:00|3802.05|3802.05|3805.77|3805.77|3806.99|3806.99|3802.05|3802.05|0
1615977000000|2021-03-17 10:30:00|3806.16|3806.16|3801.57|3801.57|3806.9|3806.9|3800.24|3800.24|0
1615977300000|2021-03-17 10:35:00|3800.78|3800.78|3805.08|3805.08|3805.08|3805.08|3800.78|3800.78|0
1615977600000|2021-03-17 10:40:00|3805.48|3805.48|3810.44|3810.44|3810.44|3810.44|3805.48|3805.48|0
1615977900000|2021-03-17 10:45:00|3810.61|3810.61|3809.97|3809.97|3813.12|3813.12|3809.97|3809.97|0
1615978200000|2021-03-17 10:50:00|3809.29|3809.29|3809.52|3809.52|3811.52|3811.52|3809.17|3809.17|0
1615978500000|2021-03-17 10:55:00|3808.73|3808.73|3801.43|3801.43|3809.12|3809.12|3801.43|3801.43|0
1615978800000|2021-03-17 11:00:00|3800.75|3800.75|3801.92|3801.92|3803.83|3803.83|3800.04|3800.04|0
1615979100000|2021-03-17 11:05:00|3802.71|3802.71|3805.02|3805.02|3805.02|3805.02|3798.9|3798.9|0
1615979400000|2021-03-17 11:10:00|3804.34|3804.34|3806|3806|3806.15|3806.15|3802.54|3802.54|0
1615979700000|2021-03-17 11:15:00|3805.6|3805.6|3803.49|3803.49|3805.88|3805.88|3803.16|3803.16|0
1615980000000|2021-03-17 11:20:00|3802.12|3802.12|3801.25|3801.25|3804.83|3804.83|3799.81|3799.81|0
1615980300000|2021-03-17 11:25:00|3801.09|3801.09|3806.59|3806.59|3806.59|3806.59|3801.09|3801.09|0
1615980600000|2021-03-17 11:30:00|3806.71|3806.71|3807.73|3807.73|3807.73|3807.73|3805.76|3805.76|0
1615980900000|2021-03-17 11:35:00|3808.13|3808.13|3801.78|3801.78|3809.02|3809.02|3801.54|3801.54|0
1615981200000|2021-03-17 11:40:00|3802.08|3802.08|3804.29|3804.29|3804.46|3804.46|3801.61|3801.61|0
1615981500000|2021-03-17 11:45:00|3804.44|3804.44|3804.66|3804.66|3805.67|3805.67|3803.88|3803.88|0
1615981800000|2021-03-17 11:50:00|3804.27|3804.27|3802.99|3802.99|3805.56|3805.56|3802.83|3802.83|0
1615982100000|2021-03-17 11:55:00|3802.59|3802.59|3800.62|3800.62|3803.14|3803.14|3800.62|3800.62|0
1615982400000|2021-03-17 12:00:00|3800.79|3800.79|3799.59|3799.59|3803.05|3803.05|3798.41|3798.41|0
1615982700000|2021-03-17 12:05:00|3799.19|3799.19|3803.43|3803.43|3804.22|3804.22|3797.89|3797.89|0
1615983000000|2021-03-17 12:10:00|3803.53|3803.53|3805.52|3805.52|3807.22|3807.22|3802.83|3802.83|0
1615983300000|2021-03-17 12:15:00|3805.67|3805.67|3807.91|3807.91|3809.14|3809.14|3805.67|3805.67|0
1615983600000|2021-03-17 12:20:00|3807.51|3807.51|3804.43|3804.43|3808.25|3808.25|3804.32|3804.32|0
1615983900000|2021-03-17 12:25:00|3805.23|3805.23|3806.86|3806.86|3807.28|3807.28|3803.69|3803.69|0
1615984200000|2021-03-17 12:30:00|3806.46|3806.46|3808.54|3808.54|3808.93|3808.93|3805.51|3805.51|0
1615984500000|2021-03-17 12:35:00|3808.68|3808.68|3805.99|3805.99|3809.08|3809.08|3805.89|3805.89|0
1615984800000|2021-03-17 12:40:00|3805.2|3805.2|3804.51|3804.51|3805.2|3805.2|3802.93|3802.93|0
1615985100000|2021-03-17 12:45:00|3805.7|3805.7|3801.31|3801.31|3805.89|3805.89|3800.92|3800.92|0
1615985400000|2021-03-17 12:50:00|3801.71|3801.71|3802.51|3802.51|3805.26|3805.26|3801.71|3801.71|0
1615985700000|2021-03-17 12:55:00|3802.11|3802.11|3800.56|3800.56|3802.36|3802.36|3798.63|3798.63|0
1615986000000|2021-03-17 13:00:00|3800.16|3800.16|3792.15|3792.15|3801.29|3801.29|3792.15|3792.15|0
1615986300000|2021-03-17 13:05:00|3791.46|3791.46|3792.58|3792.58|3794.35|3794.35|3790.14|3790.14|0
1615986600000|2021-03-17 13:10:00|3792.98|3792.98|3789.35|3789.35|3792.98|3792.98|3789.35|3789.35|0
1615986900000|2021-03-17 13:15:00|3790.14|3790.14|3789.02|3789.02|3790.83|3790.83|3788.86|3788.86|0
1615987200000|2021-03-17 13:20:00|3788.97|3788.97|3788.61|3788.61|3790.57|3790.57|3788.46|3788.46|0
1615987500000|2021-03-17 13:25:00|3789.01|3789.01|3787.79|3787.79|3789.33|3789.33|3787.01|3787.01|0
1615987800000|2021-03-17 13:30:00|3787.1|3787.1|3792.56|3792.56|3793.61|3793.61|3785.12|3785.12|0
1615988100000|2021-03-17 13:35:00|3794.54|3794.54|3808.06|3808.06|3809.13|3809.13|3794.48|3794.48|0
1615988400000|2021-03-17 13:40:00|3807.38|3807.38|3806.24|3806.24|3807.38|3807.38|3801.27|3801.27|0
1615988700000|2021-03-17 13:45:00|3806.07|3806.07|3815.24|3815.24|3817.21|3817.21|3805.91|3805.91|0
1615989000000|2021-03-17 13:50:00|3815.09|3815.09|3818.35|3818.35|3819.57|3819.57|3813.22|3813.22|0
1615989300000|2021-03-17 13:55:00|3817.95|3817.95|3819.01|3819.01|3819.97|3819.97|3815.55|3815.55|0
1615989600000|2021-03-17 14:00:00|3819.17|3819.17|3818.68|3818.68|3820.02|3820.02|3814.64|3814.64|0
1615989900000|2021-03-17 14:05:00|3819.08|3819.08|3815.94|3815.94|3819.93|3819.93|3814.65|3814.65|0
1615990200000|2021-03-17 14:10:00|3815.55|3815.55|3817.56|3817.56|3818.35|3818.35|3814.78|3814.78|0
1615990500000|2021-03-17 14:15:00|3817.16|3817.16|3814.17|3814.17|3817.16|3817.16|3812|3812|0
1615990800000|2021-03-17 14:20:00|3813.77|3813.77|3808.98|3808.98|3813.77|3813.77|3806.91|3806.91|0
1615991100000|2021-03-17 14:25:00|3809.03|3809.03|3810.54|3810.54|3811.28|3811.28|3808.63|3808.63|0
1615991400000|2021-03-17 14:30:00|3810.15|3810.15|3809.98|3809.98|3810.71|3810.71|3806.25|3806.25|0
1615991700000|2021-03-17 14:35:00|3809.15|3809.15|3800.58|3800.58|3809.15|3809.15|3799.56|3799.56|0
1615992000000|2021-03-17 14:40:00|3800.41|3800.41|3797.3|3797.3|3801.35|3801.35|3796.56|3796.56|0
1615992300000|2021-03-17 14:45:00|3797.47|3797.47|3793.56|3793.56|3801.52|3801.52|3793.56|3793.56|0
1615992600000|2021-03-17 14:50:00|3793.45|3793.45|3796.25|3796.25|3798.61|3798.61|3793.45|3793.45|0
1615992900000|2021-03-17 14:55:00|3796.64|3796.64|3797.98|3797.98|3801.64|3801.64|3796.64|3796.64|0
1615993200000|2021-03-17 15:00:00|3797.83|3797.83|3797.52|3797.52|3799.66|3799.66|3795.64|3795.64|0
1615993500000|2021-03-17 15:05:00|3797.68|3797.68|3804.6|3804.6|3804.77|3804.77|3797.68|3797.68|0
1615993800000|2021-03-17 15:10:00|3804.44|3804.44|3806.75|3806.75|3807.48|3807.48|3803.75|3803.75|0
1615994100000|2021-03-17 15:15:00|3806.35|3806.35|3802.5|3802.5|3806.42|3806.42|3802.5|3802.5|0
1615994400000|2021-03-17 15:20:00|3802.89|3802.89|3807.15|3807.15|3807.31|3807.31|3802.21|3802.21|0
1615994700000|2021-03-17 15:25:00|3807.54|3807.54|3806.93|3806.93|3808.63|3808.63|3805.68|3805.68|0
1615995000000|2021-03-17 15:30:00|3807.32|3807.32|3807.21|3807.21|3807.49|3807.49|3803.69|3803.69|0
1615995300000|2021-03-17 15:35:00|3807.6|3807.6|3807.26|3807.26|3811.6|3811.6|3805.28|3805.28|0
1615995600000|2021-03-17 15:40:00|3807.66|3807.66|3808.05|3808.05|3810.89|3810.89|3807.66|3807.66|0
1615995900000|2021-03-17 15:45:00|3808.45|3808.45|3808.07|3808.07|3808.62|3808.62|3806.78|3806.78|0
1615996200000|2021-03-17 15:50:00|3808.75|3808.75|3809.89|3809.89|3811.13|3811.13|3808.75|3808.75|0
1615996500000|2021-03-17 15:55:00|3809.09|3809.09|3810.36|3810.36|3810.92|3810.92|3807.77|3807.77|0
1615996800000|2021-03-17 16:00:00|3810.53|3810.53|3811.31|3811.31|3812.58|3812.58|3810.21|3810.21|0
1615997100000|2021-03-17 16:05:00|3811.19|3811.19|3811.54|3811.54|3813.24|3813.24|3809.25|3809.25|0
1615997400000|2021-03-17 16:10:00|3811.14|3811.14|3806.99|3806.99|3815.43|3815.43|3806.99|3806.99|0
1615997700000|2021-03-17 16:15:00|3807.39|3807.39|3804.68|3804.68|3808.07|3808.07|3803.65|3803.65|0
1615998000000|2021-03-17 16:20:00|3804.56|3804.56|3803.77|3803.77|3805.58|3805.58|3802.58|3802.58|0
1615998300000|2021-03-17 16:25:00|3803.37|3803.37|3805.53|3805.53|3806.34|3806.34|3801.98|3801.98|0
1616055300000|2021-03-18 08:15:00|3803.21|3803.21|3799.06|3799.06|3807.31|3807.31|3798.27|3798.27|0
1616055600000|2021-03-18 08:20:00|3799.21|3799.21|3798.82|3798.82|3799.42|3799.42|3792.3|3792.3|0
1616055900000|2021-03-18 08:25:00|3800.53|3800.53|3791.58|3791.58|3802.46|3802.46|3791.51|3791.51|0
1616056200000|2021-03-18 08:30:00|3791.19|3791.19|3796.64|3796.64|3798.26|3798.26|3790.05|3790.05|0
1616056500000|2021-03-18 08:35:00|3796.3|3796.3|3799.66|3799.66|3807.87|3807.87|3795.47|3795.47|0
1616056800000|2021-03-18 08:40:00|3799.5|3799.5|3796.54|3796.54|3800.35|3800.35|3795.8|3795.8|0
1616057100000|2021-03-18 08:45:00|3796.7|3796.7|3790.02|3790.02|3798.9|3798.9|3788.24|3788.24|0
1616057400000|2021-03-18 08:50:00|3790.42|3790.42|3787.74|3787.74|3794.13|3794.13|3786.86|3786.86|0
1616057700000|2021-03-18 08:55:00|3787.8|3787.8|3793.55|3793.55|3794.29|3794.29|3787.51|3787.51|0
1616058000000|2021-03-18 09:00:00|3795.27|3795.27|3796.65|3796.65|3798.13|3798.13|3790.73|3790.73|0
1616058300000|2021-03-18 09:05:00|3797.04|3797.04|3797.51|3797.51|3801.54|3801.54|3796.65|3796.65|0
1616058600000|2021-03-18 09:10:00|3798.31|3798.31|3788.85|3788.85|3798.31|3798.31|3788.85|3788.85|0
1616058900000|2021-03-18 09:15:00|3788.45|3788.45|3796.14|3796.14|3798.34|3798.34|3788.11|3788.11|0
1616059200000|2021-03-18 09:20:00|3796.83|3796.83|3800.59|3800.59|3806.86|3806.86|3796.62|3796.62|0
1616059500000|2021-03-18 09:25:00|3800.2|3800.2|3797.74|3797.74|3801.34|3801.34|3796.68|3796.68|0
1616059800000|2021-03-18 09:30:00|3797.41|3797.41|3793.03|3793.03|3798.74|3798.74|3793.03|3793.03|0
1616060100000|2021-03-18 09:35:00|3792.64|3792.64|3786.16|3786.16|3792.64|3792.64|3785.6|3785.6|0
1616060400000|2021-03-18 09:40:00|3786.5|3786.5|3777.92|3777.92|3786.5|3786.5|3772.6|3772.6|0
1616060700000|2021-03-18 09:45:00|3777.58|3777.58|3775.11|3775.11|3777.58|3777.58|3772.4|3772.4|0
1616061000000|2021-03-18 09:50:00|3775.51|3775.51|3765.47|3765.47|3776.19|3776.19|3765.07|3765.07|0
1616061300000|2021-03-18 09:55:00|3766.26|3766.26|3772.87|3772.87|3775.71|3775.71|3765.92|3765.92|0
1616061600000|2021-03-18 10:00:00|3772.53|3772.53|3777.82|3777.82|3777.82|3777.82|3771.23|3771.23|0
1616061900000|2021-03-18 10:05:00|3777.43|3777.43|3782.27|3782.27|3782.66|3782.66|3775.84|3775.84|0
1616062200000|2021-03-18 10:10:00|3781.47|3781.47|3789.5|3789.5|3789.5|3789.5|3781.47|3781.47|0
1616062500000|2021-03-18 10:15:00|3789.34|3789.34|3788.81|3788.81|3790.93|3790.93|3787.02|3787.02|0
1616062800000|2021-03-18 10:20:00|3788.97|3788.97|3785.91|3785.91|3789.48|3789.48|3784.32|3784.32|0
1616063100000|2021-03-18 10:25:00|3785.43|3785.43|3786.34|3786.34|3787.58|3787.58|3782.74|3782.74|0
1616063400000|2021-03-18 10:30:00|3785.94|3785.94|3782.52|3782.52|3786.89|3786.89|3780.32|3780.32|0
1616063700000|2021-03-18 10:35:00|3782.37|3782.37|3777.72|3777.72|3782.37|3782.37|3776.14|3776.14|0
1616064000000|2021-03-18 10:40:00|3778.06|3778.06|3775.23|3775.23|3779.54|3779.54|3774.88|3774.88|0
1616064300000|2021-03-18 10:45:00|3774.83|3774.83|3775.89|3775.89|3776.68|3776.68|3772.33|3772.33|0
1616064600000|2021-03-18 10:50:00|3774.7|3774.7|3770.08|3770.08|3775.09|3775.09|3768.73|3768.73|0
1616064900000|2021-03-18 10:55:00|3770.42|3770.42|3762.1|3762.1|3771.78|3771.78|3762.1|3762.1|0
1616065200000|2021-03-18 11:00:00|3762|3762|3755.96|3755.96|3764.02|3764.02|3755.96|3755.96|0
1616065500000|2021-03-18 11:05:00|3756.01|3756.01|3758.65|3758.65|3759.33|3759.33|3755.46|3755.46|0
1616065800000|2021-03-18 11:10:00|3758.4|3758.4|3757.14|3757.14|3761.87|3761.87|3755.87|3755.87|0
1616066100000|2021-03-18 11:15:00|3756.75|3756.75|3759.02|3759.02|3759.02|3759.02|3753.89|3753.89|0
1616066400000|2021-03-18 11:20:00|3758.77|3758.77|3766.56|3766.56|3766.56|3766.56|3757.16|3757.16|0
1616066700000|2021-03-18 11:25:00|3766.39|3766.39|3764.22|3764.22|3767.09|3767.09|3762.61|3762.61|0
1616067000000|2021-03-18 11:30:00|3764.36|3764.36|3766.32|3766.32|3767.21|3767.21|3764.05|3764.05|0
1616067300000|2021-03-18 11:35:00|3765.64|3765.64|3764.96|3764.96|3767.94|3767.94|3764.96|3764.96|0
1616067600000|2021-03-18 11:40:00|3765.13|3765.13|3762.69|3762.69|3765.13|3765.13|3761.36|3761.36|0
1616067900000|2021-03-18 11:45:00|3762.84|3762.84|3765.55|3765.55|3765.55|3765.55|3762.6|3762.6|0
1616068200000|2021-03-18 11:50:00|3764.76|3764.76|3762.29|3762.29|3765.16|3765.16|3762.29|3762.29|0
1616068500000|2021-03-18 11:55:00|3762.13|3762.13|3760.68|3760.68|3762.51|3762.51|3759|3759|0
1616068800000|2021-03-18 12:00:00|3760.85|3760.85|3765.79|3765.79|3765.86|3765.86|3760.81|3760.81|0
1616069100000|2021-03-18 12:05:00|3766.12|3766.12|3766.61|3766.61|3767.69|3767.69|3765.76|3765.76|0
1616069400000|2021-03-18 12:10:00|3766.95|3766.95|3769.73|3769.73|3770.29|3770.29|3766.27|3766.27|0
1616069700000|2021-03-18 12:15:00|3768.94|3768.94|3767.94|3767.94|3770.95|3770.95|3767.01|3767.01|0
1616070000000|2021-03-18 12:20:00|3767.54|3767.54|3767.03|3767.03|3768.11|3768.11|3766.68|3766.68|0
1616070300000|2021-03-18 12:25:00|3766.24|3766.24|3764.1|3764.1|3766.24|3766.24|3762.86|3762.86|0
1616070600000|2021-03-18 12:30:00|3764.25|3764.25|3764.25|3764.25|3765.72|3765.72|3764.2|3764.2|0
1616070900000|2021-03-18 12:35:00|3763.91|3763.91|3758.38|3758.38|3763.91|3763.91|3758.38|3758.38|0
1616071200000|2021-03-18 12:40:00|3758.21|3758.21|3758.19|3758.19|3759.8|3759.8|3755.7|3755.7|0
1616071500000|2021-03-18 12:45:00|3757.17|3757.17|3756.04|3756.04|3760.63|3760.63|3755.65|3755.65|0
1616071800000|2021-03-18 12:50:00|3756.19|3756.19|3758.8|3758.8|3762.31|3762.31|3756.19|3756.19|0
1616072100000|2021-03-18 12:55:00|3759.14|3759.14|3760.86|3760.86|3761.66|3761.66|3759.14|3759.14|0
1616072400000|2021-03-18 13:00:00|3761.21|3761.21|3763.27|3763.27|3764.28|3764.28|3761.21|3761.21|0
1616072700000|2021-03-18 13:05:00|3763.61|3763.61|3765.82|3765.82|3765.83|3765.83|3762.98|3762.98|0
1616073000000|2021-03-18 13:10:00|3767.24|3767.24|3768.47|3768.47|3768.81|3768.81|3766.26|3766.26|0
1616073300000|2021-03-18 13:15:00|3767.68|3767.68|3767.32|3767.32|3768.11|3768.11|3765.48|3765.48|0
1616073600000|2021-03-18 13:20:00|3766.64|3766.64|3768.18|3768.18|3768.34|3768.34|3765.56|3765.56|0
1616073900000|2021-03-18 13:25:00|3768.01|3768.01|3769.29|3769.29|3770.25|3770.25|3766.7|3766.7|0
1616074200000|2021-03-18 13:30:00|3769.69|3769.69|3777.25|3777.25|3780.37|3780.37|3769.29|3769.29|0
1616074500000|2021-03-18 13:35:00|3777.41|3777.41|3779.33|3779.33|3783.44|3783.44|3777.41|3777.41|0
1616074800000|2021-03-18 13:40:00|3778.54|3778.54|3771.57|3771.57|3779.33|3779.33|3771.57|3771.57|0
1616075100000|2021-03-18 13:45:00|3771.45|3771.45|3772.35|3772.35|3773.82|3773.82|3770.42|3770.42|0
1616075400000|2021-03-18 13:50:00|3772.13|3772.13|3769.06|3769.06|3774.94|3774.94|3768.77|3768.77|0
1616075700000|2021-03-18 13:55:00|3769.45|3769.45|3771.25|3771.25|3773.58|3773.58|3767.82|3767.82|0
1616076000000|2021-03-18 14:00:00|3771.13|3771.13|3770.32|3770.32|3772.87|3772.87|3769.25|3769.25|0
1616076300000|2021-03-18 14:05:00|3771.01|3771.01|3772.87|3772.87|3776.68|3776.68|3769.67|3769.67|0
1616076600000|2021-03-18 14:10:00|3773.21|3773.21|3774.04|3774.04|3774.43|3774.43|3772.62|3772.62|0
1616076900000|2021-03-18 14:15:00|3774.2|3774.2|3777.81|3777.81|3777.81|3777.81|3773.7|3773.7|0
1616077200000|2021-03-18 14:20:00|3777.76|3777.76|3776.68|3776.68|3780.12|3780.12|3775.81|3775.81|0
1616077500000|2021-03-18 14:25:00|3777.03|3777.03|3775.86|3775.86|3777.7|3777.7|3775.47|3775.47|0
1616077800000|2021-03-18 14:30:00|3775.52|3775.52|3777.67|3777.67|3778.38|3778.38|3774.18|3774.18|0
1616078100000|2021-03-18 14:35:00|3777.34|3777.34|3775.98|3775.98|3783.37|3783.37|3775.19|3775.19|0
1616078400000|2021-03-18 14:40:00|3775.86|3775.86|3773|3773|3776.21|3776.21|3773|3773|0
1616078700000|2021-03-18 14:45:00|3772.85|3772.85|3773.11|3773.11|3776.39|3776.39|3772.85|3772.85|0
1616079000000|2021-03-18 14:50:00|3772.71|3772.71|3773.51|3773.51|3775.44|3775.44|3772.48|3772.48|0
1616079300000|2021-03-18 14:55:00|3773.9|3773.9|3777.86|3777.86|3778.73|3778.73|3773.51|3773.51|0
1616079600000|2021-03-18 15:00:00|3777.52|3777.52|3785.51|3785.51|3787.67|3787.67|3777.52|3777.52|0
1616079900000|2021-03-18 15:05:00|3785.9|3785.9|3784.03|3784.03|3789.08|3789.08|3784.03|3784.03|0
1616080200000|2021-03-18 15:10:00|3783.87|3783.87|3780.56|3780.56|3786.31|3786.31|3780.22|3780.22|0
1616080500000|2021-03-18 15:15:00|3780.9|3780.9|3781.75|3781.75|3781.79|3781.79|3780.07|3780.07|0
1616080800000|2021-03-18 15:20:00|3782.55|3782.55|3779.83|3779.83|3784.63|3784.63|3779.83|3779.83|0
1616081100000|2021-03-18 15:25:00|3779.43|3779.43|3784.86|3784.86|3785.6|3785.6|3779.43|3779.43|0
1616081400000|2021-03-18 15:30:00|3784.52|3784.52|3792.54|3792.54|3792.54|3792.54|3783.4|3783.4|0
1616081700000|2021-03-18 15:35:00|3792.93|3792.93|3784.37|3784.37|3793.27|3793.27|3783.86|3783.86|0
1616082000000|2021-03-18 15:40:00|3783.98|3783.98|3790.73|3790.73|3793.43|3793.43|3783.95|3783.95|0
1616082300000|2021-03-18 15:45:00|3790.33|3790.33|3789.69|3789.69|3791.08|3791.08|3789.1|3789.1|0
1616082600000|2021-03-18 15:50:00|3789.29|3789.29|3788.57|3788.57|3789.3|3789.3|3786.31|3786.31|0
1616082900000|2021-03-18 15:55:00|3788.41|3788.41|3790.97|3790.97|3792.72|3792.72|3787.07|3787.07|0
1616083200000|2021-03-18 16:00:00|3791.12|3791.12|3786.37|3786.37|3791.12|3791.12|3784.33|3784.33|0
1616083500000|2021-03-18 16:05:00|3786.77|3786.77|3786.83|3786.83|3788.35|3788.35|3786.29|3786.29|0
1616083800000|2021-03-18 16:10:00|3786.98|3786.98|3776.57|3776.57|3786.98|3786.98|3776.57|3776.57|0
1616084100000|2021-03-18 16:15:00|3776.46|3776.46|3770.89|3770.89|3776.57|3776.57|3770.89|3770.89|0
1616084400000|2021-03-18 16:20:00|3770.49|3770.49|3772.1|3772.1|3772.56|3772.56|3770.14|3770.14|0
1616084700000|2021-03-18 16:25:00|3772.49|3772.49|3772.89|3772.89|3774.81|3774.81|3771.05|3771.05|0
1616141700000|2021-03-19 08:15:00|3724.17|3724.17|3726.29|3726.29|3732.99|3732.99|3722.59|3722.59|0
1616142000000|2021-03-19 08:20:00|3725.89|3725.89|3731.29|3731.29|3732.03|3732.03|3723.68|3723.68|0
1616142300000|2021-03-19 08:25:00|3731.04|3731.04|3739.6|3739.6|3741.62|3741.62|3731.04|3731.04|0
1616142600000|2021-03-19 08:30:00|3739.25|3739.25|3740.38|3740.38|3741.15|3741.15|3735.76|3735.76|0
1616142900000|2021-03-19 08:35:00|3740.24|3740.24|3738.6|3738.6|3740.99|3740.99|3738.6|3738.6|0
1616143200000|2021-03-19 08:40:00|3738.26|3738.26|3732.78|3732.78|3739.22|3739.22|3730.45|3730.45|0
1616143500000|2021-03-19 08:45:00|3732.38|3732.38|3732.4|3732.4|3733.59|3733.59|3729.73|3729.73|0
1616143800000|2021-03-19 08:50:00|3733.59|3733.59|3734.77|3734.77|3738.25|3738.25|3731.56|3731.56|0
1616144100000|2021-03-19 08:55:00|3734.86|3734.86|3730.93|3730.93|3736.05|3736.05|3730.93|3730.93|0
1616144400000|2021-03-19 09:00:00|3731.62|3731.62|3732.73|3732.73|3735.47|3735.47|3730.06|3730.06|0
1616144700000|2021-03-19 09:05:00|3733.03|3733.03|3731.87|3731.87|3733.03|3733.03|3728.33|3728.33|0
1616145000000|2021-03-19 09:10:00|3731.76|3731.76|3733.59|3733.59|3739|3739|3731.43|3731.43|0
1616145300000|2021-03-19 09:15:00|3733.99|3733.99|3730.34|3730.34|3733.99|3733.99|3728.87|3728.87|0
1616145600000|2021-03-19 09:20:00|3730.68|3730.68|3731.72|3731.72|3733.48|3733.48|3729.24|3729.24|0
1616145900000|2021-03-19 09:25:00|3732.51|3732.51|3727.41|3727.41|3733.88|3733.88|3727.41|3727.41|0
1616146200000|2021-03-19 09:30:00|3727.01|3727.01|3729.77|3729.77|3730.9|3730.9|3725.86|3725.86|0
1616146500000|2021-03-19 09:35:00|3729.38|3729.38|3729.81|3729.81|3731.88|3731.88|3729.04|3729.04|0
1616146800000|2021-03-19 09:40:00|3730.06|3730.06|3734.06|3734.06|3734.52|3734.52|3730.06|3730.06|0
1616147100000|2021-03-19 09:45:00|3734.27|3734.27|3736.55|3736.55|3739.65|3739.65|3734.27|3734.27|0
1616147400000|2021-03-19 09:50:00|3736.95|3736.95|3738.6|3738.6|3739.12|3739.12|3736.71|3736.71|0
1616147700000|2021-03-19 09:55:00|3738.65|3738.65|3747.7|3747.7|3747.7|3747.7|3738.65|3738.65|0
1616148000000|2021-03-19 10:00:00|3748.39|3748.39|3744.61|3744.61|3749.99|3749.99|3744.35|3744.35|0
1616148300000|2021-03-19 10:05:00|3744.28|3744.28|3746.02|3746.02|3748.08|3748.08|3742.67|3742.67|0
1616148900000|2021-03-19 10:15:00|3746.17|3746.17|3724.09|3724.09|3746.62|3746.62|3719.08|3719.08|0
1616149200000|2021-03-19 10:20:00|3724.43|3724.43|3721.7|3721.7|3725.63|3725.63|3718.85|3718.85|0
1616149500000|2021-03-19 10:25:00|3722.04|3722.04|3728.36|3728.36|3728.36|3728.36|3721.24|3721.24|0
1616149800000|2021-03-19 10:30:00|3727.57|3727.57|3730.03|3730.03|3730.43|3730.43|3727.45|3727.45|0
1616150100000|2021-03-19 10:35:00|3730.28|3730.28|3728.86|3728.86|3730.69|3730.69|3725.99|3725.99|0
1616150400000|2021-03-19 10:40:00|3729.26|3729.26|3736.62|3736.62|3737.07|3737.07|3729.26|3729.26|0
1616150700000|2021-03-19 10:45:00|3736.68|3736.68|3728.96|3728.96|3736.68|3736.68|3728.64|3728.64|0
1616151000000|2021-03-19 10:50:00|3728.62|3728.62|3728.87|3728.87|3732.19|3732.19|3726.4|3726.4|0
1616151300000|2021-03-19 10:55:00|3729.89|3729.89|3729.1|3729.1|3731.27|3731.27|3727.16|3727.16|0
1616151600000|2021-03-19 11:00:00|3730.5|3730.5|3732.27|3732.27|3733.46|3733.46|3728.5|3728.5|0
1616151900000|2021-03-19 11:05:00|3732.03|3732.03|3724.67|3724.67|3732.03|3732.03|3724.46|3724.46|0
1616152200000|2021-03-19 11:10:00|3725.47|3725.47|3723.6|3723.6|3726.15|3726.15|3721.98|3721.98|0
1616152500000|2021-03-19 11:15:00|3723.2|3723.2|3716.35|3716.35|3723.35|3723.35|3716.35|3716.35|0
1616152800000|2021-03-19 11:20:00|3716.01|3716.01|3706.28|3706.28|3716.01|3716.01|3705.49|3705.49|0
1616153100000|2021-03-19 11:25:00|3705.88|3705.88|3696.02|3696.02|3705.88|3705.88|3695.23|3695.23|0
1616153400000|2021-03-19 11:30:00|3695.9|3695.9|3697.17|3697.17|3698.77|3698.77|3690.21|3690.21|0
1616153700000|2021-03-19 11:35:00|3696.77|3696.77|3700.5|3700.5|3700.5|3700.5|3695.14|3695.14|0
1616154000000|2021-03-19 11:40:00|3701.29|3701.29|3698.03|3698.03|3701.97|3701.97|3695.19|3695.19|0
1616154300000|2021-03-19 11:45:00|3697.88|3697.88|3701.9|3701.9|3706.28|3706.28|3697.88|3697.88|0
1616154600000|2021-03-19 11:50:00|3702.58|3702.58|3700.26|3700.26|3702.58|3702.58|3698.72|3698.72|0
1616154900000|2021-03-19 11:55:00|3700.41|3700.41|3701.43|3701.43|3703.95|3703.95|3700.02|3700.02|0
1616155200000|2021-03-19 12:00:00|3701.32|3701.32|3706.84|3706.84|3708.03|3708.03|3701.32|3701.32|0
1616155500000|2021-03-19 12:05:00|3707.23|3707.23|3706.08|3706.08|3707.57|3707.57|3705|3705|0
1616155800000|2021-03-19 12:10:00|3705.69|3705.69|3705.03|3705.03|3706.45|3706.45|3702.91|3702.91|0
1616156100000|2021-03-19 12:15:00|3704.67|3704.67|3710.51|3710.51|3710.51|3710.51|3703.6|3703.6|0
1616156400000|2021-03-19 12:20:00|3710.6|3710.6|3709.93|3709.93|3712.05|3712.05|3708.54|3708.54|0
1616156700000|2021-03-19 12:25:00|3710.09|3710.09|3702.95|3702.95|3710.52|3710.52|3702.38|3702.38|0
1616157000000|2021-03-19 12:30:00|3703.11|3703.11|3704.6|3704.6|3707.21|3707.21|3703.11|3703.11|0
1616157300000|2021-03-19 12:35:00|3704.89|3704.89|3706.89|3706.89|3708.29|3708.29|3704.89|3704.89|0
1616157600000|2021-03-19 12:40:00|3707.29|3707.29|3706.86|3706.86|3708.66|3708.66|3705.72|3705.72|0
1616157900000|2021-03-19 12:45:00|3706.46|3706.46|3703.97|3703.97|3706.89|3706.89|3703.97|3703.97|0
1616158200000|2021-03-19 12:50:00|3703.8|3703.8|3704.96|3704.96|3705.76|3705.76|3703.27|3703.27|0
1616158500000|2021-03-19 12:55:00|3704.82|3704.82|3704.93|3704.93|3706.14|3706.14|3703.68|3703.68|0
1616158800000|2021-03-19 13:00:00|3704.82|3704.82|3703.2|3703.2|3705.34|3705.34|3699.46|3699.46|0
1616159100000|2021-03-19 13:05:00|3702.81|3702.81|3702.32|3702.32|3703.09|3703.09|3701.53|3701.53|0
1616159400000|2021-03-19 13:10:00|3702.15|3702.15|3697.47|3697.47|3702.3|3702.3|3697.08|3697.08|0
1616159700000|2021-03-19 13:15:00|3697.82|3697.82|3699.55|3699.55|3699.72|3699.72|3697.82|3697.82|0
1616160000000|2021-03-19 13:20:00|3699.71|3699.71|3694.04|3694.04|3700.72|3700.72|3693.65|3693.65|0
1616160300000|2021-03-19 13:25:00|3693.96|3693.96|3694.88|3694.88|3694.96|3694.96|3691.88|3691.88|0
1616160600000|2021-03-19 13:30:00|3693.86|3693.86|3689.42|3689.42|3696.36|3696.36|3688.85|3688.85|0
1616160900000|2021-03-19 13:35:00|3688.23|3688.23|3678.69|3678.69|3689.74|3689.74|3678.69|3678.69|0
1616161200000|2021-03-19 13:40:00|3677.88|3677.88|3677.24|3677.24|3677.88|3677.88|3669.08|3669.08|0
1616161500000|2021-03-19 13:45:00|3677.09|3677.09|3670.15|3670.15|3677.09|3677.09|3669.16|3669.16|0
1616161800000|2021-03-19 13:50:00|3670.07|3670.07|3683.08|3683.08|3683.9|3683.9|3670.07|3670.07|0
1616162100000|2021-03-19 13:55:00|3682.74|3682.74|3687.37|3687.37|3688.08|3688.08|3682.5|3682.5|0
1616162400000|2021-03-19 14:00:00|3687.77|3687.77|3680.66|3680.66|3689.14|3689.14|3679.75|3679.75|0
1616162700000|2021-03-19 14:05:00|3679.63|3679.63|3677.92|3677.92|3679.63|3679.63|3672.56|3672.56|0
1616163000000|2021-03-19 14:10:00|3678.07|3678.07|3677.68|3677.68|3678.78|3678.78|3673.77|3673.77|0
1616163300000|2021-03-19 14:15:00|3677.74|3677.74|3677.78|3677.78|3679.47|3679.47|3674.82|3674.82|0
1616163600000|2021-03-19 14:20:00|3677.94|3677.94|3686.41|3686.41|3686.98|3686.98|3677.19|3677.19|0
1616163900000|2021-03-19 14:25:00|3687.21|3687.21|3687.04|3687.04|3690.65|3690.65|3686.64|3686.64|0
1616164200000|2021-03-19 14:30:00|3687.14|3687.14|3687.19|3687.19|3690.16|3690.16|3684.92|3684.92|0
1616164500000|2021-03-19 14:35:00|3687.29|3687.29|3695.18|3695.18|3695.92|3695.92|3687.14|3687.14|0
1616164800000|2021-03-19 14:40:00|3695.87|3695.87|3690.81|3690.81|3695.87|3695.87|3688.79|3688.79|0
1616165100000|2021-03-19 14:45:00|3690.76|3690.76|3696.41|3696.41|3696.49|3696.49|3689.8|3689.8|0
1616165400000|2021-03-19 14:50:00|3697.77|3697.77|3699.29|3699.29|3700.67|3700.67|3697.2|3697.2|0
1616165700000|2021-03-19 14:55:00|3699.44|3699.44|3694.34|3694.34|3699.89|3699.89|3687.99|3687.99|0
1616166000000|2021-03-19 15:00:00|3693.94|3693.94|3685.89|3685.89|3696.22|3696.22|3684.35|3684.35|0
1616166300000|2021-03-19 15:05:00|3685.33|3685.33|3689.15|3689.15|3691.8|3691.8|3684.47|3684.47|0
1616166600000|2021-03-19 15:10:00|3689.55|3689.55|3691.01|3691.01|3694.04|3694.04|3688.14|3688.14|0
1616166900000|2021-03-19 15:15:00|3689.82|3689.82|3687.97|3687.97|3690.42|3690.42|3684.27|3684.27|0
1616167200000|2021-03-19 15:20:00|3688.03|3688.03|3679.34|3679.34|3688.03|3688.03|3675.44|3675.44|0
1616167500000|2021-03-19 15:25:00|3679.5|3679.5|3672.32|3672.32|3680.98|3680.98|3671.18|3671.18|0
1616167800000|2021-03-19 15:30:00|3672.43|3672.43|3680|3680|3680.42|3680.42|3672|3672|0
1616168100000|2021-03-19 15:35:00|3679.65|3679.65|3680.36|3680.36|3680.86|3680.86|3676.59|3676.59|0
1616168400000|2021-03-19 15:40:00|3680.7|3680.7|3689.78|3689.78|3689.78|3689.78|3680.36|3680.36|0
1616168700000|2021-03-19 15:45:00|3690.18|3690.18|3689.03|3689.03|3691.41|3691.41|3687.69|3687.69|0
1616169000000|2021-03-19 15:50:00|3688.87|3688.87|3693.09|3693.09|3693.16|3693.16|3688.13|3688.13|0
1616169300000|2021-03-19 15:55:00|3693.77|3693.77|3695.85|3695.85|3699.47|3699.47|3693.77|3693.77|0
1616169600000|2021-03-19 16:00:00|3696.15|3696.15|3695.4|3695.4|3698.15|3698.15|3693.43|3693.43|0
1616169900000|2021-03-19 16:05:00|3695.05|3695.05|3693.92|3693.92|3699.99|3699.99|3693|3693|0
1616170200000|2021-03-19 16:10:00|3693.83|3693.83|3690.71|3690.71|3693.83|3693.83|3688.16|3688.16|0
1616170500000|2021-03-19 16:15:00|3691.74|3691.74|3688.86|3688.86|3691.74|3691.74|3687.47|3687.47|0
1616170800000|2021-03-19 16:20:00|3688.69|3688.69|3689.84|3689.84|3690|3690|3686.94|3686.94|0
1616171100000|2021-03-19 16:25:00|3690.23|3690.23|3695.56|3695.56|3697.95|3697.95|3690.23|3690.23|0
1616595000000|2021-03-24 14:10:00|3592.1|3592.1|3592.72|3592.72|3594.73|3594.73|3591.71|3591.71|0
1616595300000|2021-03-24 14:15:00|3591.92|3591.92|3589.13|3589.13|3592.55|3592.55|3588.28|3588.28|0
1616595600000|2021-03-24 14:20:00|3589.23|3589.23|3593.21|3593.21|3593.32|3593.32|3588.44|3588.44|0
1616595900000|2021-03-24 14:25:00|3592.42|3592.42|3594.78|3594.78|3595.46|3595.46|3591.31|3591.31|0
1616596200000|2021-03-24 14:30:00|3594.1|3594.1|3594.58|3594.58|3596.11|3596.11|3593.02|3593.02|0
1616596500000|2021-03-24 14:35:00|3594.92|3594.92|3594.85|3594.85|3599.76|3599.76|3594.47|3594.47|0
1616596800000|2021-03-24 14:40:00|3594.93|3594.93|3597.97|3597.97|3597.97|3597.97|3593.91|3593.91|0
1616597100000|2021-03-24 14:45:00|3598.05|3598.05|3594.67|3594.67|3598.26|3598.26|3594.67|3594.67|0
1616597400000|2021-03-24 14:50:00|3594.79|3594.79|3594.93|3594.93|3596.38|3596.38|3594.23|3594.23|0
1616597700000|2021-03-24 14:55:00|3595.09|3595.09|3596.77|3596.77|3599.28|3599.28|3594.86|3594.86|0
1616598000000|2021-03-24 15:00:00|3597.45|3597.45|3597.44|3597.44|3598.73|3598.73|3596.1|3596.1|0
1616598300000|2021-03-24 15:05:00|3597.6|3597.6|3601.42|3601.42|3602.03|3602.03|3597.6|3597.6|0
1616598600000|2021-03-24 15:10:00|3601.82|3601.82|3604.25|3604.25|3604.64|3604.64|3599.23|3599.23|0
1616598900000|2021-03-24 15:15:00|3604.93|3604.93|3602.47|3602.47|3605.14|3605.14|3601.63|3601.63|0
1616599200000|2021-03-24 15:20:00|3603.84|3603.84|3609.51|3609.51|3611.07|3611.07|3603.84|3603.84|0
1616599500000|2021-03-24 15:25:00|3609.9|3609.9|3605.11|3605.11|3611.97|3611.97|3604.55|3604.55|0
1616599800000|2021-03-24 15:30:00|3605.51|3605.51|3603.56|3603.56|3607.26|3607.26|3603.56|3603.56|0
1616600100000|2021-03-24 15:35:00|3603.68|3603.68|3602.49|3602.49|3605.05|3605.05|3601.81|3601.81|0
1616600400000|2021-03-24 15:40:00|3602.89|3602.89|3603.11|3603.11|3604.77|3604.77|3601.07|3601.07|0
1616600700000|2021-03-24 15:45:00|3603.19|3603.19|3603.58|3603.58|3604.52|3604.52|3602.78|3602.78|0
1616601000000|2021-03-24 15:50:00|3602.9|3602.9|3604.6|3604.6|3605.12|3605.12|3600.2|3600.2|0
1616601300000|2021-03-24 15:55:00|3604.52|3604.52|3605.18|3605.18|3605.43|3605.43|3602.09|3602.09|0
1616601600000|2021-03-24 16:00:00|3604.79|3604.79|3608.22|3608.22|3608.62|3608.62|3604.49|3604.49|0
1616601900000|2021-03-24 16:05:00|3608.14|3608.14|3606.16|3606.16|3608.65|3608.65|3605.79|3605.79|0
1616602200000|2021-03-24 16:10:00|3606.28|3606.28|3609.6|3609.6|3610.93|3610.93|3606.28|3606.28|0
1616602500000|2021-03-24 16:15:00|3609.2|3609.2|3608.83|3608.83|3610.51|3610.51|3608.03|3608.03|0
1616602800000|2021-03-24 16:20:00|3608.93|3608.93|3608.81|3608.81|3610.56|3610.56|3608.13|3608.13|0
1616603100000|2021-03-24 16:25:00|3608.87|3608.87|3606.35|3606.35|3609.55|3609.55|3605.56|3605.56|0
1616660100000|2021-03-25 08:15:00|3574.14|3574.14|3582.54|3582.54|3586.01|3586.01|3574.14|3574.14|0
1616660400000|2021-03-25 08:20:00|3582.93|3582.93|3576.65|3576.65|3582.93|3582.93|3573|3573|0
1616660700000|2021-03-25 08:25:00|3577.34|3577.34|3569.85|3569.85|3579.02|3579.02|3569.85|3569.85|0
1616661000000|2021-03-25 08:30:00|3569.51|3569.51|3575.15|3575.15|3575.15|3575.15|3569.51|3569.51|0
1616661300000|2021-03-25 08:35:00|3575|3575|3581.92|3581.92|3583.72|3583.72|3575|3575|0
1616661600000|2021-03-25 08:40:00|3582.26|3582.26|3582.78|3582.78|3583.66|3583.66|3580.9|3580.9|0
1616661900000|2021-03-25 08:45:00|3583.02|3583.02|3578.73|3578.73|3583.22|3583.22|3578.73|3578.73|0
1616662200000|2021-03-25 08:50:00|3578.89|3578.89|3576.57|3576.57|3579.09|3579.09|3576.57|3576.57|0
1616662500000|2021-03-25 08:55:00|3576.07|3576.07|3571.64|3571.64|3576.18|3576.18|3569.08|3569.08|0
1616662800000|2021-03-25 09:00:00|3571.24|3571.24|3568.12|3568.12|3571.24|3571.24|3567.73|3567.73|0
1616663100000|2021-03-25 09:05:00|3567.95|3567.95|3562.14|3562.14|3568.2|3568.2|3562.08|3562.08|0
1616663400000|2021-03-25 09:10:00|3562.53|3562.53|3568.54|3568.54|3568.54|3568.54|3562.53|3562.53|0
1616663700000|2021-03-25 09:15:00|3568.89|3568.89|3569.38|3569.38|3569.38|3569.38|3565.79|3565.79|0
1616664000000|2021-03-25 09:20:00|3569.53|3569.53|3568.75|3568.75|3571.03|3571.03|3566.15|3566.15|0
1616664300000|2021-03-25 09:25:00|3568.83|3568.83|3564.71|3564.71|3568.99|3568.99|3564.23|3564.23|0
1616664600000|2021-03-25 09:30:00|3564.37|3564.37|3560.09|3560.09|3564.82|3564.82|3560.09|3560.09|0
1616664900000|2021-03-25 09:35:00|3559.42|3559.42|3556.27|3556.27|3559.42|3559.42|3553.18|3553.18|0
1616665200000|2021-03-25 09:40:00|3556.62|3556.62|3551.74|3551.74|3557.35|3557.35|3551.62|3551.62|0
1616665500000|2021-03-25 09:45:00|3552.43|3552.43|3552.49|3552.49|3553.3|3553.3|3551.37|3551.37|0
1616665800000|2021-03-25 09:50:00|3552.89|3552.89|3549.37|3549.37|3553.31|3553.31|3547.43|3547.43|0
1616666100000|2021-03-25 09:55:00|3549.52|3549.52|3549.4|3549.4|3550.43|3550.43|3548.35|3548.35|0
1616666400000|2021-03-25 10:00:00|3549.55|3549.55|3556.22|3556.22|3558.07|3558.07|3549.4|3549.4|0
1616666700000|2021-03-25 10:05:00|3556.3|3556.3|3560.9|3560.9|3561.35|3561.35|3556.3|3556.3|0
1616667000000|2021-03-25 10:10:00|3560.22|3560.22|3561.11|3561.11|3561.8|3561.8|3559.62|3559.62|0
1616667300000|2021-03-25 10:15:00|3559.75|3559.75|3555.36|3555.36|3559.75|3559.75|3555.36|3555.36|0
1616667600000|2021-03-25 10:20:00|3555.19|3555.19|3549.86|3549.86|3555.28|3555.28|3549.86|3549.86|0
1616667900000|2021-03-25 10:25:00|3550.2|3550.2|3550.91|3550.91|3551.49|3551.49|3549.35|3549.35|0
1616668200000|2021-03-25 10:30:00|3550.51|3550.51|3545.05|3545.05|3550.51|3550.51|3542.85|3542.85|0
1616668500000|2021-03-25 10:35:00|3544.97|3544.97|3546.89|3546.89|3546.89|3546.89|3544.79|3544.79|0
1616668800000|2021-03-25 10:40:00|3547.24|3547.24|3550.3|3550.3|3550.38|3550.38|3547.24|3547.24|0
1616669100000|2021-03-25 10:45:00|3550.38|3550.38|3552.98|3552.98|3553.47|3553.47|3549.82|3549.82|0
1616669400000|2021-03-25 10:50:00|3553.23|3553.23|3549.59|3549.59|3554.38|3554.38|3549.53|3549.53|0
1616669700000|2021-03-25 10:55:00|3550.28|3550.28|3551.81|3551.81|3552.23|3552.23|3549.53|3549.53|0
1616670000000|2021-03-25 11:00:00|3551.12|3551.12|3550.03|3550.03|3551.63|3551.63|3549.36|3549.36|0
1616670300000|2021-03-25 11:05:00|3549.82|3549.82|3550.08|3550.08|3550.98|3550.98|3548.2|3548.2|0
1616670600000|2021-03-25 11:10:00|3550.17|3550.17|3551.08|3551.08|3551.08|3551.08|3549.03|3549.03|0
1616670900000|2021-03-25 11:15:00|3550.69|3550.69|3547.35|3547.35|3550.69|3550.69|3546.16|3546.16|0
1616671200000|2021-03-25 11:20:00|3546.95|3546.95|3542.44|3542.44|3547.63|3547.63|3542.44|3542.44|0
1616671500000|2021-03-25 11:25:00|3542.2|3542.2|3536.49|3536.49|3542.2|3542.2|3535.75|3535.75|0
1616671800000|2021-03-25 11:30:00|3536.15|3536.15|3531.67|3531.67|3536.15|3536.15|3529.36|3529.36|0
1616672100000|2021-03-25 11:35:00|3531.47|3531.47|3520.68|3520.68|3531.47|3531.47|3519.37|3519.37|0
1616672400000|2021-03-25 11:40:00|3520.97|3520.97|3521.45|3521.45|3524.27|3524.27|3519.18|3519.18|0
1616672700000|2021-03-25 11:45:00|3521.2|3521.2|3516.84|3516.84|3521.2|3521.2|3516.84|3516.84|0
1616673000000|2021-03-25 11:50:00|3516.45|3516.45|3508.12|3508.12|3516.45|3516.45|3503.11|3503.11|0
1616673300000|2021-03-25 11:55:00|3508.81|3508.81|3509.87|3509.87|3512.33|3512.33|3508.81|3508.81|0
1616673600000|2021-03-25 12:00:00|3510.04|3510.04|3513.49|3513.49|3514.37|3514.37|3508.88|3508.88|0
1616673900000|2021-03-25 12:05:00|3513.85|3513.85|3519.04|3519.04|3520.31|3520.31|3513.85|3513.85|0
1616674200000|2021-03-25 12:10:00|3519.4|3519.4|3519.27|3519.27|3521.45|3521.45|3518.71|3518.71|0
1616674500000|2021-03-25 12:15:00|3518.59|3518.59|3515.28|3515.28|3519.84|3519.84|3514.41|3514.41|0
1616674800000|2021-03-25 12:20:00|3515.62|3515.62|3519.55|3519.55|3519.55|3519.55|3515.57|3515.57|0
1616675100000|2021-03-25 12:25:00|3519.9|3519.9|3517.12|3517.12|3520.98|3520.98|3517.12|3517.12|0
1616675400000|2021-03-25 12:30:00|3516.73|3516.73|3520.49|3520.49|3522.31|3522.31|3515.9|3515.9|0
1616675700000|2021-03-25 12:35:00|3520.15|3520.15|3514.68|3514.68|3521.14|3521.14|3514.68|3514.68|0
1616676000000|2021-03-25 12:40:00|3514.34|3514.34|3510.53|3510.53|3514.34|3514.34|3508.12|3508.12|0
1616676300000|2021-03-25 12:45:00|3510.92|3510.92|3515.16|3515.16|3516.46|3516.46|3510.06|3510.06|0
1616676600000|2021-03-25 12:50:00|3515.08|3515.08|3518.02|3518.02|3519.1|3519.1|3513.89|3513.89|0
1616676900000|2021-03-25 12:55:00|3517.37|3517.37|3520.62|3520.62|3520.62|3520.62|3514.33|3514.33|0
1616677200000|2021-03-25 13:00:00|3520.28|3520.28|3527.02|3527.02|3529.49|3529.49|3519.22|3519.22|0
1616677500000|2021-03-25 13:05:00|3526.62|3526.62|3524.65|3524.65|3527.36|3527.36|3523.29|3523.29|0
1616677800000|2021-03-25 13:10:00|3524.31|3524.31|3528.66|3528.66|3529.46|3529.46|3523.54|3523.54|0
1616678100000|2021-03-25 13:15:00|3528.32|3528.32|3526.53|3526.53|3528.86|3528.86|3526.13|3526.13|0
1616678400000|2021-03-25 13:20:00|3526.38|3526.38|3527.93|3527.93|3528.36|3528.36|3526.38|3526.38|0
1616678700000|2021-03-25 13:25:00|3528.27|3528.27|3526.31|3526.31|3529.89|3529.89|3526.31|3526.31|0
1616679000000|2021-03-25 13:30:00|3525.92|3525.92|3523.5|3523.5|3530.91|3530.91|3523.04|3523.04|0
1616679300000|2021-03-25 13:35:00|3522.82|3522.82|3526.16|3526.16|3531.15|3531.15|3522.42|3522.42|0
1616679600000|2021-03-25 13:40:00|3526.18|3526.18|3523.55|3523.55|3529.63|3529.63|3522.99|3522.99|0
1616679900000|2021-03-25 13:45:00|3523.95|3523.95|3531.28|3531.28|3531.28|3531.28|3523.95|3523.95|0
1616680200000|2021-03-25 13:50:00|3530.94|3530.94|3524.89|3524.89|3530.94|3530.94|3523.15|3523.15|0
1616680500000|2021-03-25 13:55:00|3524.77|3524.77|3534.7|3534.7|3534.86|3534.86|3524.37|3524.37|0
1616680800000|2021-03-25 14:00:00|3533.91|3533.91|3538.36|3538.36|3542.38|3542.38|3531.63|3531.63|0
1616681100000|2021-03-25 14:05:00|3538.71|3538.71|3540.74|3540.74|3541.17|3541.17|3536.02|3536.02|0
1616681400000|2021-03-25 14:10:00|3540.34|3540.34|3543.03|3543.03|3544.56|3544.56|3540.01|3540.01|0
1616681700000|2021-03-25 14:15:00|3542.63|3542.63|3538.17|3538.17|3542.63|3542.63|3533.28|3533.28|0
1616682000000|2021-03-25 14:20:00|3538.51|3538.51|3541.4|3541.4|3541.64|3541.64|3536.39|3536.39|0
1616682300000|2021-03-25 14:25:00|3540.92|3540.92|3540.32|3540.32|3542.08|3542.08|3539.27|3539.27|0
1616682600000|2021-03-25 14:30:00|3540.27|3540.27|3539.74|3539.74|3544.49|3544.49|3539.15|3539.15|0
1616682900000|2021-03-25 14:35:00|3539.06|3539.06|3539.98|3539.98|3541.66|3541.66|3538.45|3538.45|0
1616683200000|2021-03-25 14:40:00|3539.81|3539.81|3538.41|3538.41|3539.9|3539.9|3538.04|3538.04|0
1616683500000|2021-03-25 14:45:00|3538.75|3538.75|3534.74|3534.74|3540.29|3540.29|3531|3531|0
1616683800000|2021-03-25 14:50:00|3533.95|3533.95|3529.26|3529.26|3535.99|3535.99|3528.87|3528.87|0
1616684100000|2021-03-25 14:55:00|3528.87|3528.87|3532.94|3532.94|3534.07|3534.07|3528.87|3528.87|0
1616684400000|2021-03-25 15:00:00|3532.77|3532.77|3528.66|3528.66|3532.88|3532.88|3525.7|3525.7|0
1616684700000|2021-03-25 15:05:00|3528.31|3528.31|3530.94|3530.94|3531.81|3531.81|3526.44|3526.44|0
1616685000000|2021-03-25 15:10:00|3530.55|3530.55|3535.98|3535.98|3536.86|3536.86|3530.55|3530.55|0
1616685300000|2021-03-25 15:15:00|3535.93|3535.93|3537.58|3537.58|3538.21|3538.21|3535.26|3535.26|0
1616685600000|2021-03-25 15:20:00|3537.24|3537.24|3537.6|3537.6|3538.16|3538.16|3535.93|3535.93|0
1616685900000|2021-03-25 15:25:00|3537.44|3537.44|3540.39|3540.39|3541.6|3541.6|3534.53|3534.53|0
1616686200000|2021-03-25 15:30:00|3540.79|3540.79|3540.54|3540.54|3544.79|3544.79|3537.75|3537.75|0
1616686500000|2021-03-25 15:35:00|3540.66|3540.66|3543.76|3543.76|3544.47|3544.47|3540.66|3540.66|0
1616686800000|2021-03-25 15:40:00|3543.85|3543.85|3542.42|3542.42|3544.08|3544.08|3541.82|3541.82|0
1616687100000|2021-03-25 15:45:00|3541.74|3541.74|3546.77|3546.77|3546.77|3546.77|3539.85|3539.85|0
1616687400000|2021-03-25 15:50:00|3546.43|3546.43|3554.05|3554.05|3555.48|3555.48|3546.43|3546.43|0
1616687700000|2021-03-25 15:55:00|3553.89|3553.89|3556.3|3556.3|3556.45|3556.45|3552.97|3552.97|0
1616688000000|2021-03-25 16:00:00|3556.14|3556.14|3557.27|3557.27|3557.48|3557.48|3553.81|3553.81|0
1616688300000|2021-03-25 16:05:00|3557.67|3557.67|3556.55|3556.55|3559.16|3559.16|3556.47|3556.47|0
1616688600000|2021-03-25 16:10:00|3556.72|3556.72|3548.85|3548.85|3556.95|3556.95|3548.85|3548.85|0
1616688900000|2021-03-25 16:15:00|3549.53|3549.53|3551.35|3551.35|3551.74|3551.74|3549.53|3549.53|0
1616689200000|2021-03-25 16:20:00|3551.47|3551.47|3552.24|3552.24|3552.27|3552.27|3550.39|3550.39|0
1616689500000|2021-03-25 16:25:00|3552.58|3552.58|3553.1|3553.1|3553.46|3553.46|3550.3|3550.3|0
1616746500000|2021-03-26 08:15:00|3598.22|3598.22|3589.24|3589.24|3601.25|3601.25|3589.24|3589.24|0
1616746800000|2021-03-26 08:20:00|3589.96|3589.96|3585.53|3585.53|3590.84|3590.84|3584.34|3584.34|0
1616747100000|2021-03-26 08:25:00|3584.74|3584.74|3580.34|3580.34|3584.74|3584.74|3579.07|3579.07|0
1616747400000|2021-03-26 08:30:00|3580.69|3580.69|3575.55|3575.55|3580.69|3580.69|3575.55|3575.55|0
1616747700000|2021-03-26 08:35:00|3575.21|3575.21|3568.27|3568.27|3575.21|3575.21|3567.54|3567.54|0
1616748000000|2021-03-26 08:40:00|3568.76|3568.76|3574.19|3574.19|3574.87|3574.87|3567.5|3567.5|0
1616748300000|2021-03-26 08:45:00|3573.05|3573.05|3579.52|3579.52|3579.62|3579.62|3572.99|3572.99|0
1616748600000|2021-03-26 08:50:00|3579.28|3579.28|3578.8|3578.8|3579.28|3579.28|3575.57|3575.57|0
1616748900000|2021-03-26 08:55:00|3578.47|3578.47|3575.52|3575.52|3578.57|3578.57|3574.84|3574.84|0
1616749200000|2021-03-26 09:00:00|3575.86|3575.86|3579.36|3579.36|3581.17|3581.17|3575.36|3575.36|0
1616749500000|2021-03-26 09:05:00|3579.75|3579.75|3577.31|3577.31|3580.31|3580.31|3574.27|3574.27|0
1616749800000|2021-03-26 09:10:00|3577.14|3577.14|3576.2|3576.2|3577.57|3577.57|3574.8|3574.8|0
1616750100000|2021-03-26 09:15:00|3575.8|3575.8|3571.16|3571.16|3576.14|3576.14|3570.68|3570.68|0
1616750400000|2021-03-26 09:20:00|3571.49|3571.49|3574.67|3574.67|3574.67|3574.67|3571.01|3571.01|0
1616750700000|2021-03-26 09:25:00|3574.83|3574.83|3575.58|3575.58|3575.75|3575.75|3573.33|3573.33|0
1616751000000|2021-03-26 09:30:00|3576.38|3576.38|3575.18|3575.18|3576.38|3576.38|3573.39|3573.39|0
1616751300000|2021-03-26 09:35:00|3574.79|3574.79|3575.63|3575.63|3576.62|3576.62|3574.26|3574.26|0
1616751600000|2021-03-26 09:40:00|3574.83|3574.83|3577.82|3577.82|3577.82|3577.82|3572.73|3572.73|0
1616751900000|2021-03-26 09:45:00|3579.19|3579.19|3574.6|3574.6|3579.19|3579.19|3574.6|3574.6|0
1616752200000|2021-03-26 09:50:00|3574.23|3574.23|3577.27|3577.27|3577.27|3577.27|3573.94|3573.94|0
1616752500000|2021-03-26 09:55:00|3577.21|3577.21|3578.43|3578.43|3579.63|3579.63|3576.82|3576.82|0
1616752800000|2021-03-26 10:00:00|3577.64|3577.64|3582.07|3582.07|3583.5|3583.5|3577.64|3577.64|0
1616753100000|2021-03-26 10:05:00|3581.68|3581.68|3581.07|3581.07|3582.23|3582.23|3579.55|3579.55|0
1616753400000|2021-03-26 10:10:00|3580.39|3580.39|3580.54|3580.54|3581.25|3581.25|3579.6|3579.6|0
1616753700000|2021-03-26 10:15:00|3579.86|3579.86|3580.1|3580.1|3581.04|3581.04|3578.46|3578.46|0
1616754000000|2021-03-26 10:20:00|3580.02|3580.02|3580.4|3580.4|3580.54|3580.54|3578.68|3578.68|0
1616754300000|2021-03-26 10:25:00|3581.08|3581.08|3582.64|3582.64|3584.29|3584.29|3580.78|3580.78|0
1616754600000|2021-03-26 10:30:00|3582.29|3582.29|3583.68|3583.68|3584.29|3584.29|3582.08|3582.08|0
1616754900000|2021-03-26 10:35:00|3584.07|3584.07|3582.87|3582.87|3584.8|3584.8|3582.79|3582.79|0
1616755200000|2021-03-26 10:40:00|3582.92|3582.92|3583|3583|3585.53|3585.53|3582.92|3582.92|0
1616755500000|2021-03-26 10:45:00|3582.89|3582.89|3586.53|3586.53|3586.98|3586.98|3581.83|3581.83|0
1616755800000|2021-03-26 10:50:00|3586.19|3586.19|3588.16|3588.16|3588.16|3588.16|3586.19|3586.19|0
1616756100000|2021-03-26 10:55:00|3588.22|3588.22|3591.37|3591.37|3591.65|3591.65|3587.67|3587.67|0
1616756400000|2021-03-26 11:00:00|3592.05|3592.05|3599.3|3599.3|3599.3|3599.3|3592.05|3592.05|0
1616756700000|2021-03-26 11:05:00|3599.38|3599.38|3594.44|3594.44|3599.38|3599.38|3593.67|3593.67|0
1616757000000|2021-03-26 11:10:00|3594.36|3594.36|3588.99|3588.99|3594.36|3594.36|3588.99|3588.99|0
1616757300000|2021-03-26 11:15:00|3589.33|3589.33|3587.62|3587.62|3589.33|3589.33|3585.45|3585.45|0
1616757600000|2021-03-26 11:20:00|3587.85|3587.85|3591.23|3591.23|3591.23|3591.23|3587.16|3587.16|0
1616757900000|2021-03-26 11:25:00|3591.31|3591.31|3590|3590|3592.23|3592.23|3588.66|3588.66|0
1616758200000|2021-03-26 11:30:00|3590.08|3590.08|3587.7|3587.7|3590.08|3590.08|3586.77|3586.77|0
1616758500000|2021-03-26 11:35:00|3588.41|3588.41|3591.5|3591.5|3593.81|3593.81|3588.41|3588.41|0
1616758800000|2021-03-26 11:40:00|3590.54|3590.54|3596.52|3596.52|3596.52|3596.52|3590.14|3590.14|0
1616759100000|2021-03-26 11:45:00|3597.21|3597.21|3596.66|3596.66|3597.55|3597.55|3594.65|3594.65|0
1616759400000|2021-03-26 11:50:00|3595.86|3595.86|3594.19|3594.19|3596.35|3596.35|3593.12|3593.12|0
1616759700000|2021-03-26 11:55:00|3594.54|3594.54|3596.21|3596.21|3596.71|3596.71|3594.14|3594.14|0
1616760000000|2021-03-26 12:00:00|3596.55|3596.55|3598.34|3598.34|3599.02|3599.02|3595.57|3595.57|0
1616760300000|2021-03-26 12:05:00|3598.25|3598.25|3592.98|3592.98|3598.25|3598.25|3592.98|3592.98|0
1616760600000|2021-03-26 12:10:00|3592.18|3592.18|3593.3|3593.3|3594.69|3594.69|3592.13|3592.13|0
1616760900000|2021-03-26 12:15:00|3593.54|3593.54|3593.16|3593.16|3593.83|3593.83|3593.11|3593.11|0
1616761200000|2021-03-26 12:20:00|3593.56|3593.56|3591.29|3591.29|3594.34|3594.34|3591.29|3591.29|0
1616761500000|2021-03-26 12:25:00|3590.5|3590.5|3586|3586|3590.61|3590.61|3585.32|3585.32|0
1616761800000|2021-03-26 12:30:00|3586.08|3586.08|3584.96|3584.96|3586.08|3586.08|3583.77|3583.77|0
1616762100000|2021-03-26 12:35:00|3584.74|3584.74|3581.84|3581.84|3585.56|3585.56|3581.84|3581.84|0
1616762400000|2021-03-26 12:40:00|3582.23|3582.23|3610.15|3610.15|3616.89|3616.89|3580.79|3580.79|0
1616762700000|2021-03-26 12:45:00|3608.16|3608.16|3602.7|3602.7|3609.75|3609.75|3598.73|3598.73|0
1616763000000|2021-03-26 12:50:00|3601.91|3601.91|3605.68|3605.68|3605.79|3605.79|3601.91|3601.91|0
1616763300000|2021-03-26 12:55:00|3606.08|3606.08|3622.23|3622.23|3624.27|3624.27|3605.91|3605.91|0
1616763600000|2021-03-26 13:00:00|3622.15|3622.15|3603.06|3603.06|3622.9|3622.9|3601.83|3601.83|0
1616763900000|2021-03-26 13:05:00|3604.65|3604.65|3600.09|3600.09|3604.73|3604.73|3599.67|3599.67|0
1616764200000|2021-03-26 13:10:00|3600.88|3600.88|3602.04|3602.04|3603.83|3603.83|3599.47|3599.47|0
1616764500000|2021-03-26 13:15:00|3602.33|3602.33|3603.18|3603.18|3603.97|3603.97|3599.5|3599.5|0
1616764800000|2021-03-26 13:20:00|3603.34|3603.34|3604.84|3604.84|3605.22|3605.22|3603.34|3603.34|0
1616765100000|2021-03-26 13:25:00|3604.44|3604.44|3607.16|3607.16|3607.56|3607.56|3604.44|3604.44|0
1616765400000|2021-03-26 13:30:00|3607.11|3607.11|3603.67|3603.67|3609.55|3609.55|3601.27|3601.27|0
1616765700000|2021-03-26 13:35:00|3604.01|3604.01|3604.62|3604.62|3606.34|3606.34|3602.74|3602.74|0
1616766000000|2021-03-26 13:40:00|3604.74|3604.74|3601.56|3601.56|3608.93|3608.93|3601.02|3601.02|0
1616766300000|2021-03-26 13:45:00|3602.35|3602.35|3601.75|3601.75|3603.55|3603.55|3597.76|3597.76|0
1616766600000|2021-03-26 13:50:00|3601.63|3601.63|3600.96|3600.96|3603.24|3603.24|3599.9|3599.9|0
1616766900000|2021-03-26 13:55:00|3601.12|3601.12|3603.26|3603.26|3604.86|3604.86|3601.12|3601.12|0
1616767200000|2021-03-26 14:00:00|3603.35|3603.35|3602.56|3602.56|3606.05|3606.05|3602.56|3602.56|0
1616767500000|2021-03-26 14:05:00|3602.96|3602.96|3598.83|3598.83|3602.96|3602.96|3598.04|3598.04|0
1616767800000|2021-03-26 14:10:00|3598.92|3598.92|3599.97|3599.97|3600.61|3600.61|3598.32|3598.32|0
1616768100000|2021-03-26 14:15:00|3599.58|3599.58|3598.83|3598.83|3600.54|3600.54|3598.35|3598.35|0
1616768400000|2021-03-26 14:20:00|3599.17|3599.17|3600.14|3600.14|3600.81|3600.81|3596.98|3596.98|0
1616768700000|2021-03-26 14:25:00|3599.8|3599.8|3598.68|3598.68|3600.05|3600.05|3598.42|3598.42|0
1616769000000|2021-03-26 14:30:00|3598.29|3598.29|3596.46|3596.46|3598.57|3598.57|3593.75|3593.75|0
1616769300000|2021-03-26 14:35:00|3596.55|3596.55|3590.27|3590.27|3598.09|3598.09|3590.27|3590.27|0
1616769600000|2021-03-26 14:40:00|3590.66|3590.66|3588.31|3588.31|3590.66|3590.66|3586.58|3586.58|0
1616769900000|2021-03-26 14:45:00|3588.23|3588.23|3578.65|3578.65|3588.4|3588.4|3578.41|3578.41|0
1616770200000|2021-03-26 14:50:00|3578.25|3578.25|3573.35|3573.35|3581.78|3581.78|3573.35|3573.35|0
1616770500000|2021-03-26 14:55:00|3573|3573|3574.6|3574.6|3575.03|3575.03|3569.88|3569.88|0
1616770800000|2021-03-26 15:00:00|3574.76|3574.76|3566.56|3566.56|3574.76|3574.76|3566.22|3566.22|0
1616771100000|2021-03-26 15:05:00|3566.22|3566.22|3567.25|3567.25|3567.46|3567.46|3563.31|3563.31|0
1616771400000|2021-03-26 15:10:00|3566.91|3566.91|3563.2|3563.2|3566.99|3566.99|3559.5|3559.5|0
1616771700000|2021-03-26 15:15:00|3562.8|3562.8|3565.03|3565.03|3566.92|3566.92|3561.3|3561.3|0
1616772000000|2021-03-26 15:20:00|3564.69|3564.69|3563.89|3563.89|3566.59|3566.59|3561.86|3561.86|0
1616772300000|2021-03-26 15:25:00|3563.55|3563.55|3566.38|3566.38|3567.55|3567.55|3563.4|3563.4|0
1616772600000|2021-03-26 15:30:00|3566.78|3566.78|3567.3|3567.3|3568.86|3568.86|3566.4|3566.4|0
1616772900000|2021-03-26 15:35:00|3567.18|3567.18|3569.24|3569.24|3570.03|3570.03|3565.62|3565.62|0
1616773200000|2021-03-26 15:40:00|3569.48|3569.48|3572.41|3572.41|3573.41|3573.41|3569.12|3569.12|0
1616773500000|2021-03-26 15:45:00|3572.3|3572.3|3568.54|3568.54|3572.3|3572.3|3568.54|3568.54|0
1616773800000|2021-03-26 15:50:00|3568.38|3568.38|3567|3567|3568.69|3568.69|3564.83|3564.83|0
1616774100000|2021-03-26 15:55:00|3567.4|3567.4|3566.77|3566.77|3568.53|3568.53|3566.77|3566.77|0
1616774400000|2021-03-26 16:00:00|3566.43|3566.43|3567.19|3567.19|3567.68|3567.68|3565.94|3565.94|0
1616774700000|2021-03-26 16:05:00|3567.59|3567.59|3566.19|3566.19|3567.68|3567.68|3564.08|3564.08|0
1616775000000|2021-03-26 16:10:00|3565.39|3565.39|3567.38|3567.38|3567.78|3567.78|3563.15|3563.15|0
1616775300000|2021-03-26 16:15:00|3566.98|3566.98|3570.35|3570.35|3571.75|3571.75|3566.98|3566.98|0
1616775600000|2021-03-26 16:20:00|3570.49|3570.49|3568.57|3568.57|3570.83|3570.83|3567.39|3567.39|0
1616775900000|2021-03-26 16:25:00|3568.17|3568.17|3567.15|3567.15|3568.46|3568.46|3564.81|3564.81|0
1617002100000|2021-03-29 07:15:00|3579.34|3579.34|3574.97|3574.97|3580.59|3580.59|3573.73|3573.73|0
1617002400000|2021-03-29 07:20:00|3575.36|3575.36|3579|3579|3579.66|3579.66|3575.36|3575.36|0
1617002700000|2021-03-29 07:25:00|3578.21|3578.21|3578.07|3578.07|3579.59|3579.59|3575.72|3575.72|0
1617003000000|2021-03-29 07:30:00|3578.52|3578.52|3569.24|3569.24|3580.75|3580.75|3569.24|3569.24|0
1617003300000|2021-03-29 07:35:00|3568.84|3568.84|3574.3|3574.3|3574.63|3574.63|3568.44|3568.44|0
1617003600000|2021-03-29 07:40:00|3574.74|3574.74|3575.65|3575.65|3577.01|3577.01|3573.72|3573.72|0
1617003900000|2021-03-29 07:45:00|3575.99|3575.99|3574.41|3574.41|3576.98|3576.98|3574.41|3574.41|0
1617004200000|2021-03-29 07:50:00|3574.82|3574.82|3579.57|3579.57|3580.6|3580.6|3574.82|3574.82|0
1617004500000|2021-03-29 07:55:00|3579.78|3579.78|3579.84|3579.84|3580.47|3580.47|3577.97|3577.97|0
1617004800000|2021-03-29 08:00:00|3579.44|3579.44|3576.85|3576.85|3579.84|3579.84|3575.85|3575.85|0
1617005100000|2021-03-29 08:05:00|3576.46|3576.46|3573.8|3573.8|3576.85|3576.85|3573.46|3573.46|0
1617005400000|2021-03-29 08:10:00|3573.41|3573.41|3570.07|3570.07|3573.41|3573.41|3570.07|3570.07|0
1617005700000|2021-03-29 08:15:00|3569.95|3569.95|3567.14|3567.14|3571.67|3571.67|3567.14|3567.14|0
1617006000000|2021-03-29 08:20:00|3566.11|3566.11|3567.79|3567.79|3568.18|3568.18|3564.41|3564.41|0
1617006300000|2021-03-29 08:25:00|3568.18|3568.18|3559.75|3559.75|3568.18|3568.18|3558.62|3558.62|0
1617006600000|2021-03-29 08:30:00|3559.35|3559.35|3560.33|3560.33|3560.33|3560.33|3557.34|3557.34|0
1617006900000|2021-03-29 08:35:00|3559.93|3559.93|3559.3|3559.3|3560.73|3560.73|3556.97|3556.97|0
1617007200000|2021-03-29 08:40:00|3558.96|3558.96|3558.85|3558.85|3559.13|3559.13|3557.6|3557.6|0
1617007500000|2021-03-29 08:45:00|3559.64|3559.64|3557.92|3557.92|3561.01|3561.01|3557.92|3557.92|0
1617007800000|2021-03-29 08:50:00|3558.6|3558.6|3557.49|3557.49|3561.45|3561.45|3557.09|3557.09|0
1617008100000|2021-03-29 08:55:00|3558.17|3558.17|3557.33|3557.33|3558.51|3558.51|3556.54|3556.54|0
1617008400000|2021-03-29 09:00:00|3557.49|3557.49|3560.41|3560.41|3560.41|3560.41|3557.49|3557.49|0
1617008700000|2021-03-29 09:05:00|3560.06|3560.06|3559.72|3559.72|3561.66|3561.66|3559.72|3559.72|0
1617009000000|2021-03-29 09:10:00|3560.12|3560.12|3559.69|3559.69|3561.56|3561.56|3557.58|3557.58|0
1617009300000|2021-03-29 09:15:00|3560.37|3560.37|3561.69|3561.69|3562.02|3562.02|3560.03|3560.03|0
1617009600000|2021-03-29 09:20:00|3561.94|3561.94|3565.78|3565.78|3565.94|3565.94|3561.94|3561.94|0
1617009900000|2021-03-29 09:25:00|3566.07|3566.07|3563.32|3563.32|3566.41|3566.41|3563.32|3563.32|0
1617010200000|2021-03-29 09:30:00|3562.99|3562.99|3561.48|3561.48|3563.71|3563.71|3561.48|3561.48|0
1617010500000|2021-03-29 09:35:00|3561.88|3561.88|3562.89|3562.89|3563.49|3563.49|3560.37|3560.37|0
1617010800000|2021-03-29 09:40:00|3563.19|3563.19|3561.72|3561.72|3563.19|3563.19|3561.72|3561.72|0
1617011100000|2021-03-29 09:45:00|3561.88|3561.88|3562.43|3562.43|3563.39|3563.39|3561.88|3561.88|0
1617011400000|2021-03-29 09:50:00|3562.83|3562.83|3568.3|3568.3|3568.3|3568.3|3562.83|3562.83|0
1617011700000|2021-03-29 09:55:00|3568.46|3568.46|3567.52|3567.52|3568.68|3568.68|3566.3|3566.3|0
1617012000000|2021-03-29 10:00:00|3567.13|3567.13|3566.35|3566.35|3569.9|3569.9|3566.35|3566.35|0
1617012300000|2021-03-29 10:05:00|3565.95|3565.95|3567.09|3567.09|3567.09|3567.09|3564.78|3564.78|0
1617012600000|2021-03-29 10:10:00|3566.75|3566.75|3569.3|3569.3|3569.3|3569.3|3565.53|3565.53|0
1617012900000|2021-03-29 10:15:00|3569.65|3569.65|3567.37|3567.37|3569.65|3569.65|3566.29|3566.29|0
1617013200000|2021-03-29 10:20:00|3567.76|3567.76|3567.65|3567.65|3568.6|3568.6|3567.51|3567.51|0
1617013500000|2021-03-29 10:25:00|3568.04|3568.04|3567.43|3567.43|3568.04|3568.04|3566.85|3566.85|0
1617013800000|2021-03-29 10:30:00|3567.03|3567.03|3563.86|3563.86|3567.03|3567.03|3563.62|3563.62|0
1617014100000|2021-03-29 10:35:00|3564.21|3564.21|3566.62|3566.62|3566.74|3566.74|3564.21|3564.21|0
1617014400000|2021-03-29 10:40:00|3566.78|3566.78|3565.9|3565.9|3568.22|3568.22|3565.9|3565.9|0
1617014700000|2021-03-29 10:45:00|3565.78|3565.78|3567.69|3567.69|3568.42|3568.42|3565.67|3565.67|0
1617015000000|2021-03-29 10:50:00|3567.34|3567.34|3569.74|3569.74|3571.03|3571.03|3567.28|3567.28|0
1617015300000|2021-03-29 10:55:00|3569.82|3569.82|3566.23|3566.23|3571.23|3571.23|3566.23|3566.23|0
1617015600000|2021-03-29 11:00:00|3565.54|3565.54|3565.41|3565.41|3566.13|3566.13|3564.75|3564.75|0
1617015900000|2021-03-29 11:05:00|3565.81|3565.81|3568.08|3568.08|3569.05|3569.05|3565.81|3565.81|0
1617016200000|2021-03-29 11:10:00|3568.18|3568.18|3564.49|3564.49|3568.47|3568.47|3564.49|3564.49|0
1617016500000|2021-03-29 11:15:00|3564.09|3564.09|3566.11|3566.11|3566.22|3566.22|3564.09|3564.09|0
1617016800000|2021-03-29 11:20:00|3566.27|3566.27|3564.99|3564.99|3566.96|3566.96|3564.99|3564.99|0
1617017100000|2021-03-29 11:25:00|3564.58|3564.58|3566.25|3566.25|3567.24|3567.24|3564.18|3564.18|0
1617017400000|2021-03-29 11:30:00|3566.13|3566.13|3566.19|3566.19|3567.27|3567.27|3566.13|3566.13|0
1617017700000|2021-03-29 11:35:00|3566.98|3566.98|3561.5|3561.5|3567.03|3567.03|3561.5|3561.5|0
1617018000000|2021-03-29 11:40:00|3561.91|3561.91|3562.67|3562.67|3563.65|3563.65|3561.25|3561.25|0
1617018300000|2021-03-29 11:45:00|3563.01|3563.01|3563.88|3563.88|3564.68|3564.68|3562.7|3562.7|0
1617018600000|2021-03-29 11:50:00|3563.49|3563.49|3564.32|3564.32|3564.61|3564.61|3562.64|3562.64|0
1617018900000|2021-03-29 11:55:00|3563.93|3563.93|3563.54|3563.54|3563.94|3563.94|3562.38|3562.38|0
1617019200000|2021-03-29 12:00:00|3563.69|3563.69|3563.03|3563.03|3564.63|3564.63|3563.03|3563.03|0
1617019500000|2021-03-29 12:05:00|3563.37|3563.37|3562.67|3562.67|3563.76|3563.76|3562|3562|0
1617019800000|2021-03-29 12:10:00|3563.01|3563.01|3564.49|3564.49|3564.51|3564.51|3563.01|3563.01|0
1617020100000|2021-03-29 12:15:00|3564.57|3564.57|3563.47|3563.47|3566.4|3566.4|3563.47|3563.47|0
1617020400000|2021-03-29 12:20:00|3563.71|3563.71|3560.09|3560.09|3565.79|3565.79|3558.25|3558.25|0
1617020700000|2021-03-29 12:25:00|3560.48|3560.48|3560.51|3560.51|3560.51|3560.51|3558.23|3558.23|0
1617021000000|2021-03-29 12:30:00|3560.4|3560.4|3561.19|3561.19|3561.87|3561.87|3557.45|3557.45|0
1617021300000|2021-03-29 12:35:00|3561.29|3561.29|3564.45|3564.45|3564.77|3564.77|3560.68|3560.68|0
1617021600000|2021-03-29 12:40:00|3564.11|3564.11|3564.52|3564.52|3564.58|3564.58|3563.87|3563.87|0
1617021900000|2021-03-29 12:45:00|3564.44|3564.44|3567.51|3567.51|3567.51|3567.51|3563.79|3563.79|0
1617022200000|2021-03-29 12:50:00|3568.2|3568.2|3569.03|3569.03|3570.36|3570.36|3567.51|3567.51|0
1617022500000|2021-03-29 12:55:00|3568.64|3568.64|3567.12|3567.12|3570.03|3570.03|3565.88|3565.88|0
1617022800000|2021-03-29 13:00:00|3566.78|3566.78|3568.61|3568.61|3569.23|3569.23|3566.78|3566.78|0
1617023100000|2021-03-29 13:05:00|3568.7|3568.7|3567.68|3567.68|3568.89|3568.89|3566.75|3566.75|0
1617023400000|2021-03-29 13:10:00|3567|3567|3565.51|3565.51|3567.24|3567.24|3563.9|3563.9|0
1617023700000|2021-03-29 13:15:00|3565.17|3565.17|3563.97|3563.97|3565.72|3565.72|3562.26|3562.26|0
1617024000000|2021-03-29 13:20:00|3563.63|3563.63|3562.23|3562.23|3563.63|3563.63|3561.86|3561.86|0
1617024300000|2021-03-29 13:25:00|3562.91|3562.91|3563.08|3563.08|3563.46|3563.46|3562.29|3562.29|0
1617024600000|2021-03-29 13:30:00|3562.83|3562.83|3567.46|3567.46|3568.5|3568.5|3561.4|3561.4|0
1617024900000|2021-03-29 13:35:00|3567.86|3567.86|3568.45|3568.45|3569.51|3569.51|3566.76|3566.76|0
1617025200000|2021-03-29 13:40:00|3568.11|3568.11|3569.68|3569.68|3571.19|3571.19|3567.76|3567.76|0
1617025500000|2021-03-29 13:45:00|3569.83|3569.83|3569.08|3569.08|3571.93|3571.93|3569.08|3569.08|0
1617025800000|2021-03-29 13:50:00|3569.16|3569.16|3573.44|3573.44|3574.81|3574.81|3568.6|3568.6|0
1617026100000|2021-03-29 13:55:00|3573.78|3573.78|3576.09|3576.09|3578.45|3578.45|3573.78|3573.78|0
1617026400000|2021-03-29 14:00:00|3575.74|3575.74|3578.06|3578.06|3578.52|3578.52|3573.71|3573.71|0
1617026700000|2021-03-29 14:05:00|3578.01|3578.01|3571.74|3571.74|3578.01|3578.01|3571.58|3571.58|0
1617027000000|2021-03-29 14:10:00|3570.95|3570.95|3571.79|3571.79|3575.42|3575.42|3568.76|3568.76|0
1617027300000|2021-03-29 14:15:00|3571.1|3571.1|3569.23|3569.23|3571.1|3571.1|3567.36|3567.36|0
1617027600000|2021-03-29 14:20:00|3568.89|3568.89|3563.98|3563.98|3570.66|3570.66|3563.59|3563.59|0
1617027900000|2021-03-29 14:25:00|3563.73|3563.73|3565.02|3565.02|3566.95|3566.95|3563.73|3563.73|0
1617028200000|2021-03-29 14:30:00|3564.86|3564.86|3563.44|3563.44|3565.76|3565.76|3563.44|3563.44|0
1617028500000|2021-03-29 14:35:00|3563.39|3563.39|3566.23|3566.23|3568.84|3568.84|3562.26|3562.26|0
1617028800000|2021-03-29 14:40:00|3566.11|3566.11|3564.37|3564.37|3568.06|3568.06|3564.37|3564.37|0
1617029100000|2021-03-29 14:45:00|3564.76|3564.76|3570.85|3570.85|3570.85|3570.85|3563.54|3563.54|0
1617029400000|2021-03-29 14:50:00|3571.65|3571.65|3572.98|3572.98|3574.2|3574.2|3570.85|3570.85|0
1617029700000|2021-03-29 14:55:00|3572.58|3572.58|3570.68|3570.68|3572.58|3572.58|3569.23|3569.23|0
1617030000000|2021-03-29 15:00:00|3571.32|3571.32|3570.49|3570.49|3572.14|3572.14|3568.9|3568.9|0
1617030300000|2021-03-29 15:05:00|3570.32|3570.32|3572.75|3572.75|3573.86|3573.86|3570.06|3570.06|0
1617030600000|2021-03-29 15:10:00|3573.15|3573.15|3571.24|3571.24|3575.6|3575.6|3569.6|3569.6|0
1617030900000|2021-03-29 15:15:00|3571.58|3571.58|3576.44|3576.44|3577.39|3577.39|3571.33|3571.33|0
1617031200000|2021-03-29 15:20:00|3576.05|3576.05|3572.49|3572.49|3577.84|3577.84|3572.15|3572.15|0
1617031500000|2021-03-29 15:25:00|3572.83|3572.83|3579.13|3579.13|3581.55|3581.55|3572.49|3572.49|0
1617088500000|2021-03-30 07:15:00|3620.5|3620.5|3617.79|3617.79|3620.94|3620.94|3614.98|3614.98|0
1617088800000|2021-03-30 07:20:00|3617.69|3617.69|3624.14|3624.14|3625.76|3625.76|3617.63|3617.63|0
1617089100000|2021-03-30 07:25:00|3623.74|3623.74|3618.29|3618.29|3624.41|3624.41|3618.29|3618.29|0
1617089400000|2021-03-30 07:30:00|3617.5|3617.5|3626.56|3626.56|3626.7|3626.7|3617.22|3617.22|0
1617089700000|2021-03-30 07:35:00|3626.5|3626.5|3630.71|3630.71|3630.71|3630.71|3625.48|3625.48|0
1617090000000|2021-03-30 07:40:00|3630.31|3630.31|3624.55|3624.55|3630.31|3630.31|3624.15|3624.15|0
1617090300000|2021-03-30 07:45:00|3625.92|3625.92|3628.48|3628.48|3629.08|3629.08|3622.62|3622.62|0
1617090600000|2021-03-30 07:50:00|3628.4|3628.4|3630.48|3630.48|3631.13|3631.13|3627.31|3627.31|0
1617090900000|2021-03-30 07:55:00|3631.85|3631.85|3632.73|3632.73|3634.21|3634.21|3629.55|3629.55|0
1617091200000|2021-03-30 08:00:00|3632.56|3632.56|3646.71|3646.71|3649.12|3649.12|3632|3632|0
1617091500000|2021-03-30 08:05:00|3647.11|3647.11|3643.53|3643.53|3648.54|3648.54|3641.6|3641.6|0
1617091800000|2021-03-30 08:10:00|3643.14|3643.14|3644.65|3644.65|3646.87|3646.87|3642.35|3642.35|0
1617092100000|2021-03-30 08:15:00|3644.77|3644.77|3645.2|3645.2|3645.2|3645.2|3642.25|3642.25|0
1617092400000|2021-03-30 08:20:00|3645.88|3645.88|3641.88|3641.88|3646.12|3646.12|3641.2|3641.2|0
1617092700000|2021-03-30 08:25:00|3641.72|3641.72|3643.54|3643.54|3643.54|3643.54|3639.73|3639.73|0
1617093000000|2021-03-30 08:30:00|3643.14|3643.14|3640.24|3640.24|3643.14|3643.14|3639.13|3639.13|0
1617093300000|2021-03-30 08:35:00|3640.49|3640.49|3640.81|3640.81|3641.31|3641.31|3639.47|3639.47|0
1617093600000|2021-03-30 08:40:00|3640.13|3640.13|3638.89|3638.89|3640.13|3640.13|3638.21|3638.21|0
1617093900000|2021-03-30 08:45:00|3638.79|3638.79|3636.79|3636.79|3638.89|3638.89|3634.31|3634.31|0
1617094200000|2021-03-30 08:50:00|3635.99|3635.99|3635.31|3635.31|3635.99|3635.99|3630.89|3630.89|0
1617094500000|2021-03-30 08:55:00|3635.21|3635.21|3631.27|3631.27|3635.21|3635.21|3630.97|3630.97|0
1617094800000|2021-03-30 09:00:00|3631.15|3631.15|3625.37|3625.37|3631.2|3631.2|3624.89|3624.89|0
1617095100000|2021-03-30 09:05:00|3624.98|3624.98|3624.49|3624.49|3626.16|3626.16|3620.02|3620.02|0
1617095400000|2021-03-30 09:10:00|3624.89|3624.89|3623.87|3623.87|3627.56|3627.56|3623.7|3623.7|0
1617095700000|2021-03-30 09:15:00|3623.77|3623.77|3615.12|3615.12|3623.77|3623.77|3615.12|3615.12|0
1617096000000|2021-03-30 09:20:00|3613.07|3613.07|3616.73|3616.73|3618.25|3618.25|3611.68|3611.68|0
1617096300000|2021-03-30 09:25:00|3616.23|3616.23|3619.26|3619.26|3620.3|3620.3|3614.76|3614.76|0
1617096600000|2021-03-30 09:30:00|3618.86|3618.86|3617.92|3617.92|3618.86|3618.86|3616.72|3616.72|0
1617096900000|2021-03-30 09:35:00|3617.53|3617.53|3618.35|3618.35|3619.65|3619.65|3617.15|3617.15|0
1617097200000|2021-03-30 09:40:00|3619.04|3619.04|3619.04|3619.04|3620.4|3620.4|3618.24|3618.24|0
1617097500000|2021-03-30 09:45:00|3618.64|3618.64|3620.22|3620.22|3620.22|3620.22|3616.7|3616.7|0
1617097800000|2021-03-30 09:50:00|3619.43|3619.43|3616.22|3616.22|3619.82|3619.82|3615.36|3615.36|0
1617098100000|2021-03-30 09:55:00|3616.62|3616.62|3617.11|3617.11|3617.78|3617.78|3615.57|3615.57|0
1617098400000|2021-03-30 10:00:00|3616.95|3616.95|3618.95|3618.95|3620.26|3620.26|3616.88|3616.88|0
1617098700000|2021-03-30 10:05:00|3618.56|3618.56|3617.52|3617.52|3618.56|3618.56|3616.77|3616.77|0
1617099000000|2021-03-30 10:10:00|3617.12|3617.12|3617.89|3617.89|3618.78|3618.78|3617.12|3617.12|0
1617099300000|2021-03-30 10:15:00|3617.65|3617.65|3615.58|3615.58|3618.38|3618.38|3615.21|3615.21|0
1617099600000|2021-03-30 10:20:00|3615.98|3615.98|3614.77|3614.77|3616.61|3616.61|3614.38|3614.38|0
1617099900000|2021-03-30 10:25:00|3614.86|3614.86|3619.05|3619.05|3619.93|3619.93|3614.86|3614.86|0
1617100200000|2021-03-30 10:30:00|3618.89|3618.89|3618.56|3618.56|3618.89|3618.89|3618.21|3618.21|0
1617100500000|2021-03-30 10:35:00|3618.51|3618.51|3615.86|3615.86|3618.51|3618.51|3615.86|3615.86|0
1617100800000|2021-03-30 10:40:00|3615.18|3615.18|3613.41|3613.41|3615.18|3615.18|3613.07|3613.07|0
1617101100000|2021-03-30 10:45:00|3613.29|3613.29|3610.86|3610.86|3613.74|3613.74|3610.86|3610.86|0
1617101400000|2021-03-30 10:50:00|3611.13|3611.13|3612.89|3612.89|3612.97|3612.97|3609.68|3609.68|0
1617101700000|2021-03-30 10:55:00|3612.21|3612.21|3611.93|3611.93|3613.01|3613.01|3611.93|3611.93|0
1617102000000|2021-03-30 11:00:00|3611.54|3611.54|3611.25|3611.25|3611.62|3611.62|3609.17|3609.17|0
1617102300000|2021-03-30 11:05:00|3609.88|3609.88|3610.73|3610.73|3611.9|3611.9|3609.88|3609.88|0
1617102600000|2021-03-30 11:10:00|3610.81|3610.81|3610.31|3610.31|3611.09|3611.09|3609.42|3609.42|0
1617102900000|2021-03-30 11:15:00|3610.55|3610.55|3611.64|3611.64|3611.64|3611.64|3609.49|3609.49|0
1617103200000|2021-03-30 11:20:00|3611.24|3611.24|3614.01|3614.01|3614.01|3614.01|3611.24|3611.24|0
1617103500000|2021-03-30 11:25:00|3613.95|3613.95|3617.72|3617.72|3618.44|3618.44|3613.86|3613.86|0
1617103800000|2021-03-30 11:30:00|3618.11|3618.11|3619.72|3619.72|3621.49|3621.49|3618.11|3618.11|0
1617104100000|2021-03-30 11:35:00|3619.32|3619.32|3619.19|3619.19|3620.23|3620.23|3619.15|3619.15|0
1617104400000|2021-03-30 11:40:00|3619.35|3619.35|3620.68|3620.68|3620.68|3620.68|3617.88|3617.88|0
1617104700000|2021-03-30 11:45:00|3620.28|3620.28|3619.7|3619.7|3620.78|3620.78|3619.36|3619.36|0
1617105000000|2021-03-30 11:50:00|3619.02|3619.02|3619.51|3619.51|3621.72|3621.72|3618.62|3618.62|0
1617105300000|2021-03-30 11:55:00|3619.12|3619.12|3618.01|3618.01|3619.21|3619.21|3617.62|3617.62|0
1617105600000|2021-03-30 12:00:00|3618.41|3618.41|3617.82|3617.82|3618.41|3618.41|3617.82|3617.82|0
1617105900000|2021-03-30 12:05:00|3617.77|3617.77|3619.28|3619.28|3620.11|3620.11|3617.77|3617.77|0
1617106200000|2021-03-30 12:10:00|3618.6|3618.6|3619.56|3619.56|3619.56|3619.56|3618.28|3618.28|0
1617106500000|2021-03-30 12:15:00|3619.41|3619.41|3620.6|3620.6|3621.4|3621.4|3619.23|3619.23|0
1617106800000|2021-03-30 12:20:00|3621|3621|3624.58|3624.58|3624.58|3624.58|3620.7|3620.7|0
1617107100000|2021-03-30 12:25:00|3624.34|3624.34|3624.78|3624.78|3624.9|3624.9|3623.67|3623.67|0
1617107400000|2021-03-30 12:30:00|3625.46|3625.46|3626.78|3626.78|3627.46|3627.46|3624.78|3624.78|0
1617107700000|2021-03-30 12:35:00|3626.66|3626.66|3621.89|3621.89|3626.66|3626.66|3621.51|3621.51|0
1617108000000|2021-03-30 12:40:00|3621.84|3621.84|3621.68|3621.68|3622.22|3622.22|3621.24|3621.24|0
1617108300000|2021-03-30 12:45:00|3620.99|3620.99|3624.34|3624.34|3624.34|3624.34|3619.37|3619.37|0
1617108600000|2021-03-30 12:50:00|3624.58|3624.58|3629.39|3629.39|3630.52|3630.52|3624.58|3624.58|0
1617108900000|2021-03-30 12:55:00|3630.08|3630.08|3630.04|3630.04|3630.77|3630.77|3629.39|3629.39|0
1617109200000|2021-03-30 13:00:00|3630.12|3630.12|3631.61|3631.61|3632.01|3632.01|3629.28|3629.28|0
1617109500000|2021-03-30 13:05:00|3631.7|3631.7|3633.98|3633.98|3634.38|3634.38|3630.4|3630.4|0
1617109800000|2021-03-30 13:10:00|3633.59|3633.59|3633.45|3633.45|3633.83|3633.83|3632.37|3632.37|0
1617110100000|2021-03-30 13:15:00|3633.39|3633.39|3633.47|3633.47|3633.98|3633.98|3632.49|3632.49|0
1617110400000|2021-03-30 13:20:00|3633.62|3633.62|3632.75|3632.75|3633.62|3633.62|3632.27|3632.27|0
1617110700000|2021-03-30 13:25:00|3632.06|3632.06|3627.53|3627.53|3632.06|3632.06|3627.13|3627.13|0
1617111000000|2021-03-30 13:30:00|3627.28|3627.28|3630.98|3630.98|3633.3|3633.3|3627.28|3627.28|0
1617111300000|2021-03-30 13:35:00|3631.37|3631.37|3633.06|3633.06|3634.37|3634.37|3630.53|3630.53|0
1617111600000|2021-03-30 13:40:00|3632.95|3632.95|3635.63|3635.63|3635.63|3635.63|3632.01|3632.01|0
1617111900000|2021-03-30 13:45:00|3635.72|3635.72|3635.68|3635.68|3637.81|3637.81|3634.47|3634.47|0
1617112200000|2021-03-30 13:50:00|3635|3635|3643.16|3643.16|3643.16|3643.16|3635|3635|0
1617112500000|2021-03-30 13:55:00|3643.84|3643.84|3649.76|3649.76|3649.76|3649.76|3643.21|3643.21|0
1617112800000|2021-03-30 14:00:00|3650.55|3650.55|3649.96|3649.96|3654.31|3654.31|3649.67|3649.67|0
1617113100000|2021-03-30 14:05:00|3650.11|3650.11|3650.02|3650.02|3651.1|3651.1|3645.54|3645.54|0
1617113400000|2021-03-30 14:10:00|3649.86|3649.86|3657.4|3657.4|3658.59|3658.59|3649.86|3649.86|0
1617113700000|2021-03-30 14:15:00|3657.25|3657.25|3656.45|3656.45|3657.43|3657.43|3654.41|3654.41|0
1617114000000|2021-03-30 14:20:00|3656.56|3656.56|3652.43|3652.43|3656.56|3656.56|3649.88|3649.88|0
1617114300000|2021-03-30 14:25:00|3652.59|3652.59|3657.96|3657.96|3657.96|3657.96|3652.51|3652.51|0
1617114600000|2021-03-30 14:30:00|3658.08|3658.08|3663.71|3663.71|3663.96|3663.96|3658.08|3658.08|0
1617114900000|2021-03-30 14:35:00|3664.11|3664.11|3661.6|3661.6|3664.51|3664.51|3660.28|3660.28|0
1617115200000|2021-03-30 14:40:00|3662|3662|3657.82|3657.82|3663.75|3663.75|3657.82|3657.82|0
1617115500000|2021-03-30 14:45:00|3657.97|3657.97|3661.14|3661.14|3661.74|3661.74|3657.92|3657.92|0
1617115800000|2021-03-30 14:50:00|3661.06|3661.06|3655.86|3655.86|3661.06|3661.06|3654.82|3654.82|0
1617116100000|2021-03-30 14:55:00|3655.74|3655.74|3660.18|3660.18|3661.57|3661.57|3655.74|3655.74|0
1617116400000|2021-03-30 15:00:00|3660.06|3660.06|3661.05|3661.05|3661.45|3661.45|3658.47|3658.47|0
1617116700000|2021-03-30 15:05:00|3660.66|3660.66|3657.77|3657.77|3660.66|3660.66|3657.69|3657.69|0
1617117000000|2021-03-30 15:10:00|3657.88|3657.88|3658.19|3658.19|3658.19|3658.19|3655.04|3655.04|0
1617117300000|2021-03-30 15:15:00|3658.67|3658.67|3658.48|3658.48|3662.2|3662.2|3656.31|3656.31|0
1617117600000|2021-03-30 15:20:00|3659.17|3659.17|3665.09|3665.09|3665.09|3665.09|3658.48|3658.48|0
1617117900000|2021-03-30 15:25:00|3664.4|3664.4|3659.69|3659.69|3667.53|3667.53|3657.58|3657.58|0
1617174900000|2021-03-31 07:15:00|3653.93|3653.93|3656.73|3656.73|3658.98|3658.98|3652.89|3652.89|0
1617175200000|2021-03-31 07:20:00|3656.34|3656.34|3644.69|3644.69|3658.76|3658.76|3644.69|3644.69|0
1617175500000|2021-03-31 07:25:00|3642.64|3642.64|3644.76|3644.76|3646.67|3646.67|3640.5|3640.5|0
1617175800000|2021-03-31 07:30:00|3643.57|3643.57|3635.45|3635.45|3643.57|3643.57|3634.66|3634.66|0
1617176100000|2021-03-31 07:35:00|3634.39|3634.39|3624.89|3624.89|3634.39|3634.39|3623.97|3623.97|0
1617176400000|2021-03-31 07:40:00|3625.57|3625.57|3630.46|3630.46|3630.46|3630.46|3624.56|3624.56|0
1617176700000|2021-03-31 07:45:00|3630.86|3630.86|3633.79|3633.79|3634.19|3634.19|3629.67|3629.67|0
1617177000000|2021-03-31 07:50:00|3633.16|3633.16|3630.86|3630.86|3633.16|3633.16|3629.54|3629.54|0
1617177300000|2021-03-31 07:55:00|3630.81|3630.81|3626.7|3626.7|3630.81|3630.81|3625.73|3625.73|0
1617177600000|2021-03-31 08:00:00|3626.02|3626.02|3630.96|3630.96|3630.96|3630.96|3623.57|3623.57|0
1617177900000|2021-03-31 08:05:00|3630.81|3630.81|3631.36|3631.36|3633.95|3633.95|3630.81|3630.81|0
1617178200000|2021-03-31 08:10:00|3630.97|3630.97|3632.19|3632.19|3632.44|3632.44|3628.94|3628.94|0
1617178500000|2021-03-31 08:15:00|3631.5|3631.5|3633.35|3633.35|3634.9|3634.9|3631.32|3631.32|0
1617178800000|2021-03-31 08:20:00|3633.29|3633.29|3634.49|3634.49|3636.25|3636.25|3631.94|3631.94|0
1617179100000|2021-03-31 08:25:00|3635.17|3635.17|3633.75|3633.75|3637.24|3637.24|3633.29|3633.29|0
1617179400000|2021-03-31 08:30:00|3633.59|3633.59|3632.72|3632.72|3633.8|3633.8|3631.69|3631.69|0
1617179700000|2021-03-31 08:35:00|3633.12|3633.12|3631.32|3631.32|3633.12|3633.12|3628.7|3628.7|0
1617180000000|2021-03-31 08:40:00|3630.64|3630.64|3629.87|3629.87|3631.41|3631.41|3628.25|3628.25|0
1617180300000|2021-03-31 08:45:00|3629.48|3629.48|3629.39|3629.39|3629.48|3629.48|3628.31|3628.31|0
1617180600000|2021-03-31 08:50:00|3629.51|3629.51|3631.38|3631.38|3631.9|3631.9|3627.82|3627.82|0
1617180900000|2021-03-31 08:55:00|3629.79|3629.79|3631.87|3631.87|3633.18|3633.18|3629.55|3629.55|0
1617181200000|2021-03-31 09:00:00|3631.47|3631.47|3635.33|3635.33|3635.33|3635.33|3630.91|3630.91|0
1617181500000|2021-03-31 09:05:00|3635.72|3635.72|3634.05|3634.05|3636.12|3636.12|3634.05|3634.05|0
1617181800000|2021-03-31 09:10:00|3633.8|3633.8|3633.06|3633.06|3634.89|3634.89|3632.98|3632.98|0
1617182100000|2021-03-31 09:15:00|3632.38|3632.38|3632.42|3632.42|3633.6|3633.6|3630.76|3630.76|0
1617182400000|2021-03-31 09:20:00|3631.74|3631.74|3624.18|3624.18|3631.86|3631.86|3624.18|3624.18|0
1617182700000|2021-03-31 09:25:00|3624.02|3624.02|3623.16|3623.16|3629.2|3629.2|3622.96|3622.96|0
1617183000000|2021-03-31 09:30:00|3623.95|3623.95|3621.88|3621.88|3624.78|3624.78|3621.88|3621.88|0
1617183300000|2021-03-31 09:35:00|3622.57|3622.57|3622.2|3622.2|3624.37|3624.37|3621.52|3621.52|0
1617183600000|2021-03-31 09:40:00|3622.04|3622.04|3616.05|3616.05|3622.04|3622.04|3616.05|3616.05|0
1617183900000|2021-03-31 09:45:00|3614.68|3614.68|3614.31|3614.31|3615.43|3615.43|3612.01|3612.01|0
1617184200000|2021-03-31 09:50:00|3614.14|3614.14|3608.43|3608.43|3614.24|3614.24|3608.22|3608.22|0
1617184500000|2021-03-31 09:55:00|3608.04|3608.04|3605.03|3605.03|3608.43|3608.43|3602.6|3602.6|0
1617184800000|2021-03-31 10:00:00|3604.93|3604.93|3612.46|3612.46|3612.62|3612.62|3604.93|3604.93|0
1617185100000|2021-03-31 10:05:00|3612.54|3612.54|3611.04|3611.04|3612.54|3612.54|3608.3|3608.3|0
1617185400000|2021-03-31 10:10:00|3610.95|3610.95|3611.36|3611.36|3612.48|3612.48|3610.75|3610.75|0
1617185700000|2021-03-31 10:15:00|3610.67|3610.67|3612.11|3612.11|3612.58|3612.58|3609.99|3609.99|0
1617186000000|2021-03-31 10:20:00|3611.72|3611.72|3614.77|3614.77|3614.94|3614.94|3609.14|3609.14|0
1617186300000|2021-03-31 10:25:00|3614.09|3614.09|3614.62|3614.62|3615.02|3615.02|3611.15|3611.15|0
1617186600000|2021-03-31 10:30:00|3614.45|3614.45|3610.1|3610.1|3615.14|3615.14|3609.3|3609.3|0
1617186900000|2021-03-31 10:35:00|3609.41|3609.41|3609.81|3609.81|3610.1|3610.1|3608.25|3608.25|0
1617187200000|2021-03-31 10:40:00|3610.08|3610.08|3605.16|3605.16|3610.08|3610.08|3604.47|3604.47|0
1617187500000|2021-03-31 10:45:00|3604.76|3604.76|3607.37|3607.37|3607.93|3607.93|3604.76|3604.76|0
1617187800000|2021-03-31 10:50:00|3608.06|3608.06|3610.8|3610.8|3611.43|3611.43|3607.91|3607.91|0
1617188100000|2021-03-31 10:55:00|3611.05|3611.05|3612.28|3612.28|3614.04|3614.04|3610.19|3610.19|0
1617188400000|2021-03-31 11:00:00|3612.68|3612.68|3610.66|3610.66|3612.68|3612.68|3609.06|3609.06|0
1617188700000|2021-03-31 11:05:00|3610.9|3610.9|3610.74|3610.74|3611.45|3611.45|3609.51|3609.51|0
1617189000000|2021-03-31 11:10:00|3610.82|3610.82|3612.06|3612.06|3613.63|3613.63|3610.82|3610.82|0
1617189300000|2021-03-31 11:15:00|3611.38|3611.38|3613.32|3613.32|3613.56|3613.56|3609.42|3609.42|0
1617189600000|2021-03-31 11:20:00|3613.48|3613.48|3609.86|3609.86|3613.48|3613.48|3609.39|3609.39|0
1617189900000|2021-03-31 11:25:00|3609.7|3609.7|3609.01|3609.01|3609.87|3609.87|3608.61|3608.61|0
1617190200000|2021-03-31 11:30:00|3609.12|3609.12|3610.51|3610.51|3610.51|3610.51|3607.95|3607.95|0
1617190500000|2021-03-31 11:35:00|3610.4|3610.4|3607.79|3607.79|3610.9|3610.9|3606.86|3606.86|0
1617190800000|2021-03-31 11:40:00|3607.67|3607.67|3609.45|3609.45|3609.85|3609.85|3607.67|3607.67|0
1617191100000|2021-03-31 11:45:00|3610.13|3610.13|3607.29|3607.29|3610.13|3610.13|3607.29|3607.29|0
1617191400000|2021-03-31 11:50:00|3607.97|3607.97|3608.47|3608.47|3610.12|3610.12|3606.47|3606.47|0
1617191700000|2021-03-31 11:55:00|3608.86|3608.86|3614.43|3614.43|3614.78|3614.78|3608.86|3608.86|0
1617192000000|2021-03-31 12:00:00|3614.67|3614.67|3614.35|3614.35|3617.49|3617.49|3614.05|3614.05|0
1617192300000|2021-03-31 12:05:00|3614.23|3614.23|3607.68|3607.68|3614.23|3614.23|3607.43|3607.43|0
1617192600000|2021-03-31 12:10:00|3608.36|3608.36|3609.01|3609.01|3611.05|3611.05|3607.11|3607.11|0
1617192900000|2021-03-31 12:15:00|3608.91|3608.91|3618.16|3618.16|3618.24|3618.24|3608.85|3608.85|0
1617193200000|2021-03-31 12:20:00|3617.48|3617.48|3621.1|3621.1|3621.1|3621.1|3614.47|3614.47|0
1617193500000|2021-03-31 12:25:00|3620.98|3620.98|3624.08|3624.08|3624.08|3624.08|3618.85|3618.85|0
1617193800000|2021-03-31 12:30:00|3623.96|3623.96|3619.25|3619.25|3624.47|3624.47|3619.25|3619.25|0
1617194100000|2021-03-31 12:35:00|3619.94|3619.94|3619.53|3619.53|3620.62|3620.62|3617.73|3617.73|0
1617194400000|2021-03-31 12:40:00|3619.47|3619.47|3613.85|3613.85|3619.87|3619.87|3613.44|3613.44|0
1617194700000|2021-03-31 12:45:00|3613.79|3613.79|3614.41|3614.41|3616.26|3616.26|3612.88|3612.88|0
1617195000000|2021-03-31 12:50:00|3614.58|3614.58|3620.04|3620.04|3620.04|3620.04|3614.21|3614.21|0
1617195300000|2021-03-31 12:55:00|3619.36|3619.36|3626.1|3626.1|3626.1|3626.1|3619.36|3619.36|0
1617195600000|2021-03-31 13:00:00|3625.7|3625.7|3624|3624|3625.7|3625.7|3622.49|3622.49|0
1617195900000|2021-03-31 13:05:00|3623.31|3623.31|3624.14|3624.14|3630.81|3630.81|3623.31|3623.31|0
1617196200000|2021-03-31 13:10:00|3624.19|3624.19|3624.53|3624.53|3625.83|3625.83|3623.45|3623.45|0
1617196500000|2021-03-31 13:15:00|3624.48|3624.48|3621.95|3621.95|3624.48|3624.48|3619.7|3619.7|0
1617196800000|2021-03-31 13:20:00|3621.56|3621.56|3620.37|3620.37|3621.95|3621.95|3619.32|3619.32|0
1617197100000|2021-03-31 13:25:00|3620.2|3620.2|3620.9|3620.9|3622.95|3622.95|3620.2|3620.2|0
1617197400000|2021-03-31 13:30:00|3620.5|3620.5|3621.94|3621.94|3624.87|3624.87|3618.74|3618.74|0
1617197700000|2021-03-31 13:35:00|3621.55|3621.55|3616.76|3616.76|3621.55|3621.55|3615.32|3615.32|0
1617198000000|2021-03-31 13:40:00|3617.45|3617.45|3625.03|3625.03|3625.03|3625.03|3616.37|3616.37|0
1617198300000|2021-03-31 13:45:00|3624.35|3624.35|3626.44|3626.44|3628.09|3628.09|3621.51|3621.51|0
1617198600000|2021-03-31 13:50:00|3626.04|3626.04|3624.63|3624.63|3627.68|3627.68|3623.91|3623.91|0
1617198900000|2021-03-31 13:55:00|3624.88|3624.88|3625.13|3625.13|3626.26|3626.26|3623.52|3623.52|0
1617199200000|2021-03-31 14:00:00|3625.01|3625.01|3623.41|3623.41|3625.01|3625.01|3621.82|3621.82|0
1617199500000|2021-03-31 14:05:00|3623.01|3623.01|3621.79|3621.79|3625.88|3625.88|3621.09|3621.09|0
1617199800000|2021-03-31 14:10:00|3621.1|3621.1|3617.28|3617.28|3621.1|3621.1|3615.98|3615.98|0
1617200100000|2021-03-31 14:15:00|3616.88|3616.88|3614.95|3614.95|3618.28|3618.28|3614.66|3614.66|0
1617200400000|2021-03-31 14:20:00|3616.14|3616.14|3613.96|3613.96|3616.17|3616.17|3613.19|3613.19|0
1617200700000|2021-03-31 14:25:00|3613.88|3613.88|3615.18|3615.18|3616.83|3616.83|3611.66|3611.66|0
1617201000000|2021-03-31 14:30:00|3615.58|3615.58|3613.07|3613.07|3617.73|3617.73|3610.38|3610.38|0
1617201300000|2021-03-31 14:35:00|3612.38|3612.38|3606.37|3606.37|3612.47|3612.47|3605.18|3605.18|0
1617201600000|2021-03-31 14:40:00|3607.05|3607.05|3609.5|3609.5|3610.05|3610.05|3606.91|3606.91|0
1617201900000|2021-03-31 14:45:00|3609.42|3609.42|3604.63|3604.63|3609.42|3609.42|3603.53|3603.53|0
1617202200000|2021-03-31 14:50:00|3604.69|3604.69|3598.6|3598.6|3604.77|3604.77|3598.14|3598.14|0
1617202500000|2021-03-31 14:55:00|3598.51|3598.51|3589.04|3589.04|3599.2|3599.2|3589.04|3589.04|0
1617202800000|2021-03-31 15:00:00|3588.36|3588.36|3590.84|3590.84|3590.84|3590.84|3583.47|3583.47|0
1617203100000|2021-03-31 15:05:00|3591.52|3591.52|3595.13|3595.13|3595.81|3595.81|3588.33|3588.33|0
1617203400000|2021-03-31 15:10:00|3595.25|3595.25|3607.68|3607.68|3607.68|3607.68|3595.22|3595.22|0
1617203700000|2021-03-31 15:15:00|3606.99|3606.99|3609.36|3609.36|3613.01|3613.01|3605.64|3605.64|0
1617204000000|2021-03-31 15:20:00|3608.97|3608.97|3606.22|3606.22|3610.69|3610.69|3605.06|3605.06|0
1617204300000|2021-03-31 15:25:00|3605.53|3605.53|3603.67|3603.67|3607.47|3607.47|3600.72|3600.72|0
1617261300000|2021-04-01 07:15:00|3636.56|3636.56|3645.06|3645.06|3645.06|3645.06|3635.36|3635.36|0
1617261600000|2021-04-01 07:20:00|3645.54|3645.54|3639.28|3639.28|3647.2|3647.2|3638.91|3638.91|0
1617261900000|2021-04-01 07:25:00|3638.33|3638.33|3641.08|3641.08|3643.92|3643.92|3638.17|3638.17|0
1617262200000|2021-04-01 07:30:00|3641.2|3641.2|3643.95|3643.95|3644.07|3644.07|3636.42|3636.42|0
1617262500000|2021-04-01 07:35:00|3645.32|3645.32|3647.38|3647.38|3647.38|3647.38|3644.28|3644.28|0
1617262800000|2021-04-01 07:40:00|3648.06|3648.06|3650.61|3650.61|3653.29|3653.29|3647.38|3647.38|0
1617263100000|2021-04-01 07:45:00|3650.94|3650.94|3646.25|3646.25|3654.52|3654.52|3644.46|3644.46|0
1617263400000|2021-04-01 07:50:00|3645.93|3645.93|3642.74|3642.74|3647.53|3647.53|3642.58|3642.58|0
1617263700000|2021-04-01 07:55:00|3642.57|3642.57|3641.46|3641.46|3643.14|3643.14|3640.7|3640.7|0
1617264000000|2021-04-01 08:00:00|3641.16|3641.16|3637.66|3637.66|3641.37|3641.37|3637.66|3637.66|0
1617264300000|2021-04-01 08:05:00|3637.74|3637.74|3633.04|3633.04|3638.5|3638.5|3633.04|3633.04|0
1617264600000|2021-04-01 08:10:00|3633.35|3633.35|3638.36|3638.36|3638.76|3638.76|3632.48|3632.48|0
1617264900000|2021-04-01 08:15:00|3638.2|3638.2|3639.99|3639.99|3639.99|3639.99|3634.97|3634.97|0
1617265200000|2021-04-01 08:20:00|3641.36|3641.36|3645.49|3645.49|3646.07|3646.07|3641.28|3641.28|0
1617265500000|2021-04-01 08:25:00|3646.17|3646.17|3648.39|3648.39|3649.29|3649.29|3646.17|3646.17|0
1617265800000|2021-04-01 08:30:00|3647.71|3647.71|3646.47|3646.47|3648.42|3648.42|3646.31|3646.31|0
1617266100000|2021-04-01 08:35:00|3645.79|3645.79|3648.12|3648.12|3649.07|3649.07|3645.11|3645.11|0
1617266400000|2021-04-01 08:40:00|3648.43|3648.43|3647.79|3647.79|3648.43|3648.43|3645.92|3645.92|0
1617266700000|2021-04-01 08:45:00|3648.11|3648.11|3643.04|3643.04|3648.11|3648.11|3642.93|3642.93|0
1617267000000|2021-04-01 08:50:00|3643.2|3643.2|3642|3642|3643.2|3643.2|3640.12|3640.12|0
1617267300000|2021-04-01 08:55:00|3641.37|3641.37|3644.05|3644.05|3644.95|3644.95|3641.37|3641.37|0
1617267600000|2021-04-01 09:00:00|3644.37|3644.37|3644.96|3644.96|3645.89|3645.89|3643.01|3643.01|0
1617267900000|2021-04-01 09:05:00|3644.49|3644.49|3648.12|3648.12|3649.13|3649.13|3644.33|3644.33|0
1617268200000|2021-04-01 09:10:00|3647.43|3647.43|3647.49|3647.49|3648.44|3648.44|3645.43|3645.43|0
1617268500000|2021-04-01 09:15:00|3647.81|3647.81|3648.42|3648.42|3649.21|3649.21|3647.53|3647.53|0
1617268800000|2021-04-01 09:20:00|3649.1|3649.1|3651.46|3651.46|3652.2|3652.2|3649.1|3649.1|0
1617269100000|2021-04-01 09:25:00|3651.3|3651.3|3653.33|3653.33|3655.12|3655.12|3651.15|3651.15|0
1617269400000|2021-04-01 09:30:00|3653.22|3653.22|3652.1|3652.1|3655.54|3655.54|3652.1|3652.1|0
1617269700000|2021-04-01 09:35:00|3651.94|3651.94|3655.06|3655.06|3655.06|3655.06|3651.78|3651.78|0
1617270000000|2021-04-01 09:40:00|3655.21|3655.21|3659.01|3659.01|3659.01|3659.01|3654.89|3654.89|0
1617270300000|2021-04-01 09:45:00|3659.34|3659.34|3659.76|3659.76|3662.53|3662.53|3657.75|3657.75|0
1617270600000|2021-04-01 09:50:00|3659.92|3659.92|3663.05|3663.05|3663.35|3663.35|3659.61|3659.61|0
1617270900000|2021-04-01 09:55:00|3662.93|3662.93|3661.82|3661.82|3662.93|3662.93|3661.36|3661.36|0
1617271200000|2021-04-01 10:00:00|3662.45|3662.45|3662.38|3662.38|3663.3|3663.3|3661.18|3661.18|0
1617271500000|2021-04-01 10:05:00|3662.54|3662.54|3659.73|3659.73|3662.54|3662.54|3657.48|3657.48|0
1617271800000|2021-04-01 10:10:00|3660.05|3660.05|3658.5|3658.5|3661.16|3661.16|3657.71|3657.71|0
1617272100000|2021-04-01 10:15:00|3658.38|3658.38|3658.64|3658.64|3658.91|3658.91|3657.37|3657.37|0
1617272400000|2021-04-01 10:20:00|3658.8|3658.8|3658.51|3658.51|3660.61|3660.61|3658.22|3658.22|0
1617272700000|2021-04-01 10:25:00|3658.39|3658.39|3649.67|3649.67|3658.39|3658.39|3649.56|3649.56|0
1617273000000|2021-04-01 10:30:00|3649.56|3649.56|3646.31|3646.31|3650.65|3650.65|3646.31|3646.31|0
1617273300000|2021-04-01 10:35:00|3645.99|3645.99|3645.06|3645.06|3645.99|3645.99|3641.82|3641.82|0
1617273600000|2021-04-01 10:40:00|3644.82|3644.82|3648.49|3648.49|3650.72|3650.72|3642.38|3642.38|0
1617273900000|2021-04-01 10:45:00|3648.81|3648.81|3651.83|3651.83|3652.59|3652.59|3648.81|3648.81|0
1617274200000|2021-04-01 10:50:00|3651.98|3651.98|3652.06|3652.06|3652.37|3652.37|3651.18|3651.18|0
1617274500000|2021-04-01 10:55:00|3651.81|3651.81|3651.33|3651.33|3651.97|3651.97|3650.54|3650.54|0
1617274800000|2021-04-01 11:00:00|3652.01|3652.01|3652.05|3652.05|3654.39|3654.39|3652.01|3652.01|0
1617275100000|2021-04-01 11:05:00|3651.99|3651.99|3651.21|3651.21|3651.99|3651.99|3650.15|3650.15|0
1617275400000|2021-04-01 11:10:00|3651.37|3651.37|3652.77|3652.77|3653.02|3653.02|3651.37|3651.37|0
1617275700000|2021-04-01 11:15:00|3652.65|3652.65|3652.94|3652.94|3652.94|3652.94|3651.18|3651.18|0
1617276000000|2021-04-01 11:20:00|3652.78|3652.78|3651.69|3651.69|3653.4|3653.4|3651.69|3651.69|0
1617276300000|2021-04-01 11:25:00|3651.85|3651.85|3652.05|3652.05|3652.41|3652.41|3650.85|3650.85|0
1617276600000|2021-04-01 11:30:00|3651.73|3651.73|3651.79|3651.79|3652.26|3652.26|3648.7|3648.7|0
1617276900000|2021-04-01 11:35:00|3651.7|3651.7|3654.39|3654.39|3654.71|3654.71|3651.7|3651.7|0
1617277200000|2021-04-01 11:40:00|3654.31|3654.31|3656.11|3656.11|3658.63|3658.63|3654.31|3654.31|0
1617277500000|2021-04-01 11:45:00|3655.87|3655.87|3651.91|3651.91|3656.35|3656.35|3651.38|3651.38|0
1617277800000|2021-04-01 11:50:00|3652.07|3652.07|3651.66|3651.66|3652.37|3652.37|3650|3650|0
1617278100000|2021-04-01 11:55:00|3651.02|3651.02|3650.54|3650.54|3651.02|3651.02|3648.55|3648.55|0
1617278400000|2021-04-01 12:00:00|3650.69|3650.69|3649.9|3649.9|3651.7|3651.7|3649.69|3649.69|0
1617278700000|2021-04-01 12:05:00|3650.38|3650.38|3650.69|3650.69|3653.99|3653.99|3650.38|3650.38|0
1617279000000|2021-04-01 12:10:00|3650.84|3650.84|3648.19|3648.19|3651.4|3651.4|3648.14|3648.14|0
1617279300000|2021-04-01 12:15:00|3648.27|3648.27|3648.9|3648.9|3648.9|3648.9|3647.71|3647.71|0
1617279600000|2021-04-01 12:20:00|3648.42|3648.42|3646.24|3646.24|3649.35|3649.35|3645.09|3645.09|0
1617279900000|2021-04-01 12:25:00|3646.08|3646.08|3646.53|3646.53|3648.54|3648.54|3646.08|3646.08|0
1617280200000|2021-04-01 12:30:00|3647|3647|3650.95|3650.95|3651.69|3651.69|3647|3647|0
1617280500000|2021-04-01 12:35:00|3651.11|3651.11|3654.9|3654.9|3655.67|3655.67|3651.11|3651.11|0
1617280800000|2021-04-01 12:40:00|3654.82|3654.82|3654.37|3654.37|3654.82|3654.82|3652.92|3652.92|0
1617281100000|2021-04-01 12:45:00|3654.53|3654.53|3660.92|3660.92|3660.92|3660.92|3654.44|3654.44|0
1617281400000|2021-04-01 12:50:00|3661.08|3661.08|3661.85|3661.85|3661.85|3661.85|3659.63|3659.63|0
1617281700000|2021-04-01 12:55:00|3663.21|3663.21|3668.81|3668.81|3670.16|3670.16|3660.45|3660.45|0
1617282000000|2021-04-01 13:00:00|3668.6|3668.6|3666.96|3666.96|3668.6|3668.6|3665.21|3665.21|0
1617282300000|2021-04-01 13:05:00|3667.21|3667.21|3666.42|3666.42|3667.72|3667.72|3664.57|3664.57|0
1617282600000|2021-04-01 13:10:00|3665.74|3665.74|3661.56|3661.56|3666.42|3666.42|3661.56|3661.56|0
1617282900000|2021-04-01 13:15:00|3661.68|3661.68|3661.61|3661.61|3663.62|3663.62|3659.72|3659.72|0
1617283200000|2021-04-01 13:20:00|3661.44|3661.44|3663.89|3663.89|3665.54|3665.54|3661.44|3661.44|0
1617283500000|2021-04-01 13:25:00|3664.05|3664.05|3666.11|3666.11|3666.9|3666.9|3663.8|3663.8|0
1617283800000|2021-04-01 13:30:00|3667.47|3667.47|3666.21|3666.21|3667.47|3667.47|3663.51|3663.51|0
1617284100000|2021-04-01 13:35:00|3666.26|3666.26|3664.35|3664.35|3666.55|3666.55|3663.03|3663.03|0
1617284400000|2021-04-01 13:40:00|3664.29|3664.29|3662.51|3662.51|3664.29|3664.29|3660.03|3660.03|0
1617284700000|2021-04-01 13:45:00|3662.76|3662.76|3667.08|3667.08|3669.14|3669.14|3662.68|3662.68|0
1617285000000|2021-04-01 13:50:00|3666.45|3666.45|3659.34|3659.34|3667.64|3667.64|3657.74|3657.74|0
1617285300000|2021-04-01 13:55:00|3658.66|3658.66|3657.18|3657.18|3658.66|3658.66|3654.68|3654.68|0
1617285600000|2021-04-01 14:00:00|3656.5|3656.5|3657.94|3657.94|3658.42|3658.42|3655.55|3655.55|0
1617285900000|2021-04-01 14:05:00|3657.62|3657.62|3665.61|3665.61|3665.92|3665.92|3657.62|3657.62|0
1617286200000|2021-04-01 14:10:00|3665.14|3665.14|3666.59|3666.59|3668.11|3668.11|3663.19|3663.19|0
1617286500000|2021-04-01 14:15:00|3666.27|3666.27|3669.06|3669.06|3669.06|3669.06|3665|3665|0
1617286800000|2021-04-01 14:20:00|3668.9|3668.9|3666.88|3666.88|3668.99|3668.99|3665.21|3665.21|0
1617287100000|2021-04-01 14:25:00|3667.36|3667.36|3672.87|3672.87|3673.03|3673.03|3666.41|3666.41|0
1617287400000|2021-04-01 14:30:00|3672.75|3672.75|3671.08|3671.08|3672.79|3672.79|3669.34|3669.34|0
1617287700000|2021-04-01 14:35:00|3671.13|3671.13|3675.32|3675.32|3675.7|3675.7|3671.13|3671.13|0
1617288000000|2021-04-01 14:40:00|3675.56|3675.56|3677.29|3677.29|3679.5|3679.5|3675.44|3675.44|0
1617288300000|2021-04-01 14:45:00|3676.97|3676.97|3671.99|3671.99|3678.43|3678.43|3671.83|3671.83|0
1617288600000|2021-04-01 14:50:00|3671.91|3671.91|3668.94|3668.94|3673.46|3673.46|3668.78|3668.78|0
1617288900000|2021-04-01 14:55:00|3668.77|3668.77|3665.58|3665.58|3668.77|3668.77|3663.78|3663.78|0
1617289200000|2021-04-01 15:00:00|3665.42|3665.42|3662.7|3662.7|3666.05|3666.05|3662.46|3662.46|0
1617289500000|2021-04-01 15:05:00|3662.78|3662.78|3659.35|3659.35|3662.78|3662.78|3658.22|3658.22|0
1617289800000|2021-04-01 15:10:00|3658.87|3658.87|3653.12|3653.12|3658.87|3658.87|3652.38|3652.38|0
1617290100000|2021-04-01 15:15:00|3653.04|3653.04|3659.3|3659.3|3659.3|3659.3|3653.04|3653.04|0
1617290400000|2021-04-01 15:20:00|3658.82|3658.82|3661|3661|3661.2|3661.2|3657.65|3657.65|0
1617290700000|2021-04-01 15:25:00|3660.68|3660.68|3664.23|3664.23|3664.23|3664.23|3660.03|3660.03|0
1617696900000|2021-04-06 08:15:00|3737.91|3737.91|3733.83|3733.83|3738.09|3738.09|3733.83|3733.83|0
1617697200000|2021-04-06 08:20:00|3734.78|3734.78|3732.21|3732.21|3735.1|3735.1|3731|3731|0
1617697500000|2021-04-06 08:25:00|3732.9|3732.9|3727.4|3727.4|3733.7|3733.7|3726.53|3726.53|0
1617697800000|2021-04-06 08:30:00|3727.88|3727.88|3731.09|3731.09|3731.53|3731.53|3727.88|3727.88|0
1617698100000|2021-04-06 08:35:00|3731.18|3731.18|3740.75|3740.75|3740.91|3740.91|3731.18|3731.18|0
1617698400000|2021-04-06 08:40:00|3741.07|3741.07|3745.56|3745.56|3745.56|3745.56|3739.96|3739.96|0
1617698700000|2021-04-06 08:45:00|3745.88|3745.88|3750.08|3750.08|3750.43|3750.43|3745.67|3745.67|0
1617699000000|2021-04-06 08:50:00|3750.37|3750.37|3751.51|3751.51|3752.05|3752.05|3748.74|3748.74|0
1617699300000|2021-04-06 08:55:00|3750.83|3750.83|3751.76|3751.76|3752.49|3752.49|3749.27|3749.27|0
1617699600000|2021-04-06 09:00:00|3751.88|3751.88|3740|3740|3751.88|3751.88|3740|3740|0
1617699900000|2021-04-06 09:05:00|3739.53|3739.53|3740.28|3740.28|3742.19|3742.19|3739.53|3739.53|0
1617700200000|2021-04-06 09:10:00|3740.45|3740.45|3742.39|3742.39|3742.87|3742.87|3740.2|3740.2|0
1617700500000|2021-04-06 09:15:00|3742.47|3742.47|3743.03|3743.03|3743.03|3743.03|3740.32|3740.32|0
1617700800000|2021-04-06 09:20:00|3742.71|3742.71|3744.84|3744.84|3745.07|3745.07|3742.4|3742.4|0
1617701100000|2021-04-06 09:25:00|3744.68|3744.68|3747.6|3747.6|3747.6|3747.6|3743.45|3743.45|0
1617701400000|2021-04-06 09:30:00|3747.26|3747.26|3744.29|3744.29|3747.32|3747.32|3742.81|3742.81|0
1617701700000|2021-04-06 09:35:00|3744.54|3744.54|3743.97|3743.97|3745|3745|3742.17|3742.17|0
1617702000000|2021-04-06 09:40:00|3743.81|3743.81|3740.56|3740.56|3743.81|3743.81|3740.56|3740.56|0
1617702300000|2021-04-06 09:45:00|3740.65|3740.65|3741.76|3741.76|3742.1|3742.1|3739.78|3739.78|0
1617702600000|2021-04-06 09:50:00|3741.84|3741.84|3734.82|3734.82|3742.15|3742.15|3734.73|3734.73|0
1617702900000|2021-04-06 09:55:00|3735.5|3735.5|3734.73|3734.73|3736.62|3736.62|3734.73|3734.73|0
1617703200000|2021-04-06 10:00:00|3734.89|3734.89|3735.43|3735.43|3737.3|3737.3|3733.72|3733.72|0
1617703500000|2021-04-06 10:05:00|3735.32|3735.32|3733.48|3733.48|3735.32|3735.32|3730.43|3730.43|0
1617703800000|2021-04-06 10:10:00|3733.81|3733.81|3729.36|3729.36|3734.96|3734.96|3728.4|3728.4|0
1617704100000|2021-04-06 10:15:00|3729.19|3729.19|3725.19|3725.19|3729.19|3729.19|3723.18|3723.18|0
1617704400000|2021-04-06 10:20:00|3725.11|3725.11|3722.8|3722.8|3725.64|3725.64|3721.35|3721.35|0
1617704700000|2021-04-06 10:25:00|3722.31|3722.31|3716.07|3716.07|3722.31|3722.31|3715.9|3715.9|0
1617705000000|2021-04-06 10:30:00|3716.23|3716.23|3717.55|3717.55|3718.08|3718.08|3715.91|3715.91|0
1617705300000|2021-04-06 10:35:00|3717.24|3717.24|3717.71|3717.71|3717.71|3717.71|3715.64|3715.64|0
1617705600000|2021-04-06 10:40:00|3717.82|3717.82|3712.63|3712.63|3718.19|3718.19|3711|3711|0
1617705900000|2021-04-06 10:45:00|3712.31|3712.31|3712.97|3712.97|3712.97|3712.97|3711.08|3711.08|0
1617706200000|2021-04-06 10:50:00|3712.49|3712.49|3714.48|3714.48|3714.96|3714.96|3711.66|3711.66|0
1617706500000|2021-04-06 10:55:00|3714.64|3714.64|3717.06|3717.06|3717.06|3717.06|3713.41|3713.41|0
1617706800000|2021-04-06 11:00:00|3716.42|3716.42|3713.5|3713.5|3718.14|3718.14|3713.5|3713.5|0
1617707100000|2021-04-06 11:05:00|3713.45|3713.45|3712.12|3712.12|3713.46|3713.46|3710.07|3710.07|0
1617707400000|2021-04-06 11:10:00|3712.06|3712.06|3710.85|3710.85|3713.17|3713.17|3710.58|3710.58|0
1617707700000|2021-04-06 11:15:00|3710.37|3710.37|3711.15|3711.15|3712.06|3712.06|3710.32|3710.32|0
1617708000000|2021-04-06 11:20:00|3710.92|3710.92|3710.84|3710.84|3711.7|3711.7|3710.35|3710.35|0
1617708300000|2021-04-06 11:25:00|3710.73|3710.73|3710.97|3710.97|3710.97|3710.97|3709.03|3709.03|0
1617708600000|2021-04-06 11:30:00|3711.09|3711.09|3721.65|3721.65|3721.65|3721.65|3710.87|3710.87|0
1617708900000|2021-04-06 11:35:00|3720.86|3720.86|3720.36|3720.36|3721.95|3721.95|3719.54|3719.54|0
1617709200000|2021-04-06 11:40:00|3721.05|3721.05|3722.25|3722.25|3722.57|3722.57|3719.44|3719.44|0
1617709500000|2021-04-06 11:45:00|3722.57|3722.57|3721.86|3721.86|3724.29|3724.29|3721.06|3721.06|0
1617709800000|2021-04-06 11:50:00|3721.63|3721.63|3721.95|3721.95|3721.95|3721.95|3718.94|3718.94|0
1617710100000|2021-04-06 11:55:00|3722.09|3722.09|3721.61|3721.61|3722.73|3722.73|3720.04|3720.04|0
1617710400000|2021-04-06 12:00:00|3721.51|3721.51|3721.38|3721.38|3721.8|3721.8|3720.19|3720.19|0
1617710700000|2021-04-06 12:05:00|3721.47|3721.47|3721.29|3721.29|3721.47|3721.47|3719.5|3719.5|0
1617711000000|2021-04-06 12:10:00|3721.41|3721.41|3723.8|3723.8|3723.91|3723.91|3720.72|3720.72|0
1617711300000|2021-04-06 12:15:00|3723.48|3723.48|3724.91|3724.91|3725.53|3725.53|3723.48|3723.48|0
1617711600000|2021-04-06 12:20:00|3725.39|3725.39|3722.89|3722.89|3725.39|3725.39|3722.24|3722.24|0
1617711900000|2021-04-06 12:25:00|3722.57|3722.57|3721.96|3721.96|3723.05|3723.05|3720.19|3720.19|0
1617712200000|2021-04-06 12:30:00|3721.28|3721.28|3718.42|3718.42|3721.28|3721.28|3716.31|3716.31|0
1617712500000|2021-04-06 12:35:00|3717.74|3717.74|3712.76|3712.76|3717.95|3717.95|3712.76|3712.76|0
1617712800000|2021-04-06 12:40:00|3713.08|3713.08|3715.59|3715.59|3716.64|3716.64|3713.08|3713.08|0
1617713100000|2021-04-06 12:45:00|3716.06|3716.06|3712.92|3712.92|3716.89|3716.89|3712.63|3712.63|0
1617713400000|2021-04-06 12:50:00|3713.61|3713.61|3709.79|3709.79|3713.61|3713.61|3708.28|3708.28|0
1617713700000|2021-04-06 12:55:00|3709.94|3709.94|3714.63|3714.63|3716.89|3716.89|3709.86|3709.86|0
1617714000000|2021-04-06 13:00:00|3714.47|3714.47|3715.18|3715.18|3716.01|3716.01|3712.03|3712.03|0
1617714300000|2021-04-06 13:05:00|3715.32|3715.32|3719.32|3719.32|3720.77|3720.77|3715.32|3715.32|0
1617714600000|2021-04-06 13:10:00|3719.24|3719.24|3719.43|3719.43|3720.32|3720.32|3718.78|3718.78|0
1617714900000|2021-04-06 13:15:00|3719.38|3719.38|3716.39|3716.39|3719.7|3719.7|3714.31|3714.31|0
1617715200000|2021-04-06 13:20:00|3716.71|3716.71|3716|3716|3718.75|3718.75|3714.02|3714.02|0
1617715500000|2021-04-06 13:25:00|3715.68|3715.68|3710.85|3710.85|3716.26|3716.26|3710.85|3710.85|0
1617715800000|2021-04-06 13:30:00|3711.17|3711.17|3713.32|3713.32|3713.48|3713.48|3710.11|3710.11|0
1617716100000|2021-04-06 13:35:00|3713.48|3713.48|3713.46|3713.46|3714.69|3714.69|3711.52|3711.52|0
1617716400000|2021-04-06 13:40:00|3713.15|3713.15|3708.8|3708.8|3713.15|3713.15|3708.12|3708.12|0
1617716700000|2021-04-06 13:45:00|3708.88|3708.88|3718.06|3718.06|3718.55|3718.55|3708.52|3708.52|0
1617717000000|2021-04-06 13:50:00|3718.74|3718.74|3734.04|3734.04|3734.13|3734.13|3718.74|3718.74|0
1617717300000|2021-04-06 13:55:00|3734.21|3734.21|3739.02|3739.02|3739.8|3739.8|3733.3|3733.3|0
1617717600000|2021-04-06 14:00:00|3739.18|3739.18|3735.01|3735.01|3741.22|3741.22|3735.01|3735.01|0
1617717900000|2021-04-06 14:05:00|3734.69|3734.69|3734.46|3734.46|3736.35|3736.35|3731.99|3731.99|0
1617718200000|2021-04-06 14:10:00|3734.57|3734.57|3737.14|3737.14|3737.3|3737.3|3734.18|3734.18|0
1617718500000|2021-04-06 14:15:00|3737.62|3737.62|3739.3|3739.3|3740.81|3740.81|3736.53|3736.53|0
1617718800000|2021-04-06 14:20:00|3739.14|3739.14|3725.96|3725.96|3739.14|3739.14|3725.96|3725.96|0
1617719100000|2021-04-06 14:25:00|3725.88|3725.88|3726.82|3726.82|3729.19|3729.19|3725.59|3725.59|0
1617719400000|2021-04-06 14:30:00|3726.98|3726.98|3730.85|3730.85|3730.86|3730.86|3726.82|3726.82|0
1617719700000|2021-04-06 14:35:00|3730.69|3730.69|3734.45|3734.45|3734.6|3734.6|3729.25|3729.25|0
1617720000000|2021-04-06 14:40:00|3734.29|3734.29|3731.07|3731.07|3734.33|3734.33|3728.76|3728.76|0
1617720300000|2021-04-06 14:45:00|3731.54|3731.54|3726.47|3726.47|3733.61|3733.61|3725.51|3725.51|0
1617720600000|2021-04-06 14:50:00|3726.22|3726.22|3726.47|3726.47|3729.07|3729.07|3726.05|3726.05|0
1617720900000|2021-04-06 14:55:00|3726.79|3726.79|3731|3731|3731.25|3731.25|3726.7|3726.7|0
1617721200000|2021-04-06 15:00:00|3730.37|3730.37|3724.78|3724.78|3730.53|3730.53|3723.48|3723.48|0
1617721500000|2021-04-06 15:05:00|3724.84|3724.84|3728.03|3728.03|3728.74|3728.74|3724.05|3724.05|0
1617721800000|2021-04-06 15:10:00|3727.86|3727.86|3728.24|3728.24|3729.22|3729.22|3725.42|3725.42|0
1617722100000|2021-04-06 15:15:00|3728.36|3728.36|3724.31|3724.31|3728.64|3728.64|3721.58|3721.58|0
1617722400000|2021-04-06 15:20:00|3724.36|3724.36|3721.86|3721.86|3724.36|3724.36|3721.63|3721.63|0
1617722700000|2021-04-06 15:25:00|3721.95|3721.95|3724.08|3724.08|3724.38|3724.38|3719.33|3719.33|0
1617783300000|2021-04-07 08:15:00|3769.36|3769.36|3764.15|3764.15|3770.25|3770.25|3763.57|3763.57|0
1617783600000|2021-04-07 08:20:00|3763.83|3763.83|3757.21|3757.21|3763.83|3763.83|3757.21|3757.21|0
1617783900000|2021-04-07 08:25:00|3757.04|3757.04|3759.69|3759.69|3759.97|3759.97|3756.08|3756.08|0
1617784200000|2021-04-07 08:30:00|3759.86|3759.86|3762.22|3762.22|3762.78|3762.78|3759.78|3759.78|0
1617784500000|2021-04-07 08:35:00|3762.08|3762.08|3765.46|3765.46|3767.65|3767.65|3761.93|3761.93|0
1617784800000|2021-04-07 08:40:00|3765.3|3765.3|3765.67|3765.67|3766.32|3766.32|3765.24|3765.24|0
1617785100000|2021-04-07 08:45:00|3765.99|3765.99|3768.37|3768.37|3768.37|3768.37|3765.09|3765.09|0
1617785400000|2021-04-07 08:50:00|3768.21|3768.21|3765.3|3765.3|3768.53|3768.53|3765.05|3765.05|0
1617785700000|2021-04-07 08:55:00|3765.25|3765.25|3764.55|3764.55|3767.08|3767.08|3764.23|3764.23|0
1617786000000|2021-04-07 09:00:00|3765.23|3765.23|3766.4|3766.4|3766.4|3766.4|3764.34|3764.34|0
1617786300000|2021-04-07 09:05:00|3766.77|3766.77|3767.1|3767.1|3768|3768|3766.51|3766.51|0
1617786600000|2021-04-07 09:10:00|3767.58|3767.58|3763.76|3763.76|3767.58|3767.58|3763.76|3763.76|0
1617786900000|2021-04-07 09:15:00|3763.6|3763.6|3757.83|3757.83|3763.78|3763.78|3757.03|3757.03|0
1617787200000|2021-04-07 09:20:00|3757.93|3757.93|3761.89|3761.89|3762.37|3762.37|3757.74|3757.74|0
1617787500000|2021-04-07 09:25:00|3762.57|3762.57|3759.11|3759.11|3762.89|3762.89|3759.11|3759.11|0
1617787800000|2021-04-07 09:30:00|3759.43|3759.43|3752.5|3752.5|3759.74|3759.74|3752.5|3752.5|0
1617788100000|2021-04-07 09:35:00|3753.18|3753.18|3759.43|3759.43|3759.96|3759.96|3753.18|3753.18|0
1617788400000|2021-04-07 09:40:00|3759.35|3759.35|3760.85|3760.85|3761.31|3761.31|3758.95|3758.95|0
1617788700000|2021-04-07 09:45:00|3760.73|3760.73|3760.88|3760.88|3760.88|3760.88|3759.93|3759.93|0
1617789000000|2021-04-07 09:50:00|3761.56|3761.56|3756.56|3756.56|3762.4|3762.4|3756.56|3756.56|0
1617789300000|2021-04-07 09:55:00|3756.4|3756.4|3757.56|3757.56|3758.19|3758.19|3756.01|3756.01|0
1617789600000|2021-04-07 10:00:00|3757.39|3757.39|3759.49|3759.49|3760.54|3760.54|3757.24|3757.24|0
1617789900000|2021-04-07 10:05:00|3759.35|3759.35|3758.74|3758.74|3759.98|3759.98|3758.58|3758.58|0
1617790200000|2021-04-07 10:10:00|3758.42|3758.42|3760.03|3760.03|3760.03|3760.03|3758.28|3758.28|0
1617790500000|2021-04-07 10:15:00|3760.11|3760.11|3762.33|3762.33|3762.38|3762.38|3759.74|3759.74|0
1617790800000|2021-04-07 10:20:00|3762.17|3762.17|3761.92|3761.92|3763.15|3763.15|3761.84|3761.84|0
1617791100000|2021-04-07 10:25:00|3762.08|3762.08|3760.24|3760.24|3762.23|3762.23|3759.93|3759.93|0
1617791400000|2021-04-07 10:30:00|3760.33|3760.33|3762.19|3762.19|3762.84|3762.84|3760.22|3760.22|0
1617791700000|2021-04-07 10:35:00|3762.35|3762.35|3762.28|3762.28|3763.26|3763.26|3761.72|3761.72|0
1617792000000|2021-04-07 10:40:00|3761.97|3761.97|3761.98|3761.98|3763.52|3763.52|3761.5|3761.5|0
1617792300000|2021-04-07 10:45:00|3762.66|3762.66|3761.63|3761.63|3763.33|3763.33|3761.1|3761.1|0
1617792600000|2021-04-07 10:50:00|3761.51|3761.51|3761.87|3761.87|3762.46|3762.46|3761.2|3761.2|0
1617792900000|2021-04-07 10:55:00|3761.56|3761.56|3761.36|3761.36|3762.53|3762.53|3760.79|3760.79|0
1617793200000|2021-04-07 11:00:00|3760.56|3760.56|3760.55|3760.55|3761.11|3761.11|3759.93|3759.93|0
1617793500000|2021-04-07 11:05:00|3760.07|3760.07|3759.47|3759.47|3760.3|3760.3|3758.67|3758.67|0
1617793800000|2021-04-07 11:10:00|3759.79|3759.79|3760.92|3760.92|3760.92|3760.92|3758.29|3758.29|0
1617794100000|2021-04-07 11:15:00|3761.17|3761.17|3760.52|3760.52|3761.73|3761.73|3760.1|3760.1|0
1617794400000|2021-04-07 11:20:00|3760.47|3760.47|3758.11|3758.11|3760.79|3760.79|3758.11|3758.11|0
1617794700000|2021-04-07 11:25:00|3758.37|3758.37|3756.3|3756.3|3758.37|3758.37|3756.3|3756.3|0
1617795000000|2021-04-07 11:30:00|3756.62|3756.62|3757.55|3757.55|3758.75|3758.75|3756.62|3756.62|0
1617795300000|2021-04-07 11:35:00|3757.6|3757.6|3757.15|3757.15|3758.34|3758.34|3756.87|3756.87|0
1617795600000|2021-04-07 11:40:00|3757.41|3757.41|3758.18|3758.18|3759.45|3759.45|3756.66|3756.66|0
1617795900000|2021-04-07 11:45:00|3758.24|3758.24|3759.23|3759.23|3760.55|3760.55|3758.24|3758.24|0
1617796200000|2021-04-07 11:50:00|3759.07|3759.07|3757.78|3757.78|3759.34|3759.34|3757.72|3757.72|0
1617796500000|2021-04-07 11:55:00|3757.62|3757.62|3757.63|3757.63|3758.94|3758.94|3757.62|3757.62|0
1617796800000|2021-04-07 12:00:00|3758.31|3758.31|3761.66|3761.66|3761.66|3761.66|3758.31|3758.31|0
1617797100000|2021-04-07 12:05:00|3762.14|3762.14|3763.15|3763.15|3763.31|3763.31|3761.66|3761.66|0
1617797400000|2021-04-07 12:10:00|3763.83|3763.83|3762.21|3762.21|3764.23|3764.23|3761.58|3761.58|0
1617797700000|2021-04-07 12:15:00|3762.05|3762.05|3759.73|3759.73|3762.85|3762.85|3759.49|3759.49|0
1617798000000|2021-04-07 12:20:00|3759.68|3759.68|3759.13|3759.13|3759.68|3759.68|3758.04|3758.04|0
1617798300000|2021-04-07 12:25:00|3759.81|3759.81|3755.59|3755.59|3759.89|3759.89|3755.43|3755.43|0
1617798600000|2021-04-07 12:30:00|3755.75|3755.75|3759.83|3759.83|3759.99|3759.99|3755.75|3755.75|0
1617798900000|2021-04-07 12:35:00|3759.51|3759.51|3756.79|3756.79|3759.67|3759.67|3756.36|3756.36|0
1617799200000|2021-04-07 12:40:00|3756.91|3756.91|3755.67|3755.67|3757.76|3757.76|3755.51|3755.51|0
1617799500000|2021-04-07 12:45:00|3754.99|3754.99|3754.97|3754.97|3755.65|3755.65|3754.33|3754.33|0
1617799800000|2021-04-07 12:50:00|3755.05|3755.05|3753.92|3753.92|3755.21|3755.21|3753.13|3753.13|0
1617800100000|2021-04-07 12:55:00|3754.19|3754.19|3756.37|3756.37|3756.37|3756.37|3754.11|3754.11|0
1617800400000|2021-04-07 13:00:00|3756.25|3756.25|3758.29|3758.29|3758.29|3758.29|3756.06|3756.06|0
1617800700000|2021-04-07 13:05:00|3757.6|3757.6|3759.1|3759.1|3759.1|3759.1|3756.77|3756.77|0
1617801000000|2021-04-07 13:10:00|3759.27|3759.27|3761.42|3761.42|3761.42|3761.42|3759.27|3759.27|0
1617801300000|2021-04-07 13:15:00|3761.54|3761.54|3763.52|3763.52|3763.9|3763.9|3761.48|3761.48|0
1617801600000|2021-04-07 13:20:00|3763.69|3763.69|3763.87|3763.87|3765.5|3765.5|3762.39|3762.39|0
1617801900000|2021-04-07 13:25:00|3764.55|3764.55|3768.25|3768.25|3768.57|3768.57|3764.55|3764.55|0
1617802200000|2021-04-07 13:30:00|3768.17|3768.17|3769.88|3769.88|3770.59|3770.59|3767.24|3767.24|0
1617802500000|2021-04-07 13:35:00|3770.03|3770.03|3767.7|3767.7|3770.19|3770.19|3764.63|3764.63|0
1617802800000|2021-04-07 13:40:00|3767.61|3767.61|3763.52|3763.52|3767.96|3767.96|3763.05|3763.05|0
1617803100000|2021-04-07 13:45:00|3763.61|3763.61|3764.79|3764.79|3765.76|3765.76|3763.49|3763.49|0
1617803400000|2021-04-07 13:50:00|3764.16|3764.16|3764.23|3764.23|3766.08|3766.08|3762.31|3762.31|0
1617803700000|2021-04-07 13:55:00|3764.24|3764.24|3762.67|3762.67|3765.32|3765.32|3762.53|3762.53|0
1617804000000|2021-04-07 14:00:00|3762.55|3762.55|3758.99|3758.99|3762.55|3762.55|3757.58|3757.58|0
1617804300000|2021-04-07 14:05:00|3758.89|3758.89|3755|3755|3759.68|3759.68|3755|3755|0
1617804600000|2021-04-07 14:10:00|3755.16|3755.16|3758.47|3758.47|3758.47|3758.47|3754.53|3754.53|0
1617804900000|2021-04-07 14:15:00|3758.53|3758.53|3760.49|3760.49|3761.78|3761.78|3758.53|3758.53|0
1617805200000|2021-04-07 14:20:00|3760.33|3760.33|3761.17|3761.17|3761.6|3761.6|3760|3760|0
1617805500000|2021-04-07 14:25:00|3761.33|3761.33|3762.34|3762.34|3762.65|3762.65|3760.41|3760.41|0
1617805800000|2021-04-07 14:30:00|3762.5|3762.5|3763.81|3763.81|3764.19|3764.19|3762.21|3762.21|0
1617806100000|2021-04-07 14:35:00|3763.66|3763.66|3760.53|3760.53|3763.66|3763.66|3759.25|3759.25|0
1617806400000|2021-04-07 14:40:00|3760.47|3760.47|3762.47|3762.47|3762.87|3762.87|3759.59|3759.59|0
1617806700000|2021-04-07 14:45:00|3762.39|3762.39|3763.57|3763.57|3764.7|3764.7|3762.39|3762.39|0
1617807000000|2021-04-07 14:50:00|3763.51|3763.51|3759.41|3759.41|3763.75|3763.75|3759.1|3759.1|0
1617807300000|2021-04-07 14:55:00|3759.05|3759.05|3756|3756|3760.04|3760.04|3755.91|3755.91|0
1617807600000|2021-04-07 15:00:00|3755.68|3755.68|3752.38|3752.38|3756|3756|3751.9|3751.9|0
1617807900000|2021-04-07 15:05:00|3752.43|3752.43|3754.43|3754.43|3754.91|3754.91|3752.38|3752.38|0
1617808200000|2021-04-07 15:10:00|3754.54|3754.54|3754.8|3754.8|3759.14|3759.14|3754.33|3754.33|0
1617808500000|2021-04-07 15:15:00|3754.86|3754.86|3752.81|3752.81|3754.98|3754.98|3747.94|3747.94|0
1617808800000|2021-04-07 15:20:00|3753.49|3753.49|3755.1|3755.1|3755.69|3755.69|3751.73|3751.73|0
1617809100000|2021-04-07 15:25:00|3755.05|3755.05|3755.65|3755.65|3756.29|3756.29|3753.65|3753.65|0
1617869700000|2021-04-08 08:15:00|3741.66|3741.66|3740.65|3740.65|3743.18|3743.18|3740.6|3740.6|0
1617870000000|2021-04-08 08:20:00|3740.97|3740.97|3737.16|3737.16|3740.97|3740.97|3734.84|3734.84|0
1617870300000|2021-04-08 08:25:00|3737.05|3737.05|3732.9|3732.9|3737.42|3737.42|3732.9|3732.9|0
1617870600000|2021-04-08 08:30:00|3732.8|3732.8|3728.23|3728.23|3732.8|3732.8|3728.23|3728.23|0
1617870900000|2021-04-08 08:35:00|3728.94|3728.94|3728.17|3728.17|3729.01|3729.01|3727.1|3727.1|0
1617871200000|2021-04-08 08:40:00|3728.33|3728.33|3726.96|3726.96|3728.49|3728.49|3724.77|3724.77|0
1617871500000|2021-04-08 08:45:00|3726.87|3726.87|3731.06|3731.06|3731.06|3731.06|3726.19|3726.19|0
1617871800000|2021-04-08 08:50:00|3731.01|3731.01|3730.32|3730.32|3731.44|3731.44|3729.44|3729.44|0
1617872100000|2021-04-08 08:55:00|3730.26|3730.26|3731.92|3731.92|3735.22|3735.22|3730.16|3730.16|0
1617872400000|2021-04-08 09:00:00|3732.06|3732.06|3730.68|3730.68|3732.28|3732.28|3729.89|3729.89|0
1617872700000|2021-04-08 09:05:00|3732.04|3732.04|3727.1|3727.1|3732.04|3732.04|3727.1|3727.1|0
1617873000000|2021-04-08 09:10:00|3727.04|3727.04|3728.44|3728.44|3728.44|3728.44|3725.72|3725.72|0
1617873300000|2021-04-08 09:15:00|3728.76|3728.76|3731.33|3731.33|3731.33|3731.33|3727.06|3727.06|0
1617873600000|2021-04-08 09:20:00|3731.02|3731.02|3726.47|3726.47|3731.02|3731.02|3725.99|3725.99|0
1617873900000|2021-04-08 09:25:00|3727.15|3727.15|3724.66|3724.66|3729.21|3729.21|3724.49|3724.49|0
1617874200000|2021-04-08 09:30:00|3725.35|3725.35|3723.65|3723.65|3725.51|3725.51|3723.65|3723.65|0
1617874500000|2021-04-08 09:35:00|3723.82|3723.82|3721.09|3721.09|3724.33|3724.33|3721.09|3721.09|0
1617874800000|2021-04-08 09:40:00|3720.41|3720.41|3720.4|3720.4|3721.39|3721.39|3720.4|3720.4|0
1617875100000|2021-04-08 09:45:00|3720.58|3720.58|3721.47|3721.47|3722.62|3722.62|3720.58|3720.58|0
1617875400000|2021-04-08 09:50:00|3721.37|3721.37|3721.86|3721.86|3723.23|3723.23|3718.71|3718.71|0
1617875700000|2021-04-08 09:55:00|3720.5|3720.5|3722.78|3722.78|3722.93|3722.93|3720.5|3720.5|0
1617876000000|2021-04-08 10:00:00|3722.93|3722.93|3728.95|3728.95|3729.36|3729.36|3722.93|3722.93|0
1617876300000|2021-04-08 10:05:00|3728.84|3728.84|3728.92|3728.92|3729.48|3729.48|3727.56|3727.56|0
1617876600000|2021-04-08 10:10:00|3728.24|3728.24|3725.53|3725.53|3728.24|3728.24|3725.52|3725.52|0
1617876900000|2021-04-08 10:15:00|3725.64|3725.64|3727.08|3727.08|3727.89|3727.89|3725.64|3725.64|0
1617877200000|2021-04-08 10:20:00|3727.03|3727.03|3731.83|3731.83|3731.83|3731.83|3726.71|3726.71|0
1617877500000|2021-04-08 10:25:00|3731.99|3731.99|3736.37|3736.37|3737.45|3737.45|3731.99|3731.99|0
1617877800000|2021-04-08 10:30:00|3736.61|3736.61|3735.2|3735.2|3737.29|3737.29|3734.51|3734.51|0
1617878100000|2021-04-08 10:35:00|3735.45|3735.45|3732.24|3732.24|3735.82|3735.82|3731.18|3731.18|0
1617878400000|2021-04-08 10:40:00|3733.61|3733.61|3731.11|3731.11|3733.96|3733.96|3730.38|3730.38|0
1617878700000|2021-04-08 10:45:00|3730.43|3730.43|3729.84|3729.84|3730.92|3730.92|3728.04|3728.04|0
1617879000000|2021-04-08 10:50:00|3729.79|3729.79|3727.98|3727.98|3730.39|3730.39|3727.98|3727.98|0
1617879300000|2021-04-08 10:55:00|3728.14|3728.14|3729.92|3729.92|3731.16|3731.16|3727.21|3727.21|0
1617879600000|2021-04-08 11:00:00|3731.29|3731.29|3730.53|3730.53|3733.26|3733.26|3728.53|3728.53|0
1617879900000|2021-04-08 11:05:00|3729.85|3729.85|3729.62|3729.62|3731.25|3731.25|3729.62|3729.62|0
1617880200000|2021-04-08 11:10:00|3729.87|3729.87|3732.06|3732.06|3732.86|3732.86|3729.73|3729.73|0
1617880500000|2021-04-08 11:15:00|3732.12|3732.12|3731.36|3731.36|3732.21|3732.21|3731.18|3731.18|0
1617880800000|2021-04-08 11:20:00|3731.44|3731.44|3729.92|3729.92|3731.44|3731.44|3729.08|3729.08|0
1617881100000|2021-04-08 11:25:00|3729.97|3729.97|3726.78|3726.78|3730.65|3730.65|3726.13|3726.13|0
1617881400000|2021-04-08 11:30:00|3726.62|3726.62|3728.48|3728.48|3728.8|3728.8|3726.45|3726.45|0
1617881700000|2021-04-08 11:35:00|3728.32|3728.32|3729.46|3729.46|3729.62|3729.62|3728.32|3728.32|0
1617882000000|2021-04-08 11:40:00|3729.82|3729.82|3729.75|3729.75|3731.59|3731.59|3729.58|3729.58|0
1617882300000|2021-04-08 11:45:00|3730|3730|3726|3726|3730.53|3730.53|3725.68|3725.68|0
1617882600000|2021-04-08 11:50:00|3725.84|3725.84|3724.85|3724.85|3726.34|3726.34|3723.19|3723.19|0
1617882900000|2021-04-08 11:55:00|3724.77|3724.77|3727.73|3727.73|3727.73|3727.73|3724.77|3724.77|0
1617883200000|2021-04-08 12:00:00|3727.67|3727.67|3727.69|3727.69|3728.94|3728.94|3727.35|3727.35|0
1617883500000|2021-04-08 12:05:00|3729.05|3729.05|3727.91|3727.91|3731.43|3731.43|3727.91|3727.91|0
1617883800000|2021-04-08 12:10:00|3728.24|3728.24|3726.97|3726.97|3728.24|3728.24|3724.97|3724.97|0
1617884100000|2021-04-08 12:15:00|3726.34|3726.34|3725.24|3725.24|3726.35|3726.35|3723.94|3723.94|0
1617884400000|2021-04-08 12:20:00|3725.32|3725.32|3723.18|3723.18|3725.94|3725.94|3723.15|3723.15|0
1617884700000|2021-04-08 12:25:00|3723.26|3723.26|3724.35|3724.35|3724.35|3724.35|3722.2|3722.2|0
1617885000000|2021-04-08 12:30:00|3724.6|3724.6|3725.97|3725.97|3727.12|3727.12|3724.46|3724.46|0
1617885300000|2021-04-08 12:35:00|3726.02|3726.02|3722.37|3722.37|3726.08|3726.08|3722.2|3722.2|0
1617885600000|2021-04-08 12:40:00|3722.53|3722.53|3723.47|3723.47|3724.76|3724.76|3722.53|3722.53|0
1617885900000|2021-04-08 12:45:00|3722.79|3722.79|3722.4|3722.4|3722.9|3722.9|3721.16|3721.16|0
1617886200000|2021-04-08 12:50:00|3722.35|3722.35|3723.34|3723.34|3725.2|3725.2|3722.35|3722.35|0
1617886500000|2021-04-08 12:55:00|3722.66|3722.66|3722.64|3722.64|3723.94|3723.94|3721.7|3721.7|0
1617886800000|2021-04-08 13:00:00|3722.76|3722.76|3723.89|3723.89|3723.89|3723.89|3722.23|3722.23|0
1617887100000|2021-04-08 13:05:00|3723.78|3723.78|3722.77|3722.77|3723.78|3723.78|3722.14|3722.14|0
1617887400000|2021-04-08 13:10:00|3722.66|3722.66|3723.32|3723.32|3723.79|3723.79|3720.88|3720.88|0
1617887700000|2021-04-08 13:15:00|3723.26|3723.26|3725.78|3725.78|3726.46|3726.46|3723.2|3723.2|0
1617888000000|2021-04-08 13:20:00|3726.46|3726.46|3729.78|3729.78|3729.78|3729.78|3725.99|3725.99|0
1617888300000|2021-04-08 13:25:00|3729.72|3729.72|3728.43|3728.43|3731.11|3731.11|3728.43|3728.43|0
1617888600000|2021-04-08 13:30:00|3728.27|3728.27|3715.95|3715.95|3728.27|3728.27|3715.95|3715.95|0
1617888900000|2021-04-08 13:35:00|3715.89|3715.89|3713.63|3713.63|3716.7|3716.7|3712.13|3712.13|0
1617889200000|2021-04-08 13:40:00|3713.47|3713.47|3714.31|3714.31|3717.42|3717.42|3712.74|3712.74|0
1617889500000|2021-04-08 13:45:00|3714.15|3714.15|3709.64|3709.64|3714.15|3714.15|3707.99|3707.99|0
1617889800000|2021-04-08 13:50:00|3709.72|3709.72|3714.51|3714.51|3715.55|3715.55|3709.51|3709.51|0
1617890100000|2021-04-08 13:55:00|3714.63|3714.63|3714.37|3714.37|3715.2|3715.2|3710.32|3710.32|0
1617890400000|2021-04-08 14:00:00|3714.69|3714.69|3713.33|3713.33|3717.31|3717.31|3713.33|3713.33|0
1617890700000|2021-04-08 14:05:00|3713.23|3713.23|3716.19|3716.19|3716.5|3716.5|3713|3713|0
1617891000000|2021-04-08 14:10:00|3716.87|3716.87|3716.39|3716.39|3716.87|3716.87|3713.17|3713.17|0
1617891300000|2021-04-08 14:15:00|3716.56|3716.56|3725.11|3725.11|3725.11|3725.11|3716.56|3716.56|0
1617891600000|2021-04-08 14:20:00|3725.06|3725.06|3728.38|3728.38|3728.68|3728.68|3723.15|3723.15|0
1617891900000|2021-04-08 14:25:00|3728.7|3728.7|3732.41|3732.41|3732.57|3732.57|3728.59|3728.59|0
1617892200000|2021-04-08 14:30:00|3732.31|3732.31|3730.36|3730.36|3732.39|3732.39|3729.26|3729.26|0
1617892500000|2021-04-08 14:35:00|3730.52|3730.52|3732.24|3732.24|3732.24|3732.24|3729.83|3729.83|0
1617892800000|2021-04-08 14:40:00|3733.03|3733.03|3730.24|3730.24|3734.7|3734.7|3729.55|3729.55|0
1617893100000|2021-04-08 14:45:00|3730.19|3730.19|3729.06|3729.06|3730.69|3730.69|3725.59|3725.59|0
1617893400000|2021-04-08 14:50:00|3728.9|3728.9|3730.92|3730.92|3733.04|3733.04|3726.74|3726.74|0
1617893700000|2021-04-08 14:55:00|3730.24|3730.24|3734.19|3734.19|3734.61|3734.61|3729.4|3729.4|0
1617894000000|2021-04-08 15:00:00|3734.14|3734.14|3742.68|3742.68|3742.68|3742.68|3733.04|3733.04|0
1617894300000|2021-04-08 15:05:00|3742.52|3742.52|3741.36|3741.36|3746.02|3746.02|3740.73|3740.73|0
1617894600000|2021-04-08 15:10:00|3741.26|3741.26|3739.17|3739.17|3741.38|3741.38|3738.97|3738.97|0
1617894900000|2021-04-08 15:15:00|3739.33|3739.33|3736.22|3736.22|3739.63|3739.63|3735.05|3735.05|0
1617895200000|2021-04-08 15:20:00|3736.38|3736.38|3734.29|3734.29|3737.75|3737.75|3733.37|3733.37|0
1617895500000|2021-04-08 15:25:00|3734.13|3734.13|3738.26|3738.26|3738.87|3738.87|3731.93|3731.93|0
1617956100000|2021-04-09 08:15:00|3703.93|3703.93|3712.93|3712.93|3714.16|3714.16|3701.95|3701.95|0
1617956400000|2021-04-09 08:20:00|3711.4|3711.4|3714.16|3714.16|3714.77|3714.77|3710.39|3710.39|0
1617956700000|2021-04-09 08:25:00|3714.63|3714.63|3716.96|3716.96|3720.03|3720.03|3709.31|3709.31|0
1617957000000|2021-04-09 08:30:00|3717.46|3717.46|3728.03|3728.03|3728.3|3728.3|3717.46|3717.46|0
1617957300000|2021-04-09 08:35:00|3728.35|3728.35|3737.93|3737.93|3739.67|3739.67|3728.35|3728.35|0
1617957600000|2021-04-09 08:40:00|3737.46|3737.46|3736.68|3736.68|3741.09|3741.09|3735.73|3735.73|0
1617957900000|2021-04-09 08:45:00|3737|3737|3730.76|3730.76|3738.64|3738.64|3730.34|3730.34|0
1617958200000|2021-04-09 08:50:00|3730.81|3730.81|3739.38|3739.38|3739.38|3739.38|3729.86|3729.86|0
1617958500000|2021-04-09 08:55:00|3739.23|3739.23|3742.71|3742.71|3743.19|3743.19|3739.23|3739.23|0
1617958800000|2021-04-09 09:00:00|3742.77|3742.77|3745.19|3745.19|3746.09|3746.09|3742.29|3742.29|0
1617959100000|2021-04-09 09:05:00|3744.56|3744.56|3738.95|3738.95|3744.56|3744.56|3738.68|3738.68|0
1617959400000|2021-04-09 09:10:00|3738.74|3738.74|3739.19|3739.19|3739.83|3739.83|3737.96|3737.96|0
1617959700000|2021-04-09 09:15:00|3738.75|3738.75|3738.68|3738.68|3742.43|3742.43|3738.21|3738.21|0
1617960000000|2021-04-09 09:20:00|3737.63|3737.63|3735.55|3735.55|3737.63|3737.63|3734.75|3734.75|0
1617960300000|2021-04-09 09:25:00|3735.86|3735.86|3738.6|3738.6|3739.39|3739.39|3735.03|3735.03|0
1617960600000|2021-04-09 09:30:00|3739.08|3739.08|3739.14|3739.14|3740.82|3740.82|3738.35|3738.35|0
1617960900000|2021-04-09 09:35:00|3739.83|3739.83|3738.17|3738.17|3740.23|3740.23|3736.73|3736.73|0
1617961200000|2021-04-09 09:40:00|3737.99|3737.99|3738.79|3738.79|3739.55|3739.55|3737.34|3737.34|0
1617961500000|2021-04-09 09:45:00|3738.95|3738.95|3739.71|3739.71|3740.35|3740.35|3736.65|3736.65|0
1617961800000|2021-04-09 09:50:00|3740.09|3740.09|3739.81|3739.81|3740.69|3740.69|3738.23|3738.23|0
1617962100000|2021-04-09 09:55:00|3739.96|3739.96|3743.5|3743.5|3743.71|3743.71|3739.96|3739.96|0
1617962400000|2021-04-09 10:00:00|3743.81|3743.81|3741.88|3741.88|3745.74|3745.74|3741.19|3741.19|0
1617962700000|2021-04-09 10:05:00|3741.71|3741.71|3738.75|3738.75|3744.03|3744.03|3738.75|3738.75|0
1617963000000|2021-04-09 10:10:00|3739.54|3739.54|3735.03|3735.03|3740.33|3740.33|3735.03|3735.03|0
1617963300000|2021-04-09 10:15:00|3734.87|3734.87|3736.48|3736.48|3738.05|3738.05|3734.49|3734.49|0
1617963600000|2021-04-09 10:20:00|3736.4|3736.4|3733.82|3733.82|3736.4|3736.4|3733.24|3733.24|0
1617963900000|2021-04-09 10:25:00|3733.93|3733.93|3734.86|3734.86|3734.86|3734.86|3732.28|3732.28|0
1617964200000|2021-04-09 10:30:00|3734.74|3734.74|3733|3733|3735.81|3735.81|3733|3733|0
1617964500000|2021-04-09 10:35:00|3733.68|3733.68|3730.7|3730.7|3733.84|3733.84|3729.75|3729.75|0
1617964800000|2021-04-09 10:40:00|3730.76|3730.76|3724.4|3724.4|3732.34|3732.34|3723.85|3723.85|0
1617965100000|2021-04-09 10:45:00|3724.13|3724.13|3723.78|3723.78|3725.19|3725.19|3723.18|3723.18|0
1617965400000|2021-04-09 10:50:00|3724.89|3724.89|3723.55|3723.55|3724.89|3724.89|3722.83|3722.83|0
1617965700000|2021-04-09 10:55:00|3724.19|3724.19|3722.17|3722.17|3724.63|3724.63|3722.17|3722.17|0
1617966000000|2021-04-09 11:00:00|3721.59|3721.59|3724.13|3724.13|3724.69|3724.69|3721.43|3721.43|0
1617966300000|2021-04-09 11:05:00|3724.23|3724.23|3721.88|3721.88|3724.37|3724.37|3720.82|3720.82|0
1617966600000|2021-04-09 11:10:00|3721.09|3721.09|3720.64|3720.64|3722.76|3722.76|3719.79|3719.79|0
1617966900000|2021-04-09 11:15:00|3720|3720|3721.26|3721.26|3721.38|3721.38|3719.4|3719.4|0
1617967200000|2021-04-09 11:20:00|3721.21|3721.21|3724.95|3724.95|3728.9|3728.9|3721.21|3721.21|0
1617967500000|2021-04-09 11:25:00|3724.7|3724.7|3723.91|3723.91|3725.8|3725.8|3723.51|3723.51|0
1617967800000|2021-04-09 11:30:00|3723.96|3723.96|3721.98|3721.98|3724.21|3724.21|3721.29|3721.29|0
1617968100000|2021-04-09 11:35:00|3721.29|3721.29|3719.89|3719.89|3723.78|3723.78|3719.89|3719.89|0
1617968400000|2021-04-09 11:40:00|3719.57|3719.57|3721.29|3721.29|3721.29|3721.29|3715.92|3715.92|0
1617968700000|2021-04-09 11:45:00|3721.17|3721.17|3724.03|3724.03|3725.9|3725.9|3721.17|3721.17|0
1617969000000|2021-04-09 11:50:00|3723.97|3723.97|3724.83|3724.83|3724.83|3724.83|3723.5|3723.5|0
1617969300000|2021-04-09 11:55:00|3724.71|3724.71|3719.97|3719.97|3725.15|3725.15|3719.81|3719.81|0
1617969600000|2021-04-09 12:00:00|3720.12|3720.12|3717.13|3717.13|3720.71|3720.71|3716.86|3716.86|0
1617969900000|2021-04-09 12:05:00|3716.98|3716.98|3712.63|3712.63|3716.98|3716.98|3711.63|3711.63|0
1617970200000|2021-04-09 12:10:00|3711.68|3711.68|3708.84|3708.84|3711.68|3711.68|3708.16|3708.16|0
1617970500000|2021-04-09 12:15:00|3708.73|3708.73|3709.86|3709.86|3710.54|3710.54|3708.48|3708.48|0
1617970800000|2021-04-09 12:20:00|3710.01|3710.01|3710.13|3710.13|3711.58|3711.58|3709.08|3709.08|0
1617971100000|2021-04-09 12:25:00|3709.81|3709.81|3706.85|3706.85|3709.81|3709.81|3706.22|3706.22|0
1617971400000|2021-04-09 12:30:00|3707.53|3707.53|3710.77|3710.77|3711.65|3711.65|3707.53|3707.53|0
1617971700000|2021-04-09 12:35:00|3710.44|3710.44|3712.36|3712.36|3712.64|3712.64|3709.74|3709.74|0
1617972000000|2021-04-09 12:40:00|3713.04|3713.04|3711.71|3711.71|3713.52|3713.52|3708.23|3708.23|0
1617972300000|2021-04-09 12:45:00|3712.39|3712.39|3710.02|3710.02|3713.25|3713.25|3709.85|3709.85|0
1617972600000|2021-04-09 12:50:00|3710.33|3710.33|3711.59|3711.59|3711.65|3711.65|3707.8|3707.8|0
1617972900000|2021-04-09 12:55:00|3711.7|3711.7|3708.28|3708.28|3711.7|3711.7|3708.1|3708.1|0
1617973200000|2021-04-09 13:00:00|3707.8|3707.8|3705.31|3705.31|3708.21|3708.21|3704.12|3704.12|0
1617973500000|2021-04-09 13:05:00|3705.62|3705.62|3708.48|3708.48|3708.7|3708.7|3704.1|3704.1|0
1617973800000|2021-04-09 13:10:00|3708.4|3708.4|3711.57|3711.57|3711.98|3711.98|3708.08|3708.08|0
1617974100000|2021-04-09 13:15:00|3711.73|3711.73|3712.3|3712.3|3713.44|3713.44|3711.26|3711.26|0
1617974400000|2021-04-09 13:20:00|3712.46|3712.46|3718.92|3718.92|3719.23|3719.23|3712.46|3712.46|0
1617974700000|2021-04-09 13:25:00|3719.08|3719.08|3715.9|3715.9|3720.64|3720.64|3715.83|3715.83|0
1617975000000|2021-04-09 13:30:00|3715.74|3715.74|3712.46|3712.46|3716.42|3716.42|3711.47|3711.47|0
1617975300000|2021-04-09 13:35:00|3712.78|3712.78|3713.29|3713.29|3714.19|3714.19|3709.65|3709.65|0
1617975600000|2021-04-09 13:40:00|3712.97|3712.97|3709.85|3709.85|3716.65|3716.65|3709.85|3709.85|0
1617975900000|2021-04-09 13:45:00|3709.53|3709.53|3709.74|3709.74|3710.59|3710.59|3706.07|3706.07|0
1617976200000|2021-04-09 13:50:00|3709.69|3709.69|3708.17|3708.17|3709.9|3709.9|3705.98|3705.98|0
1617976500000|2021-04-09 13:55:00|3707.49|3707.49|3709.44|3709.44|3710.57|3710.57|3707.49|3707.49|0
1617976800000|2021-04-09 14:00:00|3709.12|3709.12|3705.3|3705.3|3710.53|3710.53|3704.66|3704.66|0
1617977100000|2021-04-09 14:05:00|3705.61|3705.61|3705.67|3705.67|3708.48|3708.48|3705.14|3705.14|0
1617977400000|2021-04-09 14:10:00|3706.31|3706.31|3704.57|3704.57|3706.58|3706.58|3702.78|3702.78|0
1617977700000|2021-04-09 14:15:00|3704.5|3704.5|3706.01|3706.01|3707.72|3707.72|3702.45|3702.45|0
1617978000000|2021-04-09 14:20:00|3706.12|3706.12|3702.18|3702.18|3706.69|3706.69|3701.88|3701.88|0
1617978300000|2021-04-09 14:25:00|3702.07|3702.07|3702.22|3702.22|3703.39|3703.39|3700.14|3700.14|0
1617978600000|2021-04-09 14:30:00|3701.89|3701.89|3701.95|3701.95|3702.81|3702.81|3700.29|3700.29|0
1617978900000|2021-04-09 14:35:00|3702.11|3702.11|3702.15|3702.15|3702.44|3702.44|3700.65|3700.65|0
1617979200000|2021-04-09 14:40:00|3702.1|3702.1|3702|3702|3702.44|3702.44|3699.98|3699.98|0
1617979500000|2021-04-09 14:45:00|3701.69|3701.69|3703.22|3703.22|3703.55|3703.55|3701.13|3701.13|0
1617979800000|2021-04-09 14:50:00|3703.07|3703.07|3703.49|3703.49|3705.99|3705.99|3703.07|3703.07|0
1617980100000|2021-04-09 14:55:00|3703.64|3703.64|3704.76|3704.76|3705.15|3705.15|3702.58|3702.58|0
1617980400000|2021-04-09 15:00:00|3704.71|3704.71|3707.9|3707.9|3708.14|3708.14|3704.37|3704.37|0
1617980700000|2021-04-09 15:05:00|3707.95|3707.95|3708.59|3708.59|3708.72|3708.72|3706.93|3706.93|0
1617981000000|2021-04-09 15:10:00|3709.27|3709.27|3705.62|3705.62|3709.33|3709.33|3704.7|3704.7|0
1617981300000|2021-04-09 15:15:00|3705.94|3705.94|3710.5|3710.5|3711.33|3711.33|3705.78|3705.78|0
1617981600000|2021-04-09 15:20:00|3710.62|3710.62|3707.52|3707.52|3710.87|3710.87|3706.91|3706.91|0
1617981900000|2021-04-09 15:25:00|3707.62|3707.62|3705.11|3705.11|3708.89|3708.89|3704.96|3704.96|0
1617982200000|2021-04-09 15:30:00|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|0
1618215300000|2021-04-12 08:15:00|3657.47|3657.47|3651.41|3651.41|3658.14|3658.14|3651.41|3651.41|0
1618215600000|2021-04-12 08:20:00|3650.92|3650.92|3653.91|3653.91|3653.91|3653.91|3650.05|3650.05|0
1618215900000|2021-04-12 08:25:00|3653.99|3653.99|3649.85|3649.85|3654.48|3654.48|3649.65|3649.65|0
1618216200000|2021-04-12 08:30:00|3649.17|3649.17|3648.79|3648.79|3650.99|3650.99|3646.3|3646.3|0
1618216500000|2021-04-12 08:35:00|3648.96|3648.96|3651.17|3651.17|3652.7|3652.7|3647.66|3647.66|0
1618216800000|2021-04-12 08:40:00|3651.33|3651.33|3658.19|3658.19|3658.58|3658.58|3651.33|3651.33|0
1618217100000|2021-04-12 08:45:00|3658.02|3658.02|3657.85|3657.85|3661.19|3661.19|3657.54|3657.54|0
1618217400000|2021-04-12 08:50:00|3658.08|3658.08|3658.11|3658.11|3662.85|3662.85|3657.63|3657.63|0
1618217700000|2021-04-12 08:55:00|3657.99|3657.99|3654.41|3654.41|3658.03|3658.03|3654.41|3654.41|0
1618218000000|2021-04-12 09:00:00|3654.25|3654.25|3653.18|3653.18|3654.94|3654.94|3652.64|3652.64|0
1618218300000|2021-04-12 09:05:00|3653.34|3653.34|3649.98|3649.98|3654.19|3654.19|3649.98|3649.98|0
1618218600000|2021-04-12 09:10:00|3649.93|3649.93|3652.77|3652.77|3653.4|3653.4|3647.93|3647.93|0
1618218900000|2021-04-12 09:15:00|3653.24|3653.24|3657.85|3657.85|3658.01|3658.01|3652.63|3652.63|0
1618219200000|2021-04-12 09:20:00|3658.53|3658.53|3662.92|3662.92|3662.92|3662.92|3658.38|3658.38|0
1618219500000|2021-04-12 09:25:00|3663.04|3663.04|3663.74|3663.74|3665.67|3665.67|3657.45|3657.45|0
1618219800000|2021-04-12 09:30:00|3663.8|3663.8|3662.2|3662.2|3663.8|3663.8|3660.71|3660.71|0
1618220100000|2021-04-12 09:35:00|3662.52|3662.52|3664.3|3664.3|3664.3|3664.3|3659.84|3659.84|0
1618220400000|2021-04-12 09:40:00|3664.42|3664.42|3662.61|3662.61|3665.1|3665.1|3662.61|3662.61|0
1618220700000|2021-04-12 09:45:00|3662.76|3662.76|3660.6|3660.6|3662.97|3662.97|3660.27|3660.27|0
1618221000000|2021-04-12 09:50:00|3660.28|3660.28|3657.81|3657.81|3660.56|3660.56|3657.34|3657.34|0
1618221300000|2021-04-12 09:55:00|3658.5|3658.5|3659.11|3659.11|3659.59|3659.59|3657.22|3657.22|0
1618221600000|2021-04-12 10:00:00|3659.23|3659.23|3656.65|3656.65|3659.65|3659.65|3656|3656|0
1618221900000|2021-04-12 10:05:00|3656.97|3656.97|3658.51|3658.51|3658.98|3658.98|3656.47|3656.47|0
1618222200000|2021-04-12 10:10:00|3658.67|3658.67|3659.5|3659.5|3659.71|3659.71|3658.33|3658.33|0
1618222500000|2021-04-12 10:15:00|3660.29|3660.29|3660.18|3660.18|3662.73|3662.73|3659.34|3659.34|0
1618222800000|2021-04-12 10:20:00|3660.02|3660.02|3657.89|3657.89|3660.18|3660.18|3657.89|3657.89|0
1618223100000|2021-04-12 10:25:00|3657.26|3657.26|3655.86|3655.86|3657.26|3657.26|3654.7|3654.7|0
1618223400000|2021-04-12 10:30:00|3655.92|3655.92|3653.6|3653.6|3656.58|3656.58|3653.6|3653.6|0
1618223700000|2021-04-12 10:35:00|3653.68|3653.68|3655.82|3655.82|3656.05|3656.05|3653.68|3653.68|0
1618224000000|2021-04-12 10:40:00|3655.57|3655.57|3651.63|3651.63|3655.57|3655.57|3650.06|3650.06|0
1618224300000|2021-04-12 10:45:00|3652.31|3652.31|3658.35|3658.35|3658.35|3658.35|3651.89|3651.89|0
1618224600000|2021-04-12 10:50:00|3658.2|3658.2|3655.02|3655.02|3658.2|3658.2|3655.02|3655.02|0
1618224900000|2021-04-12 10:55:00|3655.7|3655.7|3652.3|3652.3|3656.04|3656.04|3652.3|3652.3|0
1618225200000|2021-04-12 11:00:00|3651.97|3651.97|3650.11|3650.11|3651.97|3651.97|3649.65|3649.65|0
1618225500000|2021-04-12 11:05:00|3649.64|3649.64|3652.52|3652.52|3653.29|3653.29|3649.64|3649.64|0
1618225800000|2021-04-12 11:10:00|3653.88|3653.88|3654.54|3654.54|3655.25|3655.25|3651.83|3651.83|0
1618226100000|2021-04-12 11:15:00|3654.22|3654.22|3655.97|3655.97|3656.21|3656.21|3654.09|3654.09|0
1618226400000|2021-04-12 11:20:00|3656.29|3656.29|3656.48|3656.48|3657.05|3657.05|3656.13|3656.13|0
1618226700000|2021-04-12 11:25:00|3656|3656|3658|3658|3658|3658|3655.58|3655.58|0
1618227000000|2021-04-12 11:30:00|3658.32|3658.32|3658.82|3658.82|3659.62|3659.62|3657.71|3657.71|0
1618227300000|2021-04-12 11:35:00|3658.88|3658.88|3662.84|3662.84|3664.72|3664.72|3658.03|3658.03|0
1618227600000|2021-04-12 11:40:00|3663.52|3663.52|3666.13|3666.13|3667.67|3667.67|3663.52|3663.52|0
1618227900000|2021-04-12 11:45:00|3666.45|3666.45|3669.54|3669.54|3669.54|3669.54|3666.45|3666.45|0
1618228200000|2021-04-12 11:50:00|3669.7|3669.7|3669.68|3669.68|3670.15|3670.15|3668.75|3668.75|0
1618228500000|2021-04-12 11:55:00|3669.74|3669.74|3662.97|3662.97|3669.74|3669.74|3662.97|3662.97|0
1618228800000|2021-04-12 12:00:00|3663.66|3663.66|3664.73|3664.73|3664.73|3664.73|3662.33|3662.33|0
1618229100000|2021-04-12 12:05:00|3665.41|3665.41|3668.39|3668.39|3668.55|3668.55|3664.93|3664.93|0
1618229400000|2021-04-12 12:10:00|3667.7|3667.7|3666.49|3666.49|3667.7|3667.7|3665.2|3665.2|0
1618229700000|2021-04-12 12:15:00|3666.65|3666.65|3667.93|3667.93|3668.05|3668.05|3666.14|3666.14|0
1618230000000|2021-04-12 12:20:00|3668.62|3668.62|3672.37|3672.37|3672.37|3672.37|3668.46|3668.46|0
1618230300000|2021-04-12 12:25:00|3672.53|3672.53|3673.53|3673.53|3673.53|3673.53|3670.99|3670.99|0
1618230600000|2021-04-12 12:30:00|3673.22|3673.22|3673.26|3673.26|3674|3674|3672.15|3672.15|0
1618230900000|2021-04-12 12:35:00|3673.42|3673.42|3673.18|3673.18|3674.32|3674.32|3673.14|3673.14|0
1618231200000|2021-04-12 12:40:00|3673.29|3673.29|3672.31|3672.31|3674.06|3674.06|3671.38|3671.38|0
1618231500000|2021-04-12 12:45:00|3672.15|3672.15|3671.32|3671.32|3672.52|3672.52|3669.12|3669.12|0
1618231800000|2021-04-12 12:50:00|3671.63|3671.63|3669|3669|3672.2|3672.2|3669|3669|0
1618232100000|2021-04-12 12:55:00|3668.75|3668.75|3665.23|3665.23|3668.75|3668.75|3664.54|3664.54|0
1618232400000|2021-04-12 13:00:00|3665.39|3665.39|3666.34|3666.34|3667.62|3667.62|3664.81|3664.81|0
1618232700000|2021-04-12 13:05:00|3666.19|3666.19|3662.86|3662.86|3666.19|3666.19|3662.7|3662.7|0
1618233000000|2021-04-12 13:10:00|3662.75|3662.75|3661.44|3661.44|3662.75|3662.75|3658.69|3658.69|0
1618233300000|2021-04-12 13:15:00|3660.75|3660.75|3658.46|3658.46|3661.36|3661.36|3658.44|3658.44|0
1618233600000|2021-04-12 13:20:00|3658.62|3658.62|3654.26|3654.26|3658.89|3658.89|3654.26|3654.26|0
1618233900000|2021-04-12 13:25:00|3654.1|3654.1|3648.49|3648.49|3654.1|3654.1|3648.19|3648.19|0
1618234200000|2021-04-12 13:30:00|3649.17|3649.17|3653.76|3653.76|3654.12|3654.12|3649.17|3649.17|0
1618234500000|2021-04-12 13:35:00|3653.71|3653.71|3650.51|3650.51|3656.99|3656.99|3650.43|3650.43|0
1618234800000|2021-04-12 13:40:00|3650.35|3650.35|3647.37|3647.37|3650.58|3650.58|3645.93|3645.93|0
1618235100000|2021-04-12 13:45:00|3647.52|3647.52|3643.75|3643.75|3648.91|3648.91|3643.75|3643.75|0
1618235400000|2021-04-12 13:50:00|3643.7|3643.7|3641.96|3641.96|3644.04|3644.04|3639.99|3639.99|0
1618235700000|2021-04-12 13:55:00|3642.12|3642.12|3641.44|3641.44|3642.12|3642.12|3638.68|3638.68|0
1618236000000|2021-04-12 14:00:00|3641.52|3641.52|3632.88|3632.88|3643.04|3643.04|3632.42|3632.42|0
1618236300000|2021-04-12 14:05:00|3632.73|3632.73|3622.29|3622.29|3633.05|3633.05|3622.29|3622.29|0
1618236600000|2021-04-12 14:10:00|3621.65|3621.65|3618.5|3618.5|3621.65|3621.65|3616.16|3616.16|0
1618236900000|2021-04-12 14:15:00|3619.29|3619.29|3627.02|3627.02|3627.14|3627.14|3618.58|3618.58|0
1618237200000|2021-04-12 14:20:00|3627.27|3627.27|3626.68|3626.68|3633.23|3633.23|3626.68|3626.68|0
1618237500000|2021-04-12 14:25:00|3627.31|3627.31|3634.41|3634.41|3634.41|3634.41|3627.31|3627.31|0
1618237800000|2021-04-12 14:30:00|3633.77|3633.77|3632.7|3632.7|3634.48|3634.48|3630.84|3630.84|0
1618238100000|2021-04-12 14:35:00|3632.55|3632.55|3635.72|3635.72|3636.43|3636.43|3631.61|3631.61|0
1618238400000|2021-04-12 14:40:00|3635.88|3635.88|3635.13|3635.13|3639.32|3639.32|3634.81|3634.81|0
1618238700000|2021-04-12 14:45:00|3634.72|3634.72|3631.51|3631.51|3634.8|3634.8|3629.12|3629.12|0
1618239000000|2021-04-12 14:50:00|3630.83|3630.83|3631.1|3631.1|3631.15|3631.15|3629.22|3629.22|0
1618239300000|2021-04-12 14:55:00|3630.42|3630.42|3630.41|3630.41|3631.82|3631.82|3629.29|3629.29|0
1618239600000|2021-04-12 15:00:00|3630.5|3630.5|3626.56|3626.56|3631.18|3631.18|3625.62|3625.62|0
1618239900000|2021-04-12 15:05:00|3626.44|3626.44|3622.74|3622.74|3627.32|3627.32|3621.99|3621.99|0
1618240200000|2021-04-12 15:10:00|3622.79|3622.79|3634.56|3634.56|3635.83|3635.83|3622.79|3622.79|0
1618240500000|2021-04-12 15:15:00|3635.24|3635.24|3647.82|3647.82|3649.51|3649.51|3635.24|3635.24|0
1618240800000|2021-04-12 15:20:00|3647.14|3647.14|3639.99|3639.99|3647.97|3647.97|3639.75|3639.75|0
1618241100000|2021-04-12 15:25:00|3639.84|3639.84|3642.89|3642.89|3642.89|3642.89|3637.45|3637.45|0
1618298100000|2021-04-13 07:15:00|3630.29|3630.29|3623.55|3623.55|3634.84|3634.84|3621.42|3621.42|0
1618298400000|2021-04-13 07:20:00|3623.65|3623.65|3628.36|3628.36|3631.53|3631.53|3623.65|3623.65|0
1618298700000|2021-04-13 07:25:00|3628.69|3628.69|3643.62|3643.62|3644.34|3644.34|3628.69|3628.69|0
1618299000000|2021-04-13 07:30:00|3643.77|3643.77|3646.5|3646.5|3647.39|3647.39|3642.41|3642.41|0
1618299300000|2021-04-13 07:35:00|3646.56|3646.56|3648.37|3648.37|3648.85|3648.85|3644.58|3644.58|0
1618299600000|2021-04-13 07:40:00|3649.07|3649.07|3652.44|3652.44|3653.92|3653.92|3647|3647|0
1618299900000|2021-04-13 07:45:00|3652.28|3652.28|3650.48|3650.48|3653.29|3653.29|3648.54|3648.54|0
1618300200000|2021-04-13 07:50:00|3650.8|3650.8|3654.49|3654.49|3655.13|3655.13|3650.8|3650.8|0
1618300500000|2021-04-13 07:55:00|3654.61|3654.61|3657.8|3657.8|3658.13|3658.13|3654.15|3654.15|0
1618300800000|2021-04-13 08:00:00|3658.44|3658.44|3660.52|3660.52|3660.52|3660.52|3656.5|3656.5|0
1618301100000|2021-04-13 08:05:00|3659.84|3659.84|3661.48|3661.48|3661.48|3661.48|3657.62|3657.62|0
1618301400000|2021-04-13 08:10:00|3661.22|3661.22|3669.27|3669.27|3669.27|3669.27|3661.22|3661.22|0
1618301700000|2021-04-13 08:15:00|3668.68|3668.68|3672.71|3672.71|3673.18|3673.18|3665.72|3665.72|0
1618302000000|2021-04-13 08:20:00|3672.38|3672.38|3669.91|3669.91|3673.6|3673.6|3668.03|3668.03|0
1618302300000|2021-04-13 08:25:00|3669.67|3669.67|3669.24|3669.24|3672.09|3672.09|3667.97|3667.97|0
1618302600000|2021-04-13 08:30:00|3669.41|3669.41|3663.65|3663.65|3669.41|3669.41|3663.18|3663.18|0
1618302900000|2021-04-13 08:35:00|3664.08|3664.08|3666.94|3666.94|3666.94|3666.94|3664.02|3664.02|0
1618303200000|2021-04-13 08:40:00|3667.09|3667.09|3670.49|3670.49|3670.49|3670.49|3666.29|3666.29|0
1618303500000|2021-04-13 08:45:00|3670.34|3670.34|3669.71|3669.71|3671.71|3671.71|3668.53|3668.53|0
1618303800000|2021-04-13 08:50:00|3670.03|3670.03|3666.86|3666.86|3670.08|3670.08|3665.56|3665.56|0
1618304100000|2021-04-13 08:55:00|3667.18|3667.18|3670.12|3670.12|3671.11|3671.11|3664.78|3664.78|0
1618304400000|2021-04-13 09:00:00|3670.24|3670.24|3672.64|3672.64|3673.33|3673.33|3670.24|3670.24|0
1618304700000|2021-04-13 09:05:00|3673.27|3673.27|3676.27|3676.27|3677.18|3677.18|3671.48|3671.48|0
1618305000000|2021-04-13 09:10:00|3675.95|3675.95|3681.3|3681.3|3683.2|3683.2|3675.95|3675.95|0
1618305300000|2021-04-13 09:15:00|3679.93|3679.93|3682.27|3682.27|3683.76|3683.76|3679.93|3679.93|0
1618305600000|2021-04-13 09:20:00|3682.42|3682.42|3684.65|3684.65|3685.46|3685.46|3682.42|3682.42|0
1618305900000|2021-04-13 09:25:00|3684.81|3684.81|3681.49|3681.49|3686.38|3686.38|3681.14|3681.14|0
1618306200000|2021-04-13 09:30:00|3680.8|3680.8|3678.05|3678.05|3681.39|3681.39|3677.47|3677.47|0
1618306500000|2021-04-13 09:35:00|3678.53|3678.53|3678.21|3678.21|3679.64|3679.64|3677.18|3677.18|0
1618306800000|2021-04-13 09:40:00|3678.36|3678.36|3678|3678|3680.95|3680.95|3677|3677|0
1618307100000|2021-04-13 09:45:00|3677.84|3677.84|3676.59|3676.59|3678.44|3678.44|3673.95|3673.95|0
1618307400000|2021-04-13 09:50:00|3676.27|3676.27|3675.06|3675.06|3676.59|3676.59|3673.17|3673.17|0
1618307700000|2021-04-13 09:55:00|3675.22|3675.22|3675.84|3675.84|3678.08|3678.08|3674.2|3674.2|0
1618308000000|2021-04-13 10:00:00|3675.69|3675.69|3671.45|3671.45|3675.94|3675.94|3670.95|3670.95|0
1618308300000|2021-04-13 10:05:00|3671.61|3671.61|3671.09|3671.09|3672.61|3672.61|3668.46|3668.46|0
1618308600000|2021-04-13 10:10:00|3671.57|3671.57|3670.18|3670.18|3671.78|3671.78|3670.18|3670.18|0
1618308900000|2021-04-13 10:15:00|3670.01|3670.01|3669.71|3669.71|3670.83|3670.83|3666.73|3666.73|0
1618309200000|2021-04-13 10:20:00|3670.39|3670.39|3672.98|3672.98|3673.14|3673.14|3670.39|3670.39|0
1618309500000|2021-04-13 10:25:00|3672.45|3672.45|3672.7|3672.7|3672.81|3672.81|3670.99|3670.99|0
1618309800000|2021-04-13 10:30:00|3672.64|3672.64|3671.91|3671.91|3672.72|3672.72|3671.49|3671.49|0
1618310100000|2021-04-13 10:35:00|3671.79|3671.79|3672.36|3672.36|3672.82|3672.82|3671.18|3671.18|0
1618310400000|2021-04-13 10:40:00|3672.05|3672.05|3670.3|3670.3|3672.05|3672.05|3670.3|3670.3|0
1618310700000|2021-04-13 10:45:00|3670.18|3670.18|3673.01|3673.01|3673.78|3673.78|3670.18|3670.18|0
1618311000000|2021-04-13 10:50:00|3672.95|3672.95|3672.6|3672.6|3673.01|3673.01|3671.89|3671.89|0
1618311300000|2021-04-13 10:55:00|3672.44|3672.44|3671.06|3671.06|3672.51|3672.51|3670.13|3670.13|0
1618311600000|2021-04-13 11:00:00|3670.94|3670.94|3655.27|3655.27|3671.05|3671.05|3654.09|3654.09|0
1618311900000|2021-04-13 11:05:00|3655.39|3655.39|3661.68|3661.68|3663.53|3663.53|3654.97|3654.97|0
1618312200000|2021-04-13 11:10:00|3661.21|3661.21|3659.67|3659.67|3664.65|3664.65|3659.17|3659.17|0
1618312500000|2021-04-13 11:15:00|3659.83|3659.83|3654.52|3654.52|3659.88|3659.88|3653.83|3653.83|0
1618312800000|2021-04-13 11:20:00|3654.67|3654.67|3656.94|3656.94|3656.94|3656.94|3654.67|3654.67|0
1618313100000|2021-04-13 11:25:00|3656.77|3656.77|3657.8|3657.8|3657.8|3657.8|3655.5|3655.5|0
1618313400000|2021-04-13 11:30:00|3657.96|3657.96|3661.51|3661.51|3661.51|3661.51|3656.92|3656.92|0
1618313700000|2021-04-13 11:35:00|3661.19|3661.19|3662.11|3662.11|3664.97|3664.97|3660.86|3660.86|0
1618314000000|2021-04-13 11:40:00|3662.9|3662.9|3665.61|3665.61|3666.42|3666.42|3662.58|3662.58|0
1618314300000|2021-04-13 11:45:00|3666.09|3666.09|3664.65|3664.65|3666.09|3666.09|3663.7|3663.7|0
1618314600000|2021-04-13 11:50:00|3664.49|3664.49|3664.67|3664.67|3666.43|3666.43|3663.96|3663.96|0
1618314900000|2021-04-13 11:55:00|3664.73|3664.73|3662.91|3662.91|3665.24|3665.24|3662.07|3662.07|0
1618315200000|2021-04-13 12:00:00|3662.8|3662.8|3665.74|3665.74|3665.74|3665.74|3661.82|3661.82|0
1618315500000|2021-04-13 12:05:00|3665.68|3665.68|3662.96|3662.96|3665.68|3665.68|3662.34|3662.34|0
1618315800000|2021-04-13 12:10:00|3662.91|3662.91|3663.45|3663.45|3664.24|3664.24|3660.78|3660.78|0
1618316100000|2021-04-13 12:15:00|3663.57|3663.57|3666.01|3666.01|3666.44|3666.44|3663.57|3663.57|0
1618316400000|2021-04-13 12:20:00|3666.51|3666.51|3663.34|3663.34|3667.01|3667.01|3662.79|3662.79|0
1618316700000|2021-04-13 12:25:00|3663.66|3663.66|3662.74|3662.74|3665.06|3665.06|3662.41|3662.41|0
1618317000000|2021-04-13 12:30:00|3662.92|3662.92|3668.18|3668.18|3668.79|3668.79|3662.42|3662.42|0
1618317300000|2021-04-13 12:35:00|3668.53|3668.53|3670.4|3670.4|3671.75|3671.75|3667.86|3667.86|0
1618317600000|2021-04-13 12:40:00|3670.24|3670.24|3669.6|3669.6|3670.46|3670.46|3669.24|3669.24|0
1618317900000|2021-04-13 12:45:00|3669.23|3669.23|3670.03|3670.03|3671.26|3671.26|3668.94|3668.94|0
1618318200000|2021-04-13 12:50:00|3669.82|3669.82|3672.75|3672.75|3672.75|3672.75|3669.6|3669.6|0
1618318500000|2021-04-13 12:55:00|3672.65|3672.65|3672.69|3672.69|3674.64|3674.64|3671.85|3671.85|0
1618318800000|2021-04-13 13:00:00|3672.74|3672.74|3670.38|3670.38|3673.29|3673.29|3669.6|3669.6|0
1618319100000|2021-04-13 13:05:00|3670.04|3670.04|3668.53|3668.53|3670.13|3670.13|3666.37|3666.37|0
1618319400000|2021-04-13 13:10:00|3667.41|3667.41|3662.84|3662.84|3667.41|3667.41|3662.52|3662.52|0
1618319700000|2021-04-13 13:15:00|3662.68|3662.68|3662.53|3662.53|3663.17|3663.17|3660.4|3660.4|0
1618320000000|2021-04-13 13:20:00|3662.77|3662.77|3662.59|3662.59|3665.39|3665.39|3661.01|3661.01|0
1618320300000|2021-04-13 13:25:00|3662.16|3662.16|3661.65|3661.65|3662.8|3662.8|3660.39|3660.39|0
1618320600000|2021-04-13 13:30:00|3661.49|3661.49|3656.67|3656.67|3662.12|3662.12|3655.87|3655.87|0
1618320900000|2021-04-13 13:35:00|3657.15|3657.15|3654|3654|3658.51|3658.51|3653.73|3653.73|0
1618321200000|2021-04-13 13:40:00|3653.2|3653.2|3647.78|3647.78|3653.2|3653.2|3647.78|3647.78|0
1618321500000|2021-04-13 13:45:00|3647.45|3647.45|3644.75|3644.75|3647.98|3647.98|3642.53|3642.53|0
1618321800000|2021-04-13 13:50:00|3644.84|3644.84|3654.96|3654.96|3654.96|3654.96|3644.84|3644.84|0
1618322100000|2021-04-13 13:55:00|3655.49|3655.49|3656.7|3656.7|3657.49|3657.49|3654.98|3654.98|0
1618322400000|2021-04-13 14:00:00|3657.04|3657.04|3659.56|3659.56|3661.41|3661.41|3656.7|3656.7|0
1618322700000|2021-04-13 14:05:00|3658.88|3658.88|3653.51|3653.51|3659.65|3659.65|3652.1|3652.1|0
1618323000000|2021-04-13 14:10:00|3653.59|3653.59|3658.26|3658.26|3658.26|3658.26|3652.94|3652.94|0
1618323300000|2021-04-13 14:15:00|3657.58|3657.58|3663.56|3663.56|3663.72|3663.72|3656.46|3656.46|0
1618323600000|2021-04-13 14:20:00|3663.72|3663.72|3669.08|3669.08|3669.15|3669.15|3663.72|3663.72|0
1618323900000|2021-04-13 14:25:00|3668.92|3668.92|3666.55|3666.55|3671.34|3671.34|3666.55|3666.55|0
1618324200000|2021-04-13 14:30:00|3666.86|3666.86|3665.24|3665.24|3667.13|3667.13|3663.86|3663.86|0
1618324500000|2021-04-13 14:35:00|3665.19|3665.19|3666|3666|3666.29|3666.29|3664.38|3664.38|0
1618324800000|2021-04-13 14:40:00|3665.95|3665.95|3667.77|3667.77|3668.84|3668.84|3665.15|3665.15|0
1618325100000|2021-04-13 14:45:00|3667.93|3667.93|3664.77|3664.77|3668.17|3668.17|3664.77|3664.77|0
1618325400000|2021-04-13 14:50:00|3664.72|3664.72|3666.69|3666.69|3666.97|3666.97|3662.98|3662.98|0
1618325700000|2021-04-13 14:55:00|3666.64|3666.64|3664.74|3664.74|3666.69|3666.69|3662.65|3662.65|0
1618326000000|2021-04-13 15:00:00|3665|3665|3670.1|3670.1|3671.53|3671.53|3665|3665|0
1618326300000|2021-04-13 15:05:00|3670.04|3670.04|3673.53|3673.53|3673.84|3673.84|3669.98|3669.98|0
1618326600000|2021-04-13 15:10:00|3673.69|3673.69|3673.92|3673.92|3674.22|3674.22|3671.1|3671.1|0
1618326900000|2021-04-13 15:15:00|3673.23|3673.23|3672.38|3672.38|3675.47|3675.47|3670.81|3670.81|0
1618327200000|2021-04-13 15:20:00|3672.43|3672.43|3665.64|3665.64|3672.96|3672.96|3664.04|3664.04|0
1618327500000|2021-04-13 15:25:00|3665.69|3665.69|3664.76|3664.76|3666.68|3666.68|3662.67|3662.67|0
1618384500000|2021-04-14 07:15:00|3679.64|3679.64|3680.68|3680.68|3681.74|3681.74|3674.92|3674.92|0
1618384800000|2021-04-14 07:20:00|3681.37|3681.37|3680.98|3680.98|3682.09|3682.09|3677.22|3677.22|0
1618385100000|2021-04-14 07:25:00|3680.86|3680.86|3676.34|3676.34|3681.18|3681.18|3674.07|3674.07|0
1618385400000|2021-04-14 07:30:00|3676.29|3676.29|3687.29|3687.29|3687.45|3687.45|3675.75|3675.75|0
1618385700000|2021-04-14 07:35:00|3685.24|3685.24|3692.03|3692.03|3693.24|3693.24|3684.4|3684.4|0
1618386000000|2021-04-14 07:40:00|3691.94|3691.94|3694.17|3694.17|3696.17|3696.17|3691.24|3691.24|0
1618386300000|2021-04-14 07:45:00|3693.9|3693.9|3694.78|3694.78|3697.83|3697.83|3692.94|3692.94|0
1618386600000|2021-04-14 07:50:00|3694.14|3694.14|3694.02|3694.02|3695.89|3695.89|3692.3|3692.3|0
1618386900000|2021-04-14 07:55:00|3693.86|3693.86|3698.35|3698.35|3700.09|3700.09|3693.81|3693.81|0
1618387200000|2021-04-14 08:00:00|3698.51|3698.51|3702.5|3702.5|3704.08|3704.08|3698.35|3698.35|0
1618387500000|2021-04-14 08:05:00|3702.34|3702.34|3699.6|3699.6|3702.77|3702.77|3697.38|3697.38|0
1618387800000|2021-04-14 08:10:00|3699.84|3699.84|3700.23|3700.23|3701.02|3701.02|3697.2|3697.2|0
1618388100000|2021-04-14 08:15:00|3698.86|3698.86|3699.1|3699.1|3701.59|3701.59|3697.32|3697.32|0
1618388400000|2021-04-14 08:20:00|3699.52|3699.52|3704.24|3704.24|3705.04|3705.04|3699.5|3699.5|0
1618388700000|2021-04-14 08:25:00|3704.39|3704.39|3704.48|3704.48|3705.59|3705.59|3703.17|3703.17|0
1618389000000|2021-04-14 08:30:00|3704.43|3704.43|3705.19|3705.19|3706.36|3706.36|3702.73|3702.73|0
1618389300000|2021-04-14 08:35:00|3705.87|3705.87|3707.08|3707.08|3708.28|3708.28|3705.87|3705.87|0
1618389600000|2021-04-14 08:40:00|3707.76|3707.76|3710.89|3710.89|3711.91|3711.91|3707.29|3707.29|0
1618389900000|2021-04-14 08:45:00|3710.41|3710.41|3704|3704|3710.41|3710.41|3704|3704|0
1618390200000|2021-04-14 08:50:00|3703.89|3703.89|3702.11|3702.11|3705.77|3705.77|3702.11|3702.11|0
1618390500000|2021-04-14 08:55:00|3701.85|3701.85|3704.16|3704.16|3704.56|3704.56|3701.09|3701.09|0
1618390800000|2021-04-14 09:00:00|3705.11|3705.11|3710.87|3710.87|3712.13|3712.13|3704.5|3704.5|0
1618391100000|2021-04-14 09:05:00|3711.56|3711.56|3711.64|3711.64|3713.01|3713.01|3710.4|3710.4|0
1618391400000|2021-04-14 09:10:00|3711.76|3711.76|3710.46|3710.46|3712.3|3712.3|3708.36|3708.36|0
1618391700000|2021-04-14 09:15:00|3710.14|3710.14|3715.33|3715.33|3716.01|3716.01|3708.46|3708.46|0
1618392000000|2021-04-14 09:20:00|3714.65|3714.65|3716.39|3716.39|3718.32|3718.32|3714.65|3714.65|0
1618392300000|2021-04-14 09:25:00|3716.55|3716.55|3715.18|3715.18|3719.18|3719.18|3714.08|3714.08|0
1618392600000|2021-04-14 09:30:00|3715.34|3715.34|3715.64|3715.64|3716.02|3716.02|3713.49|3713.49|0
1618392900000|2021-04-14 09:35:00|3715.48|3715.48|3716.2|3716.2|3717.03|3717.03|3713.28|3713.28|0
1618393200000|2021-04-14 09:40:00|3716.04|3716.04|3716.76|3716.76|3716.88|3716.88|3714.46|3714.46|0
1618393500000|2021-04-14 09:45:00|3717.14|3717.14|3715.75|3715.75|3719.4|3719.4|3715.75|3715.75|0
1618393800000|2021-04-14 09:50:00|3716.44|3716.44|3715.46|3715.46|3716.44|3716.44|3714.39|3714.39|0
1618394100000|2021-04-14 09:55:00|3715.61|3715.61|3715.37|3715.37|3716.28|3716.28|3714.54|3714.54|0
1618394400000|2021-04-14 10:00:00|3716.06|3716.06|3709.88|3709.88|3716.21|3716.21|3708.66|3708.66|0
1618394700000|2021-04-14 10:05:00|3709.76|3709.76|3702.98|3702.98|3709.76|3709.76|3702.56|3702.56|0
1618395000000|2021-04-14 10:10:00|3702.51|3702.51|3703.04|3703.04|3703.88|3703.88|3700.51|3700.51|0
1618395300000|2021-04-14 10:15:00|3702.88|3702.88|3700.49|3700.49|3704.4|3704.4|3699.85|3699.85|0
1618395600000|2021-04-14 10:20:00|3700.64|3700.64|3699.04|3699.04|3701.24|3701.24|3698.94|3698.94|0
1618395900000|2021-04-14 10:25:00|3698.79|3698.79|3699.99|3699.99|3700.15|3700.15|3697.42|3697.42|0
1618396200000|2021-04-14 10:30:00|3700.16|3700.16|3704.02|3704.02|3705|3705|3700.16|3700.16|0
1618396500000|2021-04-14 10:35:00|3704.7|3704.7|3709.86|3709.86|3710.02|3710.02|3704.7|3704.7|0
1618396800000|2021-04-14 10:40:00|3710.86|3710.86|3714.36|3714.36|3714.36|3714.36|3710.86|3710.86|0
1618397100000|2021-04-14 10:45:00|3715.04|3715.04|3713.17|3713.17|3716.78|3716.78|3713.13|3713.13|0
1618397400000|2021-04-14 10:50:00|3713.11|3713.11|3713.4|3713.4|3714.19|3714.19|3712|3712|0
1618397700000|2021-04-14 10:55:00|3714.09|3714.09|3715.14|3715.14|3715.46|3715.46|3713.18|3713.18|0
1618398000000|2021-04-14 11:00:00|3714.81|3714.81|3714.87|3714.87|3717.24|3717.24|3714.08|3714.08|0
1618398300000|2021-04-14 11:05:00|3715.18|3715.18|3719.41|3719.41|3719.41|3719.41|3714.95|3714.95|0
1618398600000|2021-04-14 11:10:00|3719.89|3719.89|3719.35|3719.35|3720.99|3720.99|3718.88|3718.88|0
1618398900000|2021-04-14 11:15:00|3720.72|3720.72|3722.04|3722.04|3723.89|3723.89|3720.72|3720.72|0
1618399200000|2021-04-14 11:20:00|3722.36|3722.36|3724.05|3724.05|3724.16|3724.16|3722.11|3722.11|0
1618399500000|2021-04-14 11:25:00|3724.21|3724.21|3727.32|3727.32|3727.63|3727.63|3724.21|3724.21|0
1618399800000|2021-04-14 11:30:00|3728|3728|3733.09|3733.09|3733.09|3733.09|3727.5|3727.5|0
1618400100000|2021-04-14 11:35:00|3732.98|3732.98|3728.71|3728.71|3732.98|3732.98|3728.25|3728.25|0
1618400400000|2021-04-14 11:40:00|3729.39|3729.39|3730.97|3730.97|3730.97|3730.97|3729.07|3729.07|0
1618400700000|2021-04-14 11:45:00|3730.85|3730.85|3727.55|3727.55|3733.17|3733.17|3727.55|3727.55|0
1618401000000|2021-04-14 11:50:00|3727.39|3727.39|3731.47|3731.47|3731.47|3731.47|3726.73|3726.73|0
1618401300000|2021-04-14 11:55:00|3731.31|3731.31|3728.94|3728.94|3733.02|3733.02|3728.94|3728.94|0
1618401600000|2021-04-14 12:00:00|3729.25|3729.25|3730.67|3730.67|3730.67|3730.67|3728.3|3728.3|0
1618401900000|2021-04-14 12:05:00|3731|3731|3730.41|3730.41|3731|3731|3728.66|3728.66|0
1618402200000|2021-04-14 12:10:00|3730.82|3730.82|3732.06|3732.06|3732.09|3732.09|3730.03|3730.03|0
1618402500000|2021-04-14 12:15:00|3730.44|3730.44|3721.93|3721.93|3730.91|3730.91|3721.86|3721.86|0
1618402800000|2021-04-14 12:20:00|3721.52|3721.52|3721.09|3721.09|3721.53|3721.53|3720.16|3720.16|0
1618403100000|2021-04-14 12:25:00|3720.93|3720.93|3720.14|3720.14|3721.6|3721.6|3719.43|3719.43|0
1618403400000|2021-04-14 12:30:00|3719.66|3719.66|3719.6|3719.6|3721.01|3721.01|3718.9|3718.9|0
1618403700000|2021-04-14 12:35:00|3719.92|3719.92|3715.54|3715.54|3719.92|3719.92|3715.54|3715.54|0
1618404000000|2021-04-14 12:40:00|3715.21|3715.21|3716.05|3716.05|3717.42|3717.42|3714.63|3714.63|0
1618404300000|2021-04-14 12:45:00|3716.74|3716.74|3715.97|3715.97|3718.28|3718.28|3715.54|3715.54|0
1618404600000|2021-04-14 12:50:00|3715.89|3715.89|3717.16|3717.16|3718.31|3718.31|3715.62|3715.62|0
1618404900000|2021-04-14 12:55:00|3716.48|3716.48|3719.37|3719.37|3719.37|3719.37|3715.69|3715.69|0
1618405200000|2021-04-14 13:00:00|3719.15|3719.15|3724.04|3724.04|3724.04|3724.04|3719.15|3719.15|0
1618405500000|2021-04-14 13:05:00|3723.93|3723.93|3722.67|3722.67|3724.01|3724.01|3721.28|3721.28|0
1618405800000|2021-04-14 13:10:00|3722.42|3722.42|3722.36|3722.36|3723.74|3723.74|3720.66|3720.66|0
1618406100000|2021-04-14 13:15:00|3722.52|3722.52|3723.68|3723.68|3724.46|3724.46|3721.72|3721.72|0
1618406400000|2021-04-14 13:20:00|3723|3723|3727.14|3727.14|3728.63|3728.63|3723|3723|0
1618406700000|2021-04-14 13:25:00|3726.98|3726.98|3724.8|3724.8|3727.55|3727.55|3723.97|3723.97|0
1618407000000|2021-04-14 13:30:00|3724.3|3724.3|3729.15|3729.15|3730.26|3730.26|3722.46|3722.46|0
1618407300000|2021-04-14 13:35:00|3728.46|3728.46|3732.3|3732.3|3735.34|3735.34|3728.46|3728.46|0
1618407600000|2021-04-14 13:40:00|3732.2|3732.2|3730.19|3730.19|3734.61|3734.61|3729.49|3729.49|0
1618407900000|2021-04-14 13:45:00|3730.35|3730.35|3732.13|3732.13|3736.87|3736.87|3730.35|3730.35|0
1618408200000|2021-04-14 13:50:00|3732.29|3732.29|3731|3731|3734.89|3734.89|3731|3731|0
1618408500000|2021-04-14 13:55:00|3730.84|3730.84|3735.45|3735.45|3735.45|3735.45|3729.26|3729.26|0
1618408800000|2021-04-14 14:00:00|3735.55|3735.55|3733.07|3733.07|3737.78|3737.78|3733.07|3733.07|0
1618409100000|2021-04-14 14:05:00|3733.39|3733.39|3735.22|3735.22|3738.82|3738.82|3732.27|3732.27|0
1618409400000|2021-04-14 14:10:00|3735.7|3735.7|3746.13|3746.13|3746.68|3746.68|3735.4|3735.4|0
1618409700000|2021-04-14 14:15:00|3746.38|3746.38|3742.96|3742.96|3746.38|3746.38|3740.17|3740.17|0
1618410000000|2021-04-14 14:20:00|3742.8|3742.8|3738.44|3738.44|3743.46|3743.46|3737.66|3737.66|0
1618410300000|2021-04-14 14:25:00|3739.12|3739.12|3736.3|3736.3|3739.12|3739.12|3734|3734|0
1618410600000|2021-04-14 14:30:00|3736.42|3736.42|3739.98|3739.98|3739.99|3739.99|3736.42|3736.42|0
1618410900000|2021-04-14 14:35:00|3739.87|3739.87|3742.32|3742.32|3742.84|3742.84|3737.67|3737.67|0
1618411200000|2021-04-14 14:40:00|3740.27|3740.27|3737.42|3737.42|3743.75|3743.75|3737.37|3737.37|0
1618411500000|2021-04-14 14:45:00|3737.74|3737.74|3740.63|3740.63|3741.33|3741.33|3737.47|3737.47|0
1618411800000|2021-04-14 14:50:00|3740.79|3740.79|3745.39|3745.39|3746.25|3746.25|3740.79|3740.79|0
1618412100000|2021-04-14 14:55:00|3745.31|3745.31|3743.11|3743.11|3745.47|3745.47|3741.99|3741.99|0
1618412400000|2021-04-14 15:00:00|3743.2|3743.2|3739.08|3739.08|3743.51|3743.51|3738.27|3738.27|0
1618412700000|2021-04-14 15:05:00|3739.77|3739.77|3739.49|3739.49|3740.93|3740.93|3737.16|3737.16|0
1618413000000|2021-04-14 15:10:00|3739.65|3739.65|3737.62|3737.62|3739.89|3739.89|3737.25|3737.25|0
1618413300000|2021-04-14 15:15:00|3737.45|3737.45|3736.85|3736.85|3738.38|3738.38|3734.87|3734.87|0
1618413600000|2021-04-14 15:20:00|3736.69|3736.69|3735.69|3735.69|3736.69|3736.69|3732.36|3732.36|0
1618413900000|2021-04-14 15:25:00|3736.01|3736.01|3732.4|3732.4|3736.79|3736.79|3732.28|3732.28|0
1618470900000|2021-04-15 07:15:00|3739.74|3739.74|3750.3|3750.3|3751.57|3751.57|3739.74|3739.74|0
1618471200000|2021-04-15 07:20:00|3749.98|3749.98|3747.34|3747.34|3749.98|3749.98|3742.27|3742.27|0
1618471500000|2021-04-15 07:25:00|3748.03|3748.03|3746.31|3746.31|3752.6|3752.6|3746.08|3746.08|0
1618471800000|2021-04-15 07:30:00|3745.36|3745.36|3736.65|3736.65|3745.36|3745.36|3736.47|3736.47|0
1618472100000|2021-04-15 07:35:00|3737.45|3737.45|3732.19|3732.19|3738.93|3738.93|3727.92|3727.92|0
1618472400000|2021-04-15 07:40:00|3732.13|3732.13|3737.32|3737.32|3741.09|3741.09|3732.13|3732.13|0
1618472700000|2021-04-15 07:45:00|3737.43|3737.43|3742.83|3742.83|3743.51|3743.51|3735.73|3735.73|0
1618473000000|2021-04-15 07:50:00|3743.39|3743.39|3745.5|3745.5|3745.88|3745.88|3738.71|3738.71|0
1618473300000|2021-04-15 07:55:00|3745.34|3745.34|3743.61|3743.61|3747.35|3747.35|3743.58|3743.58|0
1618473600000|2021-04-15 08:00:00|3743.84|3743.84|3745.13|3745.13|3746.85|3746.85|3743.68|3743.68|0
1618473900000|2021-04-15 08:05:00|3745.45|3745.45|3736.78|3736.78|3745.45|3745.45|3736.78|3736.78|0
1618474200000|2021-04-15 08:10:00|3736.63|3736.63|3737.79|3737.79|3737.79|3737.79|3733.78|3733.78|0
1618474500000|2021-04-15 08:15:00|3737.91|3737.91|3746.1|3746.1|3746.1|3746.1|3737.91|3737.91|0
1618474800000|2021-04-15 08:20:00|3746.26|3746.26|3741.54|3741.54|3746.42|3746.42|3741.54|3741.54|0
1618475100000|2021-04-15 08:25:00|3741.7|3741.7|3742.45|3742.45|3742.45|3742.45|3739.34|3739.34|0
1618475400000|2021-04-15 08:30:00|3742.77|3742.77|3745.6|3745.6|3746.05|3746.05|3740.98|3740.98|0
1618475700000|2021-04-15 08:35:00|3744.92|3744.92|3746.06|3746.06|3746.67|3746.67|3743.36|3743.36|0
1618476000000|2021-04-15 08:40:00|3745.95|3745.95|3743.06|3743.06|3746.1|3746.1|3742.95|3742.95|0
1618476300000|2021-04-15 08:45:00|3743.11|3743.11|3740.39|3740.39|3743.79|3743.79|3739.59|3739.59|0
1618476600000|2021-04-15 08:50:00|3740.54|3740.54|3739.73|3739.73|3740.72|3740.72|3739.17|3739.17|0
1618476900000|2021-04-15 08:55:00|3739.97|3739.97|3743.74|3743.74|3743.74|3743.74|3739.06|3739.06|0
1618477200000|2021-04-15 09:00:00|3744.42|3744.42|3744.29|3744.29|3744.42|3744.42|3742.36|3742.36|0
1618477500000|2021-04-15 09:05:00|3744.4|3744.4|3746.14|3746.14|3747.36|3747.36|3743.73|3743.73|0
1618477800000|2021-04-15 09:10:00|3746.26|3746.26|3747.47|3747.47|3748.55|3748.55|3746.13|3746.13|0
1618478100000|2021-04-15 09:15:00|3747.11|3747.11|3742.04|3742.04|3747.4|3747.4|3742.04|3742.04|0
1618478400000|2021-04-15 09:20:00|3741.88|3741.88|3742.1|3742.1|3742.34|3742.34|3739.88|3739.88|0
1618478700000|2021-04-15 09:25:00|3742.18|3742.18|3740.83|3740.83|3742.42|3742.42|3739.16|3739.16|0
1618479000000|2021-04-15 09:30:00|3740.95|3740.95|3741.76|3741.76|3741.82|3741.82|3739.84|3739.84|0
1618479300000|2021-04-15 09:35:00|3741.92|3741.92|3741.58|3741.58|3742.87|3742.87|3741.25|3741.25|0
1618479600000|2021-04-15 09:40:00|3740.89|3740.89|3739.37|3739.37|3740.89|3740.89|3738.62|3738.62|0
1618479900000|2021-04-15 09:45:00|3740.06|3740.06|3739.7|3739.7|3740.74|3740.74|3739.59|3739.59|0
1618480200000|2021-04-15 09:50:00|3740.02|3740.02|3743.28|3743.28|3743.28|3743.28|3738.34|3738.34|0
1618480500000|2021-04-15 09:55:00|3743.13|3743.13|3744.16|3744.16|3745.31|3745.31|3743.13|3743.13|0
1618480800000|2021-04-15 10:00:00|3744.48|3744.48|3744.88|3744.88|3746.85|3746.85|3744.08|3744.08|0
1618481100000|2021-04-15 10:05:00|3744.76|3744.76|3746.12|3746.12|3746.21|3746.21|3743.85|3743.85|0
1618481400000|2021-04-15 10:10:00|3744.76|3744.76|3743.77|3743.77|3744.76|3744.76|3743.1|3743.1|0
1618481700000|2021-04-15 10:15:00|3744.08|3744.08|3742.88|3742.88|3745.45|3745.45|3742.88|3742.88|0
1618482000000|2021-04-15 10:20:00|3742.94|3742.94|3749.77|3749.77|3750.34|3750.34|3742.94|3742.94|0
1618482300000|2021-04-15 10:25:00|3750.4|3750.4|3750.4|3750.4|3750.69|3750.69|3748.76|3748.76|0
1618482600000|2021-04-15 10:30:00|3750.51|3750.51|3749.68|3749.68|3752.28|3752.28|3747.32|3747.32|0
1618482900000|2021-04-15 10:35:00|3749.21|3749.21|3749.6|3749.6|3749.85|3749.85|3748.11|3748.11|0
1618483200000|2021-04-15 10:40:00|3748.91|3748.91|3751.72|3751.72|3752.24|3752.24|3748.91|3748.91|0
1618483500000|2021-04-15 10:45:00|3751.63|3751.63|3752.24|3752.24|3752.4|3752.4|3750.99|3750.99|0
1618483800000|2021-04-15 10:50:00|3752.4|3752.4|3753.73|3753.73|3755.24|3755.24|3751.96|3751.96|0
1618484100000|2021-04-15 10:55:00|3753.56|3753.56|3752.74|3752.74|3755.33|3755.33|3752.29|3752.29|0
1618484400000|2021-04-15 11:00:00|3752.58|3752.58|3750.95|3750.95|3752.74|3752.74|3750.95|3750.95|0
1618484700000|2021-04-15 11:05:00|3751.26|3751.26|3749.12|3749.12|3752.55|3752.55|3748.96|3748.96|0
1618485000000|2021-04-15 11:10:00|3747.75|3747.75|3745.48|3745.48|3747.75|3747.75|3745.01|3745.01|0
1618485300000|2021-04-15 11:15:00|3745.15|3745.15|3748.73|3748.73|3749.27|3749.27|3740.76|3740.76|0
1618485600000|2021-04-15 11:20:00|3747.36|3747.36|3743.77|3743.77|3747.36|3747.36|3743.3|3743.3|0
1618485900000|2021-04-15 11:25:00|3743.69|3743.69|3744.81|3744.81|3745.48|3745.48|3740.44|3740.44|0
1618486200000|2021-04-15 11:30:00|3744.69|3744.69|3744.26|3744.26|3745.56|3745.56|3743.53|3743.53|0
1618486500000|2021-04-15 11:35:00|3744.11|3744.11|3744.46|3744.46|3745.97|3745.97|3743.78|3743.78|0
1618486800000|2021-04-15 11:40:00|3744.62|3744.62|3746.34|3746.34|3751.39|3751.39|3744.51|3744.51|0
1618487100000|2021-04-15 11:45:00|3746.66|3746.66|3745.45|3745.45|3749.77|3749.77|3744.87|3744.87|0
1618487400000|2021-04-15 11:50:00|3744.77|3744.77|3748.81|3748.81|3748.81|3748.81|3744.14|3744.14|0
1618487700000|2021-04-15 11:55:00|3747.44|3747.44|3751.66|3751.66|3752.13|3752.13|3747.44|3747.44|0
1618488000000|2021-04-15 12:00:00|3751.45|3751.45|3752.99|3752.99|3753.17|3753.17|3749.79|3749.79|0
1618488300000|2021-04-15 12:05:00|3752.87|3752.87|3751.75|3751.75|3753.22|3753.22|3751.39|3751.39|0
1618488600000|2021-04-15 12:10:00|3751.33|3751.33|3750.86|3750.86|3751.98|3751.98|3750.4|3750.4|0
1618488900000|2021-04-15 12:15:00|3750.91|3750.91|3751.66|3751.66|3753.56|3753.56|3750.59|3750.59|0
1618489200000|2021-04-15 12:20:00|3751.82|3751.82|3752.42|3752.42|3752.49|3752.49|3749.92|3749.92|0
1618489500000|2021-04-15 12:25:00|3752.73|3752.73|3753.89|3753.89|3753.89|3753.89|3751.08|3751.08|0
1618489800000|2021-04-15 12:30:00|3754.21|3754.21|3755.1|3755.1|3757.46|3757.46|3753.72|3753.72|0
1618490100000|2021-04-15 12:35:00|3755.42|3755.42|3756.6|3756.6|3756.65|3756.65|3752.98|3752.98|0
1618490400000|2021-04-15 12:40:00|3757.28|3757.28|3760.98|3760.98|3761.82|3761.82|3757.28|3757.28|0
1618490700000|2021-04-15 12:45:00|3761.06|3761.06|3764.55|3764.55|3764.55|3764.55|3760.66|3760.66|0
1618491000000|2021-04-15 12:50:00|3765.02|3765.02|3771.46|3771.46|3772.1|3772.1|3765.02|3765.02|0
1618491300000|2021-04-15 12:55:00|3771.78|3771.78|3774.98|3774.98|3776.77|3776.77|3771.27|3771.27|0
1618491600000|2021-04-15 13:00:00|3775.13|3775.13|3769.96|3769.96|3775.13|3775.13|3769.63|3769.63|0
1618491900000|2021-04-15 13:05:00|3770.44|3770.44|3772.33|3772.33|3772.44|3772.44|3770.35|3770.35|0
1618492200000|2021-04-15 13:10:00|3772.17|3772.17|3771.79|3771.79|3772.17|3772.17|3769.85|3769.85|0
1618492500000|2021-04-15 13:15:00|3771.38|3771.38|3767.63|3767.63|3771.38|3771.38|3766.19|3766.19|0
1618492800000|2021-04-15 13:20:00|3768.32|3768.32|3768.14|3768.14|3770.19|3770.19|3767.82|3767.82|0
1618493100000|2021-04-15 13:25:00|3768.19|3768.19|3763.42|3763.42|3768.92|3768.92|3762.61|3762.61|0
1618493400000|2021-04-15 13:30:00|3761.42|3761.42|3753.98|3753.98|3762.11|3762.11|3752.86|3752.86|0
1618493700000|2021-04-15 13:35:00|3753.66|3753.66|3758.21|3758.21|3760.09|3760.09|3753.61|3753.61|0
1618494000000|2021-04-15 13:40:00|3758.04|3758.04|3754.73|3754.73|3758.04|3758.04|3753.42|3753.42|0
1618494300000|2021-04-15 13:45:00|3753.36|3753.36|3753.43|3753.43|3754.65|3754.65|3749.63|3749.63|0
1618494600000|2021-04-15 13:50:00|3753.31|3753.31|3756.6|3756.6|3757.39|3757.39|3751.95|3751.95|0
1618494900000|2021-04-15 13:55:00|3756.48|3756.48|3761.28|3761.28|3763.88|3763.88|3755.67|3755.67|0
1618495200000|2021-04-15 14:00:00|3761.39|3761.39|3756.52|3756.52|3762.13|3762.13|3756.52|3756.52|0
1618495500000|2021-04-15 14:05:00|3756.12|3756.12|3753.03|3753.03|3756.27|3756.27|3751.75|3751.75|0
1618495800000|2021-04-15 14:10:00|3753.09|3753.09|3750.89|3750.89|3753.62|3753.62|3749.52|3749.52|0
1618496100000|2021-04-15 14:15:00|3750.78|3750.78|3751.36|3751.36|3752.19|3752.19|3750.31|3750.31|0
1618496400000|2021-04-15 14:20:00|3751.31|3751.31|3754.31|3754.31|3754.59|3754.59|3751.31|3751.31|0
1618496700000|2021-04-15 14:25:00|3753.99|3753.99|3754.1|3754.1|3754.42|3754.42|3752.09|3752.09|0
1618497000000|2021-04-15 14:30:00|3754.57|3754.57|3755.64|3755.64|3756.63|3756.63|3754.26|3754.26|0
1618497300000|2021-04-15 14:35:00|3756.32|3756.32|3754.2|3754.2|3756.72|3756.72|3754.13|3754.13|0
1618497600000|2021-04-15 14:40:00|3754.36|3754.36|3760.28|3760.28|3761.14|3761.14|3754.31|3754.31|0
1618497900000|2021-04-15 14:45:00|3760.16|3760.16|3758.69|3758.69|3761.45|3761.45|3758.69|3758.69|0
1618498200000|2021-04-15 14:50:00|3759.37|3759.37|3761.82|3761.82|3762.81|3762.81|3759.22|3759.22|0
1618498500000|2021-04-15 14:55:00|3761.76|3761.76|3759.56|3759.56|3762.78|3762.78|3759.56|3759.56|0
1618498800000|2021-04-15 15:00:00|3759.4|3759.4|3757.19|3757.19|3759.44|3759.44|3757|3757|0
1618499100000|2021-04-15 15:05:00|3757.13|3757.13|3751.98|3751.98|3758.06|3758.06|3751.64|3751.64|0
1618499400000|2021-04-15 15:10:00|3751.82|3751.82|3750.15|3750.15|3751.82|3751.82|3747.6|3747.6|0
1618499700000|2021-04-15 15:15:00|3749.47|3749.47|3755.1|3755.1|3755.5|3755.5|3749.07|3749.07|0
1618500000000|2021-04-15 15:20:00|3754.62|3754.62|3754.95|3754.95|3756.69|3756.69|3753.21|3753.21|0
1618500300000|2021-04-15 15:25:00|3754.9|3754.9|3757.68|3757.68|3759.04|3759.04|3754.9|3754.9|0
1618557300000|2021-04-16 07:15:00|3774.01|3774.01|3765.35|3765.35|3775.37|3775.37|3762.5|3762.5|0
1618557600000|2021-04-16 07:20:00|3764.39|3764.39|3768.52|3768.52|3769.49|3769.49|3763.64|3763.64|0
1618557900000|2021-04-16 07:25:00|3767.25|3767.25|3759.17|3759.17|3767.45|3767.45|3758.8|3758.8|0
1618558200000|2021-04-16 07:30:00|3759.01|3759.01|3759.93|3759.93|3760.28|3760.28|3753.7|3753.7|0
1618558500000|2021-04-16 07:35:00|3760.56|3760.56|3761.87|3761.87|3763.8|3763.8|3760.56|3760.56|0
1618558800000|2021-04-16 07:40:00|3761.79|3761.79|3759.13|3759.13|3761.97|3761.97|3758.79|3758.79|0
1618559100000|2021-04-16 07:45:00|3758.88|3758.88|3754.15|3754.15|3758.88|3758.88|3754.15|3754.15|0
1618559400000|2021-04-16 07:50:00|3754.47|3754.47|3751.24|3751.24|3754.47|3754.47|3748.19|3748.19|0
1618559700000|2021-04-16 07:55:00|3751.92|3751.92|3748.91|3748.91|3754.42|3754.42|3747.56|3747.56|0
1618560000000|2021-04-16 08:00:00|3748.75|3748.75|3753.12|3753.12|3753.12|3753.12|3747.66|3747.66|0
1618560300000|2021-04-16 08:05:00|3752.81|3752.81|3758.51|3758.51|3758.51|3758.51|3750.29|3750.29|0
1618560600000|2021-04-16 08:10:00|3758.83|3758.83|3761.5|3761.5|3762.34|3762.34|3758.83|3758.83|0
1618560900000|2021-04-16 08:15:00|3760.71|3760.71|3759.46|3759.46|3761.65|3761.65|3759.46|3759.46|0
1618561200000|2021-04-16 08:20:00|3759.35|3759.35|3757.87|3757.87|3759.51|3759.51|3756.18|3756.18|0
1618561500000|2021-04-16 08:25:00|3757.71|3757.71|3758.54|3758.54|3758.87|3758.87|3756.92|3756.92|0
1618561800000|2021-04-16 08:30:00|3758.44|3758.44|3758.35|3758.35|3760.07|3760.07|3757.8|3757.8|0
1618562100000|2021-04-16 08:35:00|3757.67|3757.67|3759.16|3759.16|3759.39|3759.39|3755.79|3755.79|0
1618562400000|2021-04-16 08:40:00|3759.32|3759.32|3758.67|3758.67|3759.76|3759.76|3757.42|3757.42|0
1618562700000|2021-04-16 08:45:00|3757.3|3757.3|3754.82|3754.82|3757.3|3757.3|3753.53|3753.53|0
1618563000000|2021-04-16 08:50:00|3755.14|3755.14|3756.31|3756.31|3757.42|3757.42|3755.06|3755.06|0
1618563300000|2021-04-16 08:55:00|3756.47|3756.47|3757.77|3757.77|3758.63|3758.63|3756.42|3756.42|0
1618563600000|2021-04-16 09:00:00|3757.59|3757.59|3755.7|3755.7|3758.11|3758.11|3755.56|3755.56|0
1618563900000|2021-04-16 09:05:00|3756.02|3756.02|3760.15|3760.15|3760.15|3760.15|3755.86|3755.86|0
1618564200000|2021-04-16 09:10:00|3760.07|3760.07|3759.52|3759.52|3760.77|3760.77|3759.47|3759.47|0
1618564500000|2021-04-16 09:15:00|3759.69|3759.69|3759.25|3759.25|3764.97|3764.97|3755.59|3755.59|0
1618564800000|2021-04-16 09:20:00|3759.41|3759.41|3764.59|3764.59|3764.59|3764.59|3759.41|3759.41|0
1618565100000|2021-04-16 09:25:00|3764.75|3764.75|3765.95|3765.95|3765.95|3765.95|3763.95|3763.95|0
1618565400000|2021-04-16 09:30:00|3765.64|3765.64|3760.51|3760.51|3766.44|3766.44|3760.51|3760.51|0
1618565700000|2021-04-16 09:35:00|3760.63|3760.63|3757.12|3757.12|3761.43|3761.43|3756.01|3756.01|0
1618566000000|2021-04-16 09:40:00|3756.96|3756.96|3762.12|3762.12|3762.46|3762.46|3756.96|3756.96|0
1618566300000|2021-04-16 09:45:00|3762.44|3762.44|3762.64|3762.64|3762.64|3762.64|3759.4|3759.4|0
1618566600000|2021-04-16 09:50:00|3763.21|3763.21|3762.8|3762.8|3766.33|3766.33|3761.88|3761.88|0
1618566900000|2021-04-16 09:55:00|3762.71|3762.71|3764.43|3764.43|3765.54|3765.54|3761.29|3761.29|0
1618567200000|2021-04-16 10:00:00|3764.59|3764.59|3754.91|3754.91|3764.59|3764.59|3754.32|3754.32|0
1618567500000|2021-04-16 10:05:00|3755.07|3755.07|3758.81|3758.81|3759.21|3759.21|3755.07|3755.07|0
1618567800000|2021-04-16 10:10:00|3758.65|3758.65|3755.87|3755.87|3758.65|3758.65|3755.87|3755.87|0
1618568100000|2021-04-16 10:15:00|3755.19|3755.19|3756.92|3756.92|3756.92|3756.92|3754.49|3754.49|0
1618568400000|2021-04-16 10:20:00|3756.87|3756.87|3754|3754|3758.11|3758.11|3753.52|3753.52|0
1618568700000|2021-04-16 10:25:00|3754.48|3754.48|3755.06|3755.06|3756.22|3756.22|3753.63|3753.63|0
1618569000000|2021-04-16 10:30:00|3754.91|3754.91|3753.6|3753.6|3755.14|3755.14|3753.09|3753.09|0
1618569300000|2021-04-16 10:35:00|3753.93|3753.93|3751.55|3751.55|3755.03|3755.03|3751.01|3751.01|0
1618569600000|2021-04-16 10:40:00|3751.22|3751.22|3747.25|3747.25|3751.22|3751.22|3746.85|3746.85|0
1618569900000|2021-04-16 10:45:00|3746.95|3746.95|3741.76|3741.76|3747.1|3747.1|3740.39|3740.39|0
1618570200000|2021-04-16 10:50:00|3741.52|3741.52|3740.75|3740.75|3741.52|3741.52|3738.88|3738.88|0
1618570500000|2021-04-16 10:55:00|3740.22|3740.22|3735.97|3735.97|3740.22|3740.22|3735.97|3735.97|0
1618570800000|2021-04-16 11:00:00|3735.81|3735.81|3736.9|3736.9|3738.11|3738.11|3735.6|3735.6|0
1618571100000|2021-04-16 11:05:00|3737.06|3737.06|3737.28|3737.28|3737.42|3737.42|3733.91|3733.91|0
1618571400000|2021-04-16 11:10:00|3737.12|3737.12|3731.59|3731.59|3737.12|3737.12|3730.55|3730.55|0
1618571700000|2021-04-16 11:15:00|3731.29|3731.29|3735.79|3735.79|3736.96|3736.96|3731.29|3731.29|0
1618572000000|2021-04-16 11:20:00|3735.11|3735.11|3736.69|3736.69|3737.61|3737.61|3734.86|3734.86|0
1618572300000|2021-04-16 11:25:00|3736.53|3736.53|3736.03|3736.03|3737.33|3737.33|3734.77|3734.77|0
1618572600000|2021-04-16 11:30:00|3735.88|3735.88|3734.51|3734.51|3736.77|3736.77|3734.51|3734.51|0
1618572900000|2021-04-16 11:35:00|3734.63|3734.63|3732.92|3732.92|3734.63|3734.63|3731.33|3731.33|0
1618573200000|2021-04-16 11:40:00|3733.07|3733.07|3730.92|3730.92|3733.07|3733.07|3730.37|3730.37|0
1618573500000|2021-04-16 11:45:00|3731.24|3731.24|3731.46|3731.46|3732.18|3732.18|3731.18|3731.18|0
1618573800000|2021-04-16 11:50:00|3731.3|3731.3|3731.03|3731.03|3732.61|3732.61|3730.93|3730.93|0
1618574100000|2021-04-16 11:55:00|3730.87|3730.87|3733.39|3733.39|3733.87|3733.87|3730.87|3730.87|0
1618574400000|2021-04-16 12:00:00|3732.7|3732.7|3733.88|3733.88|3735.13|3735.13|3731.65|3731.65|0
1618574700000|2021-04-16 12:05:00|3733.8|3733.8|3729.72|3729.72|3733.8|3733.8|3729.59|3729.59|0
1618575000000|2021-04-16 12:10:00|3729.4|3729.4|3729.58|3729.58|3730.7|3730.7|3728.94|3728.94|0
1618575300000|2021-04-16 12:15:00|3729.16|3729.16|3727.95|3727.95|3729.16|3729.16|3726.94|3726.94|0
1618575600000|2021-04-16 12:20:00|3727.26|3727.26|3727.84|3727.84|3727.84|3727.84|3725.99|3725.99|0
1618575900000|2021-04-16 12:25:00|3727.57|3727.57|3732|3732|3732.36|3732.36|3727.57|3727.57|0
1618576200000|2021-04-16 12:30:00|3731.31|3731.31|3733.58|3733.58|3733.58|3733.58|3730.72|3730.72|0
1618576500000|2021-04-16 12:35:00|3733.19|3733.19|3735.22|3735.22|3735.96|3735.96|3732.5|3732.5|0
1618576800000|2021-04-16 12:40:00|3735.38|3735.38|3739.02|3739.02|3739.02|3739.02|3735.38|3735.38|0
1618577100000|2021-04-16 12:45:00|3738.86|3738.86|3740.66|3740.66|3740.77|3740.77|3738.07|3738.07|0
1618577400000|2021-04-16 12:50:00|3740.5|3740.5|3741.98|3741.98|3741.98|3741.98|3739.34|3739.34|0
1618577700000|2021-04-16 12:55:00|3742.15|3742.15|3741.71|3741.71|3742.47|3742.47|3740.46|3740.46|0
1618578000000|2021-04-16 13:00:00|3741.79|3741.79|3739.69|3739.69|3742.48|3742.48|3739.69|3739.69|0
1618578300000|2021-04-16 13:05:00|3739.93|3739.93|3737.54|3737.54|3740.09|3740.09|3737.29|3737.29|0
1618578600000|2021-04-16 13:10:00|3737.23|3737.23|3731.6|3731.6|3737.23|3737.23|3729.6|3729.6|0
1618578900000|2021-04-16 13:15:00|3732.28|3732.28|3735.12|3735.12|3736.16|3736.16|3732.28|3732.28|0
1618579200000|2021-04-16 13:20:00|3734.96|3734.96|3733.39|3733.39|3735.14|3735.14|3731|3731|0
1618579500000|2021-04-16 13:25:00|3733.71|3733.71|3733.76|3733.76|3736.48|3736.48|3733.71|3733.71|0
1618579800000|2021-04-16 13:30:00|3733.65|3733.65|3736.59|3736.59|3737.29|3737.29|3733.65|3733.65|0
1618580100000|2021-04-16 13:35:00|3736.84|3736.84|3730.13|3730.13|3737|3737|3728.85|3728.85|0
1618580400000|2021-04-16 13:40:00|3730.29|3730.29|3735.53|3735.53|3736.8|3736.8|3729.93|3729.93|0
1618580700000|2021-04-16 13:45:00|3735.44|3735.44|3738|3738|3738.4|3738.4|3734.28|3734.28|0
1618581000000|2021-04-16 13:50:00|3737.84|3737.84|3740.47|3740.47|3740.47|3740.47|3736.67|3736.67|0
1618581300000|2021-04-16 13:55:00|3740.63|3740.63|3735.59|3735.59|3741.99|3741.99|3735.59|3735.59|0
1618581600000|2021-04-16 14:00:00|3735.26|3735.26|3736.29|3736.29|3737.22|3737.22|3734.82|3734.82|0
1618581900000|2021-04-16 14:05:00|3735.97|3735.97|3737.2|3737.2|3737.4|3737.4|3734.82|3734.82|0
1618582200000|2021-04-16 14:10:00|3737.12|3737.12|3732.12|3732.12|3737.71|3737.71|3731.88|3731.88|0
1618582500000|2021-04-16 14:15:00|3732.18|3732.18|3733.55|3733.55|3734.62|3734.62|3732.18|3732.18|0
1618582800000|2021-04-16 14:20:00|3733.71|3733.71|3733.81|3733.81|3733.81|3733.81|3728.53|3728.53|0
1618583100000|2021-04-16 14:25:00|3734.49|3734.49|3738.42|3738.42|3739.1|3739.1|3734.49|3734.49|0
1618583400000|2021-04-16 14:30:00|3738.73|3738.73|3740.68|3740.68|3744.34|3744.34|3738.73|3738.73|0
1618583700000|2021-04-16 14:35:00|3740.39|3740.39|3741.93|3741.93|3743.34|3743.34|3739.84|3739.84|0
1618584000000|2021-04-16 14:40:00|3742.72|3742.72|3741.19|3741.19|3742.72|3742.72|3740.36|3740.36|0
1618584300000|2021-04-16 14:45:00|3741.03|3741.03|3739.66|3739.66|3741.03|3741.03|3737.91|3737.91|0
1618584600000|2021-04-16 14:50:00|3739.6|3739.6|3740.74|3740.74|3740.74|3740.74|3739.13|3739.13|0
1618584900000|2021-04-16 14:55:00|3740.58|3740.58|3737.43|3737.43|3741.76|3741.76|3737.37|3737.37|0
1618585200000|2021-04-16 15:00:00|3737.75|3737.75|3737.32|3737.32|3740.34|3740.34|3737.32|3737.32|0
1618585500000|2021-04-16 15:05:00|3736.64|3736.64|3734.09|3734.09|3737.24|3737.24|3734.09|3734.09|0
1618585800000|2021-04-16 15:10:00|3733.98|3733.98|3728.61|3728.61|3734.03|3734.03|3727.33|3727.33|0
1618586100000|2021-04-16 15:15:00|3728.53|3728.53|3727.51|3727.51|3728.85|3728.85|3725.54|3725.54|0
1618586400000|2021-04-16 15:20:00|3726.83|3726.83|3721.53|3721.53|3727.51|3727.51|3721.32|3721.32|0
1618586700000|2021-04-16 15:25:00|3721.22|3721.22|3722.51|3722.51|3725.01|3725.01|3721.22|3721.22|0
1618816500000|2021-04-19 07:15:00|3738.4|3738.4|3729.86|3729.86|3740.12|3740.12|3729.26|3729.26|0
1618816800000|2021-04-19 07:20:00|3728.91|3728.91|3724.93|3724.93|3730.18|3730.18|3723.37|3723.37|0
1618817100000|2021-04-19 07:25:00|3724.14|3724.14|3725.13|3725.13|3728.34|3728.34|3722.57|3722.57|0
1618817400000|2021-04-19 07:30:00|3725.44|3725.44|3718.19|3718.19|3725.44|3725.44|3716.85|3716.85|0
1618817700000|2021-04-19 07:35:00|3718.36|3718.36|3721.97|3721.97|3721.97|3721.97|3715.3|3715.3|0
1618818000000|2021-04-19 07:40:00|3721.81|3721.81|3727.13|3727.13|3727.13|3727.13|3721.26|3721.26|0
1618818300000|2021-04-19 07:45:00|3727.76|3727.76|3736.92|3736.92|3737.39|3737.39|3725.76|3725.76|0
1618818600000|2021-04-19 07:50:00|3736.44|3736.44|3741.63|3741.63|3741.63|3741.63|3736.44|3736.44|0
1618818900000|2021-04-19 07:55:00|3741.84|3741.84|3742.47|3742.47|3744.23|3744.23|3741.6|3741.6|0
1618819200000|2021-04-19 08:00:00|3742.79|3742.79|3743.59|3743.59|3746.42|3746.42|3742.79|3742.79|0
1618819500000|2021-04-19 08:05:00|3743.43|3743.43|3744.82|3744.82|3744.82|3744.82|3741.51|3741.51|0
1618819800000|2021-04-19 08:10:00|3744.9|3744.9|3745.26|3745.26|3745.26|3745.26|3742.73|3742.73|0
1618820100000|2021-04-19 08:15:00|3745.1|3745.1|3741.36|3741.36|3745.1|3745.1|3741.15|3741.15|0
1618820400000|2021-04-19 08:20:00|3741.19|3741.19|3740.53|3740.53|3741.93|3741.93|3738.75|3738.75|0
1618820700000|2021-04-19 08:25:00|3739.58|3739.58|3739.4|3739.4|3741.21|3741.21|3738.62|3738.62|0
1618821000000|2021-04-19 08:30:00|3739.88|3739.88|3738.71|3738.71|3741.1|3741.1|3738.45|3738.45|0
1618821300000|2021-04-19 08:35:00|3738.23|3738.23|3744.15|3744.15|3744.15|3744.15|3737.85|3737.85|0
1618821600000|2021-04-19 08:40:00|3744.3|3744.3|3747.57|3747.57|3747.73|3747.73|3744.3|3744.3|0
1618821900000|2021-04-19 08:45:00|3747.73|3747.73|3744.25|3744.25|3748.1|3748.1|3743.76|3743.76|0
1618822200000|2021-04-19 08:50:00|3743.93|3743.93|3745.32|3745.32|3746.78|3746.78|3743.93|3743.93|0
1618822500000|2021-04-19 08:55:00|3745.17|3745.17|3746.3|3746.3|3747.15|3747.15|3744.37|3744.37|0
1618822800000|2021-04-19 09:00:00|3746.47|3746.47|3742.72|3742.72|3747.34|3747.34|3742.72|3742.72|0
1618823100000|2021-04-19 09:05:00|3742.88|3742.88|3740.26|3740.26|3742.88|3742.88|3737.85|3737.85|0
1618823400000|2021-04-19 09:10:00|3740.1|3740.1|3742.8|3742.8|3743.7|3743.7|3739.67|3739.67|0
1618823700000|2021-04-19 09:15:00|3742.97|3742.97|3741.76|3741.76|3743.03|3743.03|3741.35|3741.35|0
1618824000000|2021-04-19 09:20:00|3741.35|3741.35|3733.85|3733.85|3741.35|3741.35|3733.81|3733.81|0
1618824300000|2021-04-19 09:25:00|3733.76|3733.76|3735.03|3735.03|3735.03|3735.03|3733.43|3733.43|0
1618824600000|2021-04-19 09:30:00|3734.95|3734.95|3735.38|3735.38|3736.06|3736.06|3734.95|3734.95|0
1618824900000|2021-04-19 09:35:00|3735.07|3735.07|3729.72|3729.72|3735.07|3735.07|3729.56|3729.56|0
1618825200000|2021-04-19 09:40:00|3731.08|3731.08|3732.04|3732.04|3732.04|3732.04|3731.08|3731.08|0
1618825500000|2021-04-19 09:45:00|3732.36|3732.36|3733.5|3733.5|3735.18|3735.18|3732.36|3732.36|0
1618825800000|2021-04-19 09:50:00|3733.75|3733.75|3736.79|3736.79|3737.29|3737.29|3733.75|3733.75|0
1618826100000|2021-04-19 09:55:00|3737.11|3737.11|3741.72|3741.72|3741.72|3741.72|3737.11|3737.11|0
1618826400000|2021-04-19 10:00:00|3741.88|3741.88|3740.7|3740.7|3741.88|3741.88|3740.7|3740.7|0
1618826700000|2021-04-19 10:05:00|3740.02|3740.02|3741.43|3741.43|3741.48|3741.48|3740.02|3740.02|0
1618827000000|2021-04-19 10:10:00|3741.59|3741.59|3743.57|3743.57|3743.87|3743.87|3740.4|3740.4|0
1618827300000|2021-04-19 10:15:00|3743.52|3743.52|3752.35|3752.35|3752.43|3752.43|3743.26|3743.26|0
1618827600000|2021-04-19 10:20:00|3752.04|3752.04|3751.04|3751.04|3752.99|3752.99|3748.94|3748.94|0
1618827900000|2021-04-19 10:25:00|3751.72|3751.72|3752.19|3752.19|3753.04|3753.04|3751.09|3751.09|0
1618828200000|2021-04-19 10:30:00|3752.03|3752.03|3749.41|3749.41|3752.03|3752.03|3748.93|3748.93|0
1618828500000|2021-04-19 10:35:00|3749.29|3749.29|3747.83|3747.83|3750.54|3750.54|3747.83|3747.83|0
1618828800000|2021-04-19 10:40:00|3748.3|3748.3|3747.72|3747.72|3749.26|3749.26|3746.4|3746.4|0
1618829100000|2021-04-19 10:45:00|3748.41|3748.41|3749.19|3749.19|3749.51|3749.51|3747.93|3747.93|0
1618829400000|2021-04-19 10:50:00|3749.69|3749.69|3750.47|3750.47|3752.21|3752.21|3749.69|3749.69|0
1618829700000|2021-04-19 10:55:00|3750.62|3750.62|3752.46|3752.46|3754.43|3754.43|3750.62|3750.62|0
1618830000000|2021-04-19 11:00:00|3752.29|3752.29|3750.73|3750.73|3752.29|3752.29|3749.52|3749.52|0
1618830300000|2021-04-19 11:05:00|3750.89|3750.89|3756.56|3756.56|3756.56|3756.56|3750.89|3750.89|0
1618830600000|2021-04-19 11:10:00|3755.6|3755.6|3759.76|3759.76|3759.76|3759.76|3755.6|3755.6|0
1618830900000|2021-04-19 11:15:00|3759.91|3759.91|3756.1|3756.1|3760.76|3760.76|3755.62|3755.62|0
1618831200000|2021-04-19 11:20:00|3755.93|3755.93|3752.35|3752.35|3757.62|3757.62|3751.19|3751.19|0
1618831500000|2021-04-19 11:25:00|3752.2|3752.2|3750.16|3750.16|3752.2|3752.2|3749.09|3749.09|0
1618831800000|2021-04-19 11:30:00|3749.69|3749.69|3744.81|3744.81|3749.95|3749.95|3744.66|3744.66|0
1618832100000|2021-04-19 11:35:00|3744.65|3744.65|3746.37|3746.37|3746.37|3746.37|3744.65|3744.65|0
1618832400000|2021-04-19 11:40:00|3746.28|3746.28|3746.43|3746.43|3746.44|3746.44|3744.09|3744.09|0
1618832700000|2021-04-19 11:45:00|3746.51|3746.51|3746.18|3746.18|3746.99|3746.99|3744.78|3744.78|0
1618833000000|2021-04-19 11:50:00|3745.49|3745.49|3743.2|3743.2|3745.49|3745.49|3742.25|3742.25|0
1618833300000|2021-04-19 11:55:00|3743.31|3743.31|3742.1|3742.1|3743.52|3743.52|3741.83|3741.83|0
1618833600000|2021-04-19 12:00:00|3742.04|3742.04|3739.9|3739.9|3742.04|3742.04|3739.1|3739.1|0
1618833900000|2021-04-19 12:05:00|3739.75|3739.75|3738.41|3738.41|3740.03|3740.03|3738.41|3738.41|0
1618834200000|2021-04-19 12:10:00|3738.73|3738.73|3741.7|3741.7|3743.58|3743.58|3738.36|3738.36|0
1618834500000|2021-04-19 12:15:00|3742.38|3742.38|3740.74|3740.74|3742.62|3742.62|3739.75|3739.75|0
1618834800000|2021-04-19 12:20:00|3740.47|3740.47|3743.8|3743.8|3743.85|3743.85|3739.85|3739.85|0
1618835100000|2021-04-19 12:25:00|3743.48|3743.48|3744.34|3744.34|3744.34|3744.34|3742.72|3742.72|0
1618835400000|2021-04-19 12:30:00|3744.77|3744.77|3742.46|3742.46|3746.48|3746.48|3741.63|3741.63|0
1618835700000|2021-04-19 12:35:00|3742.51|3742.51|3740.67|3740.67|3743.01|3743.01|3740.67|3740.67|0
1618836000000|2021-04-19 12:40:00|3740.62|3740.62|3742.02|3742.02|3742.1|3742.1|3740.37|3740.37|0
1618836300000|2021-04-19 12:45:00|3741.77|3741.77|3741.42|3741.42|3742.78|3742.78|3740.36|3740.36|0
1618836600000|2021-04-19 12:50:00|3741.67|3741.67|3746.42|3746.42|3746.42|3746.42|3741.67|3741.67|0
1618836900000|2021-04-19 12:55:00|3746.51|3746.51|3752.79|3752.79|3752.94|3752.94|3746.51|3746.51|0
1618837200000|2021-04-19 13:00:00|3752.47|3752.47|3746.88|3746.88|3752.95|3752.95|3746.88|3746.88|0
1618837500000|2021-04-19 13:05:00|3746.38|3746.38|3740.13|3740.13|3746.38|3746.38|3740.13|3740.13|0
1618837800000|2021-04-19 13:10:00|3740.07|3740.07|3741.1|3741.1|3741.24|3741.24|3736.65|3736.65|0
1618838100000|2021-04-19 13:15:00|3741.25|3741.25|3739.41|3739.41|3741.47|3741.47|3739.05|3739.05|0
1618838400000|2021-04-19 13:20:00|3739.66|3739.66|3739.71|3739.71|3740.46|3740.46|3737.66|3737.66|0
1618838700000|2021-04-19 13:25:00|3739.85|3739.85|3735.51|3735.51|3739.85|3739.85|3734.64|3734.64|0
1618839000000|2021-04-19 13:30:00|3735.59|3735.59|3727.5|3727.5|3737.74|3737.74|3727.18|3727.18|0
1618839300000|2021-04-19 13:35:00|3727.82|3727.82|3728.24|3728.24|3731.82|3731.82|3727.82|3727.82|0
1618839600000|2021-04-19 13:40:00|3728.15|3728.15|3727.46|3727.46|3728.31|3728.31|3726.42|3726.42|0
1618839900000|2021-04-19 13:45:00|3727.51|3727.51|3731.51|3731.51|3732.23|3732.23|3725.11|3725.11|0
1618840200000|2021-04-19 13:50:00|3731.98|3731.98|3731.47|3731.47|3733.52|3733.52|3730.58|3730.58|0
1618840500000|2021-04-19 13:55:00|3731.22|3731.22|3731.74|3731.74|3733.31|3733.31|3730.33|3730.33|0
1618840800000|2021-04-19 14:00:00|3731.58|3731.58|3722.69|3722.69|3731.58|3731.58|3722.08|3722.08|0
1618841100000|2021-04-19 14:05:00|3722.64|3722.64|3720.23|3720.23|3723.28|3723.28|3719.6|3719.6|0
1618841400000|2021-04-19 14:10:00|3720.06|3720.06|3717.87|3717.87|3720.23|3720.23|3715.91|3715.91|0
1618841700000|2021-04-19 14:15:00|3717.95|3717.95|3725.44|3725.44|3725.84|3725.84|3717.95|3717.95|0
1618842000000|2021-04-19 14:20:00|3725.76|3725.76|3732.81|3732.81|3732.81|3732.81|3724.44|3724.44|0
1618842300000|2021-04-19 14:25:00|3732.76|3732.76|3731.21|3731.21|3734.42|3734.42|3728.27|3728.27|0
1618842600000|2021-04-19 14:30:00|3731.26|3731.26|3735.57|3735.57|3736.59|3736.59|3731.26|3731.26|0
1618842900000|2021-04-19 14:35:00|3735.68|3735.68|3736.45|3736.45|3740.54|3740.54|3735.6|3735.6|0
1618843200000|2021-04-19 14:40:00|3736.76|3736.76|3726.71|3726.71|3736.76|3736.76|3726.71|3726.71|0
1618843500000|2021-04-19 14:45:00|3726.55|3726.55|3721.43|3721.43|3726.55|3726.55|3717.69|3717.69|0
1618843800000|2021-04-19 14:50:00|3720.95|3720.95|3723.52|3723.52|3723.52|3723.52|3720.16|3720.16|0
1618844100000|2021-04-19 14:55:00|3722.84|3722.84|3720.24|3720.24|3725.41|3725.41|3720.24|3720.24|0
1618844400000|2021-04-19 15:00:00|3720.92|3720.92|3722.21|3722.21|3723.58|3723.58|3720.92|3720.92|0
1618844700000|2021-04-19 15:05:00|3722.09|3722.09|3723.05|3723.05|3724.11|3724.11|3721.27|3721.27|0
1618845000000|2021-04-19 15:10:00|3722.96|3722.96|3723.38|3723.38|3723.66|3723.66|3722.12|3722.12|0
1618845300000|2021-04-19 15:15:00|3723.5|3723.5|3727.95|3727.95|3729.06|3729.06|3723.5|3723.5|0
1618845600000|2021-04-19 15:20:00|3728.07|3728.07|3731.5|3731.5|3731.5|3731.5|3728.07|3728.07|0
1618845900000|2021-04-19 15:25:00|3731.72|3731.72|3734.47|3734.47|3738.92|3738.92|3730.85|3730.85|0
1618902900000|2021-04-20 07:15:00|3748.35|3748.35|3748.52|3748.52|3753.03|3753.03|3746.65|3746.65|0
1618903200000|2021-04-20 07:20:00|3748.68|3748.68|3752.93|3752.93|3753.61|3753.61|3748.04|3748.04|0
1618903500000|2021-04-20 07:25:00|3752.24|3752.24|3743.84|3743.84|3752.24|3752.24|3743.27|3743.27|0
1618903800000|2021-04-20 07:30:00|3744.52|3744.52|3741.83|3741.83|3745.21|3745.21|3739.69|3739.69|0
1618904100000|2021-04-20 07:35:00|3741.42|3741.42|3741.43|3741.43|3745.36|3745.36|3740.93|3740.93|0
1618904400000|2021-04-20 07:40:00|3742.7|3742.7|3740.17|3740.17|3742.7|3742.7|3738.16|3738.16|0
1618904700000|2021-04-20 07:45:00|3740.05|3740.05|3733.45|3733.45|3740.36|3740.36|3733.03|3733.03|0
1618905000000|2021-04-20 07:50:00|3733.33|3733.33|3732.02|3732.02|3734.01|3734.01|3730.59|3730.59|0
1618905300000|2021-04-20 07:55:00|3732.71|3732.71|3728.19|3728.19|3732.71|3732.71|3727.03|3727.03|0
1618905600000|2021-04-20 08:00:00|3727.88|3727.88|3726.97|3726.97|3727.94|3727.94|3717.95|3717.95|0
1618905900000|2021-04-20 08:05:00|3726.02|3726.02|3730.56|3730.56|3732.1|3732.1|3725.7|3725.7|0
1618906200000|2021-04-20 08:10:00|3730.15|3730.15|3719.47|3719.47|3730.15|3730.15|3718.79|3718.79|0
1618906500000|2021-04-20 08:15:00|3719.31|3719.31|3713.9|3713.9|3719.31|3719.31|3711.47|3711.47|0
1618906800000|2021-04-20 08:20:00|3714.58|3714.58|3711.15|3711.15|3714.73|3714.73|3709.23|3709.23|0
1618907100000|2021-04-20 08:25:00|3710.99|3710.99|3710.72|3710.72|3713.5|3713.5|3710.35|3710.35|0
1618907400000|2021-04-20 08:30:00|3710.24|3710.24|3712.08|3712.08|3712.08|3712.08|3706.91|3706.91|0
1618907700000|2021-04-20 08:35:00|3712.71|3712.71|3710.74|3710.74|3716.94|3716.94|3710.43|3710.43|0
1618908000000|2021-04-20 08:40:00|3711.06|3711.06|3707.91|3707.91|3714.44|3714.44|3707.12|3707.12|0
1618908300000|2021-04-20 08:45:00|3707.75|3707.75|3711.85|3711.85|3714.19|3714.19|3707.75|3707.75|0
1618908600000|2021-04-20 08:50:00|3711.69|3711.69|3707.5|3707.5|3711.69|3711.69|3706.61|3706.61|0
1618908900000|2021-04-20 08:55:00|3707.42|3707.42|3709.22|3709.22|3710.31|3710.31|3706.44|3706.44|0
1618909200000|2021-04-20 09:00:00|3708.98|3708.98|3710.88|3710.88|3710.89|3710.89|3707.82|3707.82|0
1618909500000|2021-04-20 09:05:00|3710.72|3710.72|3707.72|3707.72|3710.72|3710.72|3707.41|3707.41|0
1618909800000|2021-04-20 09:10:00|3707.56|3707.56|3705.7|3705.7|3708.41|3708.41|3703.74|3703.74|0
1618910100000|2021-04-20 09:15:00|3705.64|3705.64|3703.28|3703.28|3709.49|3709.49|3703.28|3703.28|0
1618910400000|2021-04-20 09:20:00|3703.12|3703.12|3703.32|3703.32|3705.54|3705.54|3702.68|3702.68|0
1618910700000|2021-04-20 09:25:00|3703.05|3703.05|3700.77|3700.77|3704.07|3704.07|3700.08|3700.08|0
1618911000000|2021-04-20 09:30:00|3700.13|3700.13|3692.66|3692.66|3700.35|3700.35|3692.34|3692.34|0
1618911300000|2021-04-20 09:35:00|3692.5|3692.5|3696.63|3696.63|3697.32|3697.32|3692.18|3692.18|0
1618911600000|2021-04-20 09:40:00|3696.71|3696.71|3695.29|3695.29|3697.59|3697.59|3693.08|3693.08|0
1618911900000|2021-04-20 09:45:00|3695.13|3695.13|3693.08|3693.08|3696.19|3696.19|3691.85|3691.85|0
1618912200000|2021-04-20 09:50:00|3693.76|3693.76|3699.74|3699.74|3701.16|3701.16|3693.76|3693.76|0
1618912500000|2021-04-20 09:55:00|3699.66|3699.66|3698.24|3698.24|3700.98|3700.98|3697.47|3697.47|0
1618912800000|2021-04-20 10:00:00|3698.08|3698.08|3691.81|3691.81|3698.13|3698.13|3691.81|3691.81|0
1618913100000|2021-04-20 10:05:00|3691.97|3691.97|3691.66|3691.66|3692.12|3692.12|3687.87|3687.87|0
1618913400000|2021-04-20 10:10:00|3691.75|3691.75|3692.37|3692.37|3692.53|3692.53|3690.71|3690.71|0
1618913700000|2021-04-20 10:15:00|3691.74|3691.74|3689.52|3689.52|3691.74|3691.74|3689.52|3689.52|0
1618914000000|2021-04-20 10:20:00|3689.36|3689.36|3681.21|3681.21|3689.36|3689.36|3680.72|3680.72|0
1618914300000|2021-04-20 10:25:00|3681.32|3681.32|3680.43|3680.43|3683.1|3683.1|3679.79|3679.79|0
1618914600000|2021-04-20 10:30:00|3680.51|3680.51|3680.06|3680.06|3680.87|3680.87|3677.77|3677.77|0
1618914900000|2021-04-20 10:35:00|3680.75|3680.75|3680.59|3680.59|3682.7|3682.7|3680.05|3680.05|0
1618915200000|2021-04-20 10:40:00|3680.9|3680.9|3668.69|3668.69|3680.9|3680.9|3667.69|3667.69|0
1618915500000|2021-04-20 10:45:00|3669|3669|3665.25|3665.25|3669|3669|3663.94|3663.94|0
1618915800000|2021-04-20 10:50:00|3665.57|3665.57|3667.51|3667.51|3667.51|3667.51|3663.75|3663.75|0
1618916100000|2021-04-20 10:55:00|3667.04|3667.04|3669.37|3669.37|3670.79|3670.79|3666.89|3666.89|0
1618916400000|2021-04-20 11:00:00|3669.21|3669.21|3666.25|3666.25|3670.26|3670.26|3666.01|3666.01|0
1618916700000|2021-04-20 11:05:00|3665.57|3665.57|3659.65|3659.65|3665.57|3665.57|3657.61|3657.61|0
1618917000000|2021-04-20 11:10:00|3660.44|3660.44|3659.95|3659.95|3660.67|3660.67|3657.71|3657.71|0
1618917300000|2021-04-20 11:15:00|3660.21|3660.21|3652.72|3652.72|3660.21|3660.21|3651.52|3651.52|0
1618917600000|2021-04-20 11:20:00|3653.04|3653.04|3655.79|3655.79|3658.1|3658.1|3652|3652|0
1618917900000|2021-04-20 11:25:00|3655.71|3655.71|3653.26|3653.26|3657.07|3657.07|3651.36|3651.36|0
1618918200000|2021-04-20 11:30:00|3653.1|3653.1|3657.95|3657.95|3657.99|3657.99|3653.1|3653.1|0
1618918500000|2021-04-20 11:35:00|3657.89|3657.89|3661.08|3661.08|3662.88|3662.88|3657.21|3657.21|0
1618918800000|2021-04-20 11:40:00|3661.55|3661.55|3659.31|3659.31|3661.71|3661.71|3659.04|3659.04|0
1618919100000|2021-04-20 11:45:00|3659|3659|3664.36|3664.36|3665.05|3665.05|3658.52|3658.52|0
1618919400000|2021-04-20 11:50:00|3664.48|3664.48|3669.08|3669.08|3669.84|3669.84|3664.03|3664.03|0
1618919700000|2021-04-20 11:55:00|3668.99|3668.99|3664.42|3664.42|3669.89|3669.89|3664.42|3664.42|0
1618920000000|2021-04-20 12:00:00|3664.25|3664.25|3663.86|3663.86|3664.25|3664.25|3660.27|3660.27|0
1618920300000|2021-04-20 12:05:00|3663.7|3663.7|3662.91|3662.91|3664.45|3664.45|3661.3|3661.3|0
1618920600000|2021-04-20 12:10:00|3663.07|3663.07|3666.42|3666.42|3666.42|3666.42|3663.07|3663.07|0
1618920900000|2021-04-20 12:15:00|3665.74|3665.74|3670.19|3670.19|3671.52|3671.52|3664.25|3664.25|0
1618921200000|2021-04-20 12:20:00|3670.31|3670.31|3673.13|3673.13|3674.89|3674.89|3670.31|3670.31|0
1618921500000|2021-04-20 12:25:00|3673.04|3673.04|3670.02|3670.02|3673.28|3673.28|3668.65|3668.65|0
1618921800000|2021-04-20 12:30:00|3670.82|3670.82|3668.28|3668.28|3670.98|3670.98|3667.78|3667.78|0
1618922100000|2021-04-20 12:35:00|3668.2|3668.2|3666.87|3666.87|3669.35|3669.35|3666.69|3666.69|0
1618922400000|2021-04-20 12:40:00|3666.71|3666.71|3672.44|3672.44|3672.44|3672.44|3666.38|3666.38|0
1618922700000|2021-04-20 12:45:00|3672.32|3672.32|3669.65|3669.65|3674.92|3674.92|3669.65|3669.65|0
1618923000000|2021-04-20 12:50:00|3669.44|3669.44|3676.1|3676.1|3676.26|3676.26|3669.32|3669.32|0
1618923300000|2021-04-20 12:55:00|3676.02|3676.02|3682.28|3682.28|3683.5|3683.5|3675.86|3675.86|0
1618923600000|2021-04-20 13:00:00|3681.6|3681.6|3678.22|3678.22|3681.76|3681.76|3676.71|3676.71|0
1618923900000|2021-04-20 13:05:00|3677.9|3677.9|3675.91|3675.91|3678.14|3678.14|3675.15|3675.15|0
1618924200000|2021-04-20 13:10:00|3675.23|3675.23|3678.64|3678.64|3678.64|3678.64|3675.07|3675.07|0
1618924500000|2021-04-20 13:15:00|3677.96|3677.96|3675.58|3675.58|3678.72|3678.72|3675.58|3675.58|0
1618924800000|2021-04-20 13:20:00|3675.73|3675.73|3671.97|3671.97|3675.73|3675.73|3671.91|3671.91|0
1618925100000|2021-04-20 13:25:00|3672.28|3672.28|3673.31|3673.31|3673.86|3673.86|3672.16|3672.16|0
1618925400000|2021-04-20 13:30:00|3674|3674|3662.47|3662.47|3674.16|3674.16|3662.47|3662.47|0
1618925700000|2021-04-20 13:35:00|3662.31|3662.31|3658.51|3658.51|3663.87|3663.87|3658.51|3658.51|0
1618926000000|2021-04-20 13:40:00|3658.67|3658.67|3659.98|3659.98|3660.53|3660.53|3657.46|3657.46|0
1618926300000|2021-04-20 13:45:00|3659.73|3659.73|3659.27|3659.27|3659.73|3659.73|3655.77|3655.77|0
1618926600000|2021-04-20 13:50:00|3659.53|3659.53|3655.29|3655.29|3660.99|3660.99|3653.85|3653.85|0
1618926900000|2021-04-20 13:55:00|3655.38|3655.38|3655.87|3655.87|3660.08|3660.08|3654.08|3654.08|0
1618927200000|2021-04-20 14:00:00|3655.72|3655.72|3649.24|3649.24|3655.87|3655.87|3647.43|3647.43|0
1618927500000|2021-04-20 14:05:00|3648.93|3648.93|3648.11|3648.11|3650.89|3650.89|3642.66|3642.66|0
1618927800000|2021-04-20 14:10:00|3647.8|3647.8|3647.22|3647.22|3649.49|3649.49|3645.39|3645.39|0
1618928100000|2021-04-20 14:15:00|3647.14|3647.14|3649.03|3649.03|3649.67|3649.67|3644.54|3644.54|0
1618928400000|2021-04-20 14:20:00|3647.67|3647.67|3643.48|3643.48|3647.67|3647.67|3642.31|3642.31|0
1618928700000|2021-04-20 14:25:00|3642.79|3642.79|3645.06|3645.06|3646.77|3646.77|3642.79|3642.79|0
1618929000000|2021-04-20 14:30:00|3644.97|3644.97|3643.76|3643.76|3647.52|3647.52|3643.48|3643.48|0
1618929300000|2021-04-20 14:35:00|3643.44|3643.44|3641.68|3641.68|3645.19|3645.19|3640.89|3640.89|0
1618929600000|2021-04-20 14:40:00|3641.77|3641.77|3642.69|3642.69|3646.27|3646.27|3640.75|3640.75|0
1618929900000|2021-04-20 14:45:00|3642.85|3642.85|3641.68|3641.68|3643.99|3643.99|3639.6|3639.6|0
1618930200000|2021-04-20 14:50:00|3640.32|3640.32|3629.26|3629.26|3641|3641|3629.26|3629.26|0
1618930500000|2021-04-20 14:55:00|3629.42|3629.42|3643.78|3643.78|3644.61|3644.61|3628.94|3628.94|0
1618930800000|2021-04-20 15:00:00|3644.25|3644.25|3640.72|3640.72|3647.52|3647.52|3636.93|3636.93|0
1618931100000|2021-04-20 15:05:00|3641.41|3641.41|3643.72|3643.72|3649.69|3649.69|3641.37|3641.37|0
1618931400000|2021-04-20 15:10:00|3643.6|3643.6|3653.36|3653.36|3654.45|3654.45|3643.52|3643.52|0
1618931700000|2021-04-20 15:15:00|3652.68|3652.68|3646.35|3646.35|3653.38|3653.38|3643.46|3643.46|0
1618932000000|2021-04-20 15:20:00|3647.04|3647.04|3641.56|3641.56|3647.2|3647.2|3638.93|3638.93|0
1618932300000|2021-04-20 15:25:00|3641.44|3641.44|3643.34|3643.34|3644.06|3644.06|3639.62|3639.62|0
1618989300000|2021-04-21 07:15:00|3664.32|3664.32|3660.43|3660.43|3670.43|3670.43|3660.43|3660.43|0
1618989600000|2021-04-21 07:20:00|3659.95|3659.95|3662.47|3662.47|3663.1|3663.1|3657.81|3657.81|0
1618989900000|2021-04-21 07:25:00|3662.78|3662.78|3652.24|3652.24|3662.78|3662.78|3651.44|3651.44|0
1618990200000|2021-04-21 07:30:00|3652.93|3652.93|3661.97|3661.97|3662.98|3662.98|3652.61|3652.61|0
1618990500000|2021-04-21 07:35:00|3662.76|3662.76|3670.92|3670.92|3671.06|3671.06|3662.44|3662.44|0
1618990800000|2021-04-21 07:40:00|3671.07|3671.07|3673.61|3673.61|3676.18|3676.18|3668.95|3668.95|0
1618991100000|2021-04-21 07:45:00|3673.13|3673.13|3667.93|3667.93|3674.33|3674.33|3666.2|3666.2|0
1618991400000|2021-04-21 07:50:00|3667.29|3667.29|3671.1|3671.1|3674.64|3674.64|3662.97|3662.97|0
1618991700000|2021-04-21 07:55:00|3670.42|3670.42|3666.26|3666.26|3672.13|3672.13|3666.26|3666.26|0
1618992000000|2021-04-21 08:00:00|3665.94|3665.94|3666.36|3666.36|3667.65|3667.65|3663.49|3663.49|0
1618992300000|2021-04-21 08:05:00|3665.56|3665.56|3654.67|3654.67|3665.56|3665.56|3653.08|3653.08|0
1618992600000|2021-04-21 08:10:00|3654.35|3654.35|3647.1|3647.1|3655.3|3655.3|3645.96|3645.96|0
1618992900000|2021-04-21 08:15:00|3648.47|3648.47|3655.89|3655.89|3657.32|3657.32|3648.32|3648.32|0
1618993200000|2021-04-21 08:20:00|3654.53|3654.53|3653.2|3653.2|3654.53|3654.53|3651.28|3651.28|0
1618993500000|2021-04-21 08:25:00|3651.83|3651.83|3656.2|3656.2|3656.67|3656.67|3651.83|3651.83|0
1618993800000|2021-04-21 08:30:00|3654.83|3654.83|3657.56|3657.56|3657.98|3657.98|3654.25|3654.25|0
1618994100000|2021-04-21 08:35:00|3657.08|3657.08|3653.42|3653.42|3657.87|3657.87|3652.38|3652.38|0
1618994400000|2021-04-21 08:40:00|3653.74|3653.74|3650.92|3650.92|3656.49|3656.49|3649.92|3649.92|0
1618994700000|2021-04-21 08:45:00|3651.24|3651.24|3646.94|3646.94|3652.37|3652.37|3646.94|3646.94|0
1618995000000|2021-04-21 08:50:00|3647.11|3647.11|3644.65|3644.65|3649.92|3649.92|3644.65|3644.65|0
1618995300000|2021-04-21 08:55:00|3645.05|3645.05|3646.34|3646.34|3646.44|3646.44|3643.98|3643.98|0
1618995600000|2021-04-21 09:00:00|3646.58|3646.58|3644.69|3644.69|3646.81|3646.81|3644.21|3644.21|0
1618995900000|2021-04-21 09:05:00|3644.57|3644.57|3644.39|3644.39|3644.76|3644.76|3641.98|3641.98|0
1618996200000|2021-04-21 09:10:00|3643.99|3643.99|3643.42|3643.42|3644.44|3644.44|3642.26|3642.26|0
1618996500000|2021-04-21 09:15:00|3644.05|3644.05|3644.88|3644.88|3646.06|3646.06|3643.46|3643.46|0
1618996800000|2021-04-21 09:20:00|3645.2|3645.2|3649.16|3649.16|3649.95|3649.95|3645.07|3645.07|0
1618997100000|2021-04-21 09:25:00|3649.28|3649.28|3649.65|3649.65|3650.43|3650.43|3648.87|3648.87|0
1618997400000|2021-04-21 09:30:00|3649.76|3649.76|3647.35|3647.35|3651.76|3651.76|3646.39|3646.39|0
1618997700000|2021-04-21 09:35:00|3647.19|3647.19|3644.41|3644.41|3647.43|3647.43|3643.73|3643.73|0
1618998000000|2021-04-21 09:40:00|3644.33|3644.33|3648.9|3648.9|3649.06|3649.06|3642.71|3642.71|0
1618998300000|2021-04-21 09:45:00|3648.95|3648.95|3648.41|3648.41|3650.99|3650.99|3646.49|3646.49|0
1618998600000|2021-04-21 09:50:00|3648.09|3648.09|3642.32|3642.32|3648.09|3648.09|3642.32|3642.32|0
1618998900000|2021-04-21 09:55:00|3641.92|3641.92|3638.05|3638.05|3641.92|3641.92|3637.05|3637.05|0
1618999200000|2021-04-21 10:00:00|3637.37|3637.37|3637.55|3637.55|3639.33|3639.33|3634.77|3634.77|0
1618999500000|2021-04-21 10:05:00|3637.25|3637.25|3638.17|3638.17|3639.99|3639.99|3637.25|3637.25|0
1618999800000|2021-04-21 10:10:00|3638.8|3638.8|3639.83|3639.83|3640.38|3640.38|3637.85|3637.85|0
1619000100000|2021-04-21 10:15:00|3640.07|3640.07|3639.32|3639.32|3644.81|3644.81|3637.92|3637.92|0
1619000400000|2021-04-21 10:20:00|3639.24|3639.24|3638.58|3638.58|3639.39|3639.39|3637.19|3637.19|0
1619000700000|2021-04-21 10:25:00|3637.89|3637.89|3643.21|3643.21|3643.21|3643.21|3637.89|3637.89|0
1619001000000|2021-04-21 10:30:00|3643.69|3643.69|3645.28|3645.28|3645.28|3645.28|3643.09|3643.09|0
1619001300000|2021-04-21 10:35:00|3645.12|3645.12|3650.5|3650.5|3650.5|3650.5|3645.12|3645.12|0
1619001600000|2021-04-21 10:40:00|3649.82|3649.82|3649|3649|3651.36|3651.36|3647.04|3647.04|0
1619001900000|2021-04-21 10:45:00|3649.84|3649.84|3650.6|3650.6|3650.68|3650.68|3648.39|3648.39|0
1619002200000|2021-04-21 10:50:00|3650.77|3650.77|3655.35|3655.35|3655.35|3655.35|3650.63|3650.63|0
1619002500000|2021-04-21 10:55:00|3655.19|3655.19|3661.61|3661.61|3661.61|3661.61|3654.81|3654.81|0
1619002800000|2021-04-21 11:00:00|3661.45|3661.45|3658.28|3658.28|3664.37|3664.37|3657.91|3657.91|0
1619003100000|2021-04-21 11:05:00|3658.12|3658.12|3651.68|3651.68|3658.12|3658.12|3651.68|3651.68|0
1619003400000|2021-04-21 11:10:00|3651.76|3651.76|3647.73|3647.73|3651.76|3651.76|3647.73|3647.73|0
1619003700000|2021-04-21 11:15:00|3647.57|3647.57|3650.57|3650.57|3650.69|3650.69|3646.79|3646.79|0
1619004000000|2021-04-21 11:20:00|3649.88|3649.88|3645.99|3645.99|3650.57|3650.57|3645.29|3645.29|0
1619004300000|2021-04-21 11:25:00|3646.15|3646.15|3644.8|3644.8|3646.53|3646.53|3644.19|3644.19|0
1619004600000|2021-04-21 11:30:00|3644.58|3644.58|3648.3|3648.3|3648.3|3648.3|3643.75|3643.75|0
1619004900000|2021-04-21 11:35:00|3648.72|3648.72|3650.14|3650.14|3650.59|3650.59|3647.38|3647.38|0
1619005200000|2021-04-21 11:40:00|3650.82|3650.82|3648.03|3648.03|3651.3|3651.3|3647.14|3647.14|0
1619005500000|2021-04-21 11:45:00|3647.97|3647.97|3646.63|3646.63|3647.97|3647.97|3646.56|3646.56|0
1619005800000|2021-04-21 11:50:00|3646.15|3646.15|3644.7|3644.7|3648.24|3648.24|3644.7|3644.7|0
1619006100000|2021-04-21 11:55:00|3644.53|3644.53|3645.57|3645.57|3646.56|3646.56|3644.53|3644.53|0
1619006400000|2021-04-21 12:00:00|3644.62|3644.62|3643.3|3643.3|3645.09|3645.09|3641.62|3641.62|0
1619006700000|2021-04-21 12:05:00|3642.98|3642.98|3643.22|3643.22|3644.53|3644.53|3642.26|3642.26|0
1619007000000|2021-04-21 12:10:00|3642.9|3642.9|3641.5|3641.5|3643.33|3643.33|3637.63|3637.63|0
1619007300000|2021-04-21 12:15:00|3641.66|3641.66|3642.82|3642.82|3643.75|3643.75|3640.93|3640.93|0
1619007600000|2021-04-21 12:20:00|3642.98|3642.98|3638.11|3638.11|3642.98|3642.98|3637.42|3637.42|0
1619007900000|2021-04-21 12:25:00|3638.27|3638.27|3637.24|3637.24|3639.04|3639.04|3636.41|3636.41|0
1619008200000|2021-04-21 12:30:00|3637.08|3637.08|3636.55|3636.55|3638.32|3638.32|3635.3|3635.3|0
1619008500000|2021-04-21 12:35:00|3637.23|3637.23|3633.63|3633.63|3638.24|3638.24|3633.63|3633.63|0
1619008800000|2021-04-21 12:40:00|3633.47|3633.47|3634.33|3634.33|3634.89|3634.89|3632.51|3632.51|0
1619009100000|2021-04-21 12:45:00|3634.41|3634.41|3637.56|3637.56|3637.95|3637.95|3634.41|3634.41|0
1619009400000|2021-04-21 12:50:00|3636.88|3636.88|3634.5|3634.5|3640|3640|3634.5|3634.5|0
1619009700000|2021-04-21 12:55:00|3634.02|3634.02|3628.8|3628.8|3634.02|3634.02|3628.8|3628.8|0
1619010000000|2021-04-21 13:00:00|3629.19|3629.19|3628.52|3628.52|3631.12|3631.12|3628.52|3628.52|0
1619010300000|2021-04-21 13:05:00|3628.29|3628.29|3628.8|3628.8|3629.58|3629.58|3626.58|3626.58|0
1619010600000|2021-04-21 13:10:00|3628.96|3628.96|3623.64|3623.64|3628.96|3628.96|3622.26|3622.26|0
1619010900000|2021-04-21 13:15:00|3623.47|3623.47|3620.86|3620.86|3624.86|3624.86|3620.86|3620.86|0
1619011200000|2021-04-21 13:20:00|3620.62|3620.62|3611.69|3611.69|3622.4|3622.4|3611.62|3611.62|0
1619011500000|2021-04-21 13:25:00|3611.3|3611.3|3613.79|3613.79|3614.66|3614.66|3608.57|3608.57|0
1619011800000|2021-04-21 13:30:00|3613.85|3613.85|3614.22|3614.22|3618.24|3618.24|3610.5|3610.5|0
1619012100000|2021-04-21 13:35:00|3614.06|3614.06|3615.25|3615.25|3615.72|3615.72|3609.37|3609.37|0
1619012400000|2021-04-21 13:40:00|3615.41|3615.41|3622.99|3622.99|3623.32|3623.32|3614.46|3614.46|0
1619012700000|2021-04-21 13:45:00|3622.31|3622.31|3635.01|3635.01|3635.01|3635.01|3622.31|3622.31|0
1619013000000|2021-04-21 13:50:00|3635.13|3635.13|3640.73|3640.73|3640.73|3640.73|3634.23|3634.23|0
1619013300000|2021-04-21 13:55:00|3640.65|3640.65|3641.18|3641.18|3641.18|3641.18|3633.01|3633.01|0
1619013600000|2021-04-21 14:00:00|3641.51|3641.51|3647.17|3647.17|3650.11|3650.11|3641.38|3641.38|0
1619013900000|2021-04-21 14:05:00|3647.09|3647.09|3657.23|3657.23|3657.23|3657.23|3647.09|3647.09|0
1619014200000|2021-04-21 14:10:00|3657.38|3657.38|3661.08|3661.08|3662.4|3662.4|3656.57|3656.57|0
1619014500000|2021-04-21 14:15:00|3660.61|3660.61|3658.69|3658.69|3661.56|3661.56|3655.73|3655.73|0
1619014800000|2021-04-21 14:20:00|3658.93|3658.93|3668.04|3668.04|3668.04|3668.04|3658.93|3658.93|0
1619015100000|2021-04-21 14:25:00|3668.21|3668.21|3662.74|3662.74|3668.69|3668.69|3662.63|3662.63|0
1619015400000|2021-04-21 14:30:00|3662.34|3662.34|3664.9|3664.9|3667.49|3667.49|3662.34|3662.34|0
1619015700000|2021-04-21 14:35:00|3664.74|3664.74|3670.08|3670.08|3670.19|3670.19|3664.01|3664.01|0
1619016000000|2021-04-21 14:40:00|3670.48|3670.48|3668.76|3668.76|3672.53|3672.53|3666.76|3666.76|0
1619016300000|2021-04-21 14:45:00|3668.91|3668.91|3669.71|3669.71|3671.17|3671.17|3668.22|3668.22|0
1619016600000|2021-04-21 14:50:00|3669.88|3669.88|3668.94|3668.94|3670.51|3670.51|3665.48|3665.48|0
1619016900000|2021-04-21 14:55:00|3669.02|3669.02|3671.23|3671.23|3671.62|3671.62|3668.17|3668.17|0
1619017200000|2021-04-21 15:00:00|3671.08|3671.08|3676.39|3676.39|3676.95|3676.95|3669.36|3669.36|0
1619017500000|2021-04-21 15:05:00|3676.95|3676.95|3675.13|3675.13|3677.78|3677.78|3674.13|3674.13|0
1619017800000|2021-04-21 15:10:00|3675.21|3675.21|3674.49|3674.49|3676.66|3676.66|3674.12|3674.12|0
1619018100000|2021-04-21 15:15:00|3675.17|3675.17|3675.76|3675.76|3677.06|3677.06|3674.01|3674.01|0
1619018400000|2021-04-21 15:20:00|3676.45|3676.45|3674.19|3674.19|3677.16|3677.16|3671.59|3671.59|0
1619018700000|2021-04-21 15:25:00|3674.35|3674.35|3671.79|3671.79|3674.76|3674.76|3667.19|3667.19|0
1619075700000|2021-04-22 07:15:00|3625.6|3625.6|3633.46|3633.46|3633.58|3633.58|3625.07|3625.07|0
1619076000000|2021-04-22 07:20:00|3634.26|3634.26|3630|3630|3634.57|3634.57|3627.25|3627.25|0
1619076300000|2021-04-22 07:25:00|3630.48|3630.48|3619.06|3619.06|3631.16|3631.16|3619.06|3619.06|0
1619076600000|2021-04-22 07:30:00|3619.74|3619.74|3607.83|3607.83|3619.74|3619.74|3604.73|3604.73|0
1619076900000|2021-04-22 07:35:00|3607.67|3607.67|3611.44|3611.44|3614.43|3614.43|3607.67|3607.67|0
1619077200000|2021-04-22 07:40:00|3611.12|3611.12|3615.04|3615.04|3615.2|3615.2|3606.07|3606.07|0
1619077500000|2021-04-22 07:45:00|3615.33|3615.33|3620.07|3620.07|3620.37|3620.37|3613.42|3613.42|0
1619077800000|2021-04-22 07:50:00|3620.18|3620.18|3621.89|3621.89|3625.83|3625.83|3619.49|3619.49|0
1619078100000|2021-04-22 07:55:00|3621.21|3621.21|3617.59|3617.59|3624.87|3624.87|3616.16|3616.16|0
1619078400000|2021-04-22 08:00:00|3617.27|3617.27|3623.89|3623.89|3625.21|3625.21|3616.37|3616.37|0
1619078700000|2021-04-22 08:05:00|3623.21|3623.21|3626.08|3626.08|3626.14|3626.14|3620.61|3620.61|0
1619079000000|2021-04-22 08:10:00|3625.77|3625.77|3622.83|3622.83|3627.88|3627.88|3622.83|3622.83|0
1619079300000|2021-04-22 08:15:00|3621.47|3621.47|3617.56|3617.56|3622.8|3622.8|3617.29|3617.29|0
1619079600000|2021-04-22 08:20:00|3618.52|3618.52|3620.77|3620.77|3621.68|3621.68|3617.93|3617.93|0
1619079900000|2021-04-22 08:25:00|3621.25|3621.25|3623.29|3623.29|3624.35|3624.35|3621.25|3621.25|0
1619080200000|2021-04-22 08:30:00|3624.08|3624.08|3625.31|3625.31|3625.31|3625.31|3623.08|3623.08|0
1619080500000|2021-04-22 08:35:00|3624.52|3624.52|3622|3622|3624.99|3624.99|3621.37|3621.37|0
1619080800000|2021-04-22 08:40:00|3622.69|3622.69|3621.26|3621.26|3624.29|3624.29|3620.84|3620.84|0
1619081100000|2021-04-22 08:45:00|3621.31|3621.31|3621.48|3621.48|3622.75|3622.75|3619.95|3619.95|0
1619081400000|2021-04-22 08:50:00|3620.8|3620.8|3612.67|3612.67|3620.8|3620.8|3612.2|3612.2|0
1619081700000|2021-04-22 08:55:00|3612.83|3612.83|3613.13|3613.13|3614.24|3614.24|3611.33|3611.33|0
1619082000000|2021-04-22 09:00:00|3613.01|3613.01|3615.19|3615.19|3616.48|3616.48|3611.37|3611.37|0
1619082300000|2021-04-22 09:05:00|3614.39|3614.39|3611.32|3611.32|3615.62|3615.62|3611.16|3611.16|0
1619082600000|2021-04-22 09:10:00|3612.11|3612.11|3619.32|3619.32|3619.48|3619.48|3611.96|3611.96|0
1619082900000|2021-04-22 09:15:00|3619.2|3619.2|3620.11|3620.11|3621.88|3621.88|3619.04|3619.04|0
1619083200000|2021-04-22 09:20:00|3619.47|3619.47|3622.16|3622.16|3622.79|3622.79|3618.63|3618.63|0
1619083500000|2021-04-22 09:25:00|3622.47|3622.47|3626.18|3626.18|3626.58|3626.58|3622.47|3622.47|0
1619083800000|2021-04-22 09:30:00|3626.34|3626.34|3628.28|3628.28|3628.76|3628.76|3626.34|3626.34|0
1619084100000|2021-04-22 09:35:00|3628.44|3628.44|3621.87|3621.87|3628.44|3628.44|3621.87|3621.87|0
1619084400000|2021-04-22 09:40:00|3620.5|3620.5|3618.77|3618.77|3620.65|3620.65|3618.77|3618.77|0
1619084700000|2021-04-22 09:45:00|3619.45|3619.45|3618.83|3618.83|3620.08|3620.08|3617.25|3617.25|0
1619085000000|2021-04-22 09:50:00|3618.98|3618.98|3615.81|3615.81|3620.4|3620.4|3615.81|3615.81|0
1619085300000|2021-04-22 09:55:00|3615.33|3615.33|3620.88|3620.88|3621.68|3621.68|3614.7|3614.7|0
1619085600000|2021-04-22 10:00:00|3621.04|3621.04|3620.03|3620.03|3623.15|3623.15|3620.03|3620.03|0
1619085900000|2021-04-22 10:05:00|3619.34|3619.34|3616.4|3616.4|3619.34|3619.34|3616.08|3616.08|0
1619086200000|2021-04-22 10:10:00|3615.72|3615.72|3616.46|3616.46|3616.64|3616.64|3614.99|3614.99|0
1619086500000|2021-04-22 10:15:00|3616.3|3616.3|3611.49|3611.49|3616.46|3616.46|3610.76|3610.76|0
1619086800000|2021-04-22 10:20:00|3611.24|3611.24|3610.1|3610.1|3611.67|3611.67|3609.58|3609.58|0
1619087100000|2021-04-22 10:25:00|3610.57|3610.57|3609.44|3609.44|3612.26|3612.26|3609.25|3609.25|0
1619087400000|2021-04-22 10:30:00|3609.27|3609.27|3608.23|3608.23|3610.18|3610.18|3608.23|3608.23|0
1619087700000|2021-04-22 10:35:00|3608.31|3608.31|3609|3609|3610.77|3610.77|3608|3608|0
1619088000000|2021-04-22 10:40:00|3609.48|3609.48|3608.53|3608.53|3611.11|3611.11|3608.06|3608.06|0
1619088300000|2021-04-22 10:45:00|3607.74|3607.74|3604.19|3604.19|3608.06|3608.06|3604.19|3604.19|0
1619088600000|2021-04-22 10:50:00|3604.82|3604.82|3600.92|3600.92|3604.83|3604.83|3600.24|3600.24|0
1619088900000|2021-04-22 10:55:00|3600.42|3600.42|3598.21|3598.21|3600.58|3600.58|3597.5|3597.5|0
1619089200000|2021-04-22 11:00:00|3597.88|3597.88|3597.69|3597.69|3598.99|3598.99|3596.97|3596.97|0
1619089500000|2021-04-22 11:05:00|3597.35|3597.35|3594.88|3594.88|3597.99|3597.99|3594.24|3594.24|0
1619089800000|2021-04-22 11:10:00|3595.13|3595.13|3598.1|3598.1|3598.1|3598.1|3594.55|3594.55|0
1619090100000|2021-04-22 11:15:00|3597.41|3597.41|3597.54|3597.54|3600.12|3600.12|3596.86|3596.86|0
1619090400000|2021-04-22 11:20:00|3598.22|3598.22|3603.18|3603.18|3603.18|3603.18|3596.35|3596.35|0
1619090700000|2021-04-22 11:25:00|3603.87|3603.87|3599.48|3599.48|3605.1|3605.1|3599.48|3599.48|0
1619091000000|2021-04-22 11:30:00|3599.36|3599.36|3595.79|3595.79|3600.64|3600.64|3595.79|3595.79|0
1619091300000|2021-04-22 11:35:00|3596.1|3596.1|3591.64|3591.64|3596.1|3596.1|3589.61|3589.61|0
1619091600000|2021-04-22 11:40:00|3591.96|3591.96|3591.39|3591.39|3592.64|3592.64|3587.66|3587.66|0
1619091900000|2021-04-22 11:45:00|3591.31|3591.31|3593.74|3593.74|3593.74|3593.74|3590.71|3590.71|0
1619092200000|2021-04-22 11:50:00|3593.83|3593.83|3594.48|3594.48|3594.48|3594.48|3592.65|3592.65|0
1619092500000|2021-04-22 11:55:00|3594.39|3594.39|3595.76|3595.76|3595.91|3595.91|3593.91|3593.91|0
1619092800000|2021-04-22 12:00:00|3595.81|3595.81|3603.15|3603.15|3603.91|3603.91|3595.81|3595.81|0
1619093100000|2021-04-22 12:05:00|3604.26|3604.26|3607.68|3607.68|3609.28|3609.28|3602.79|3602.79|0
1619093400000|2021-04-22 12:10:00|3608.09|3608.09|3613.37|3613.37|3613.37|3613.37|3608.09|3608.09|0
1619093700000|2021-04-22 12:15:00|3613.46|3613.46|3614.85|3614.85|3615.69|3615.69|3612.25|3612.25|0
1619094000000|2021-04-22 12:20:00|3614.7|3614.7|3610.26|3610.26|3614.7|3614.7|3610.26|3610.26|0
1619094300000|2021-04-22 12:25:00|3610.17|3610.17|3605.62|3605.62|3610.17|3610.17|3605.23|3605.23|0
1619094600000|2021-04-22 12:30:00|3605.47|3605.47|3602.22|3602.22|3605.47|3605.47|3600.59|3600.59|0
1619094900000|2021-04-22 12:35:00|3602.7|3602.7|3604.7|3604.7|3606.33|3606.33|3602.7|3602.7|0
1619095200000|2021-04-22 12:40:00|3604.54|3604.54|3599.28|3599.28|3607.28|3607.28|3599.28|3599.28|0
1619095500000|2021-04-22 12:45:00|3599.4|3599.4|3597.95|3597.95|3599.89|3599.89|3596.58|3596.58|0
1619095800000|2021-04-22 12:50:00|3598|3598|3596.01|3596.01|3598.8|3598.8|3595.5|3595.5|0
1619096100000|2021-04-22 12:55:00|3595.89|3595.89|3593.82|3593.82|3596.03|3596.03|3591.25|3591.25|0
1619096400000|2021-04-22 13:00:00|3594.3|3594.3|3599.44|3599.44|3600.72|3600.72|3594.3|3594.3|0
1619096700000|2021-04-22 13:05:00|3598.76|3598.76|3590.72|3590.72|3598.76|3598.76|3589.76|3589.76|0
1619097000000|2021-04-22 13:10:00|3590.38|3590.38|3591.28|3591.28|3591.28|3591.28|3588.42|3588.42|0
1619097300000|2021-04-22 13:15:00|3590.94|3590.94|3589.57|3589.57|3592.89|3592.89|3588.3|3588.3|0
1619097600000|2021-04-22 13:20:00|3589.69|3589.69|3590.14|3590.14|3591.26|3591.26|3587.19|3587.19|0
1619097900000|2021-04-22 13:25:00|3590.19|3590.19|3595.6|3595.6|3595.6|3595.6|3590.19|3590.19|0
1619098200000|2021-04-22 13:30:00|3595.03|3595.03|3595.24|3595.24|3604.33|3604.33|3592.54|3592.54|0
1619098500000|2021-04-22 13:35:00|3595.08|3595.08|3594.15|3594.15|3597.5|3597.5|3593.31|3593.31|0
1619098800000|2021-04-22 13:40:00|3594.83|3594.83|3601.19|3601.19|3601.19|3601.19|3594.04|3594.04|0
1619099100000|2021-04-22 13:45:00|3601.03|3601.03|3603.95|3603.95|3607.64|3607.64|3600.15|3600.15|0
1619099400000|2021-04-22 13:50:00|3603.83|3603.83|3594.66|3594.66|3605.4|3605.4|3593.62|3593.62|0
1619099700000|2021-04-22 13:55:00|3594.97|3594.97|3597.59|3597.59|3598.3|3598.3|3593.97|3593.97|0
1619100000000|2021-04-22 14:00:00|3597.27|3597.27|3596.85|3596.85|3597.39|3597.39|3594.91|3594.91|0
1619100300000|2021-04-22 14:05:00|3597.53|3597.53|3599.52|3599.52|3600.08|3600.08|3597.53|3597.53|0
1619100600000|2021-04-22 14:10:00|3600.31|3600.31|3605.18|3605.18|3606.17|3606.17|3599.83|3599.83|0
1619100900000|2021-04-22 14:15:00|3605|3605|3602.48|3602.48|3605.93|3605.93|3602.17|3602.17|0
1619101200000|2021-04-22 14:20:00|3602.57|3602.57|3601.21|3601.21|3603.08|3603.08|3601.01|3601.01|0
1619101500000|2021-04-22 14:25:00|3601.53|3601.53|3602.9|3602.9|3604.51|3604.51|3601.53|3601.53|0
1619101800000|2021-04-22 14:30:00|3602.99|3602.99|3602.94|3602.94|3604.28|3604.28|3602.31|3602.31|0
1619102100000|2021-04-22 14:35:00|3602.82|3602.82|3597.83|3597.83|3603.7|3603.7|3597.83|3597.83|0
1619102400000|2021-04-22 14:40:00|3597.51|3597.51|3598.22|3598.22|3599.11|3599.11|3597.51|3597.51|0
1619102700000|2021-04-22 14:45:00|3598.9|3598.9|3596.18|3596.18|3599.54|3599.54|3595.33|3595.33|0
1619103000000|2021-04-22 14:50:00|3596.52|3596.52|3598.47|3598.47|3598.47|3598.47|3595.94|3595.94|0
1619103300000|2021-04-22 14:55:00|3598.55|3598.55|3599.36|3599.36|3599.78|3599.78|3598.08|3598.08|0
1619103600000|2021-04-22 15:00:00|3599.51|3599.51|3601.65|3601.65|3602.79|3602.79|3599.31|3599.31|0
1619103900000|2021-04-22 15:05:00|3601.53|3601.53|3605.55|3605.55|3605.8|3605.8|3600.89|3600.89|0
1619104200000|2021-04-22 15:10:00|3605.87|3605.87|3605.76|3605.76|3605.87|3605.87|3602.02|3602.02|0
1619104500000|2021-04-22 15:15:00|3605.92|3605.92|3607.05|3607.05|3607.05|3607.05|3605.03|3605.03|0
1619104800000|2021-04-22 15:20:00|3607.73|3607.73|3606.66|3606.66|3608.94|3608.94|3605.01|3605.01|0
1619105100000|2021-04-22 15:25:00|3606.57|3606.57|3611.28|3611.28|3611.33|3611.33|3605.66|3605.66|0
1619162100000|2021-04-23 07:15:00|3559.8|3559.8|3576.76|3576.76|3576.95|3576.95|3559.8|3559.8|0
1619162400000|2021-04-23 07:20:00|3576.6|3576.6|3566.81|3566.81|3577.51|3577.51|3566.81|3566.81|0
1619162700000|2021-04-23 07:25:00|3565.44|3565.44|3555.74|3555.74|3568.65|3568.65|3555.74|3555.74|0
1619163000000|2021-04-23 07:30:00|3555.24|3555.24|3553.45|3553.45|3559.5|3559.5|3551.79|3551.79|0
1619163300000|2021-04-23 07:35:00|3551.27|3551.27|3557.94|3557.94|3558.96|3558.96|3550.45|3550.45|0
1619163600000|2021-04-23 07:40:00|3557.59|3557.59|3558.83|3558.83|3562.38|3562.38|3556.78|3556.78|0
1619163900000|2021-04-23 07:45:00|3558.53|3558.53|3555.47|3555.47|3558.63|3558.63|3555.32|3555.32|0
1619164200000|2021-04-23 07:50:00|3555.35|3555.35|3549.25|3549.25|3555.92|3555.92|3546.75|3546.75|0
1619164500000|2021-04-23 07:55:00|3549.57|3549.57|3557.5|3557.5|3557.5|3557.5|3549.57|3549.57|0
1619164800000|2021-04-23 08:00:00|3557.35|3557.35|3556.4|3556.4|3559.72|3559.72|3556.4|3556.4|0
1619165100000|2021-04-23 08:05:00|3556.24|3556.24|3552.25|3552.25|3556.24|3556.24|3547.72|3547.72|0
1619165400000|2021-04-23 08:10:00|3552.57|3552.57|3557.85|3557.85|3557.85|3557.85|3552.25|3552.25|0
1619165700000|2021-04-23 08:15:00|3557.51|3557.51|3560.77|3560.77|3561.12|3561.12|3556.55|3556.55|0
1619166000000|2021-04-23 08:20:00|3561.24|3561.24|3571.18|3571.18|3571.26|3571.26|3561.24|3561.24|0
1619166300000|2021-04-23 08:25:00|3571.34|3571.34|3570.37|3570.37|3574.16|3574.16|3570.34|3570.34|0
1619166600000|2021-04-23 08:30:00|3569.89|3569.89|3576.7|3576.7|3576.7|3576.7|3569.89|3569.89|0
1619166900000|2021-04-23 08:35:00|3577.02|3577.02|3575.89|3575.89|3577.13|3577.13|3575.89|3575.89|0
1619167200000|2021-04-23 08:40:00|3576.91|3576.91|3579.47|3579.47|3579.47|3579.47|3576.91|3576.91|0
1619167500000|2021-04-23 08:45:00|3580.15|3580.15|3579.44|3579.44|3580.15|3580.15|3576.38|3576.38|0
1619167800000|2021-04-23 08:50:00|3579.59|3579.59|3577.08|3577.08|3579.59|3579.59|3577.08|3577.08|0
1619168100000|2021-04-23 08:55:00|3576.92|3576.92|3571.15|3571.15|3577.94|3577.94|3571.15|3571.15|0
1619168400000|2021-04-23 09:00:00|3570.99|3570.99|3576.48|3576.48|3576.48|3576.48|3570.36|3570.36|0
1619168700000|2021-04-23 09:05:00|3576.4|3576.4|3573.93|3573.93|3576.4|3576.4|3573.93|3573.93|0
1619169000000|2021-04-23 09:10:00|3574.09|3574.09|3571.32|3571.32|3574.09|3574.09|3569.93|3569.93|0
1619169300000|2021-04-23 09:15:00|3570.21|3570.21|3570.97|3570.97|3571.53|3571.53|3569.76|3569.76|0
1619169600000|2021-04-23 09:20:00|3570.5|3570.5|3566.35|3566.35|3570.5|3570.5|3566.35|3566.35|0
1619169900000|2021-04-23 09:25:00|3566.45|3566.45|3566.89|3566.89|3566.89|3566.89|3564.37|3564.37|0
1619170200000|2021-04-23 09:30:00|3566.2|3566.2|3566.03|3566.03|3566.56|3566.56|3564.19|3564.19|0
1619170500000|2021-04-23 09:35:00|3565.71|3565.71|3565.73|3565.73|3567.34|3567.34|3565.24|3565.24|0
1619170800000|2021-04-23 09:40:00|3565.81|3565.81|3564.74|3564.74|3566.67|3566.67|3564.28|3564.28|0
1619171100000|2021-04-23 09:45:00|3564.58|3564.58|3561.22|3561.22|3564.58|3564.58|3561.18|3561.18|0
1619171400000|2021-04-23 09:50:00|3560.88|3560.88|3561.73|3561.73|3562.27|3562.27|3559.11|3559.11|0
1619171700000|2021-04-23 09:55:00|3561.57|3561.57|3561.58|3561.58|3565.15|3565.15|3561.45|3561.45|0
1619172000000|2021-04-23 10:00:00|3561.66|3561.66|3565.34|3565.34|3565.63|3565.63|3561.29|3561.29|0
1619172300000|2021-04-23 10:05:00|3565|3565|3564.11|3564.11|3566.52|3566.52|3564.11|3564.11|0
1619172600000|2021-04-23 10:10:00|3564.2|3564.2|3566.34|3566.34|3567.79|3567.79|3564.2|3564.2|0
1619172900000|2021-04-23 10:15:00|3566.22|3566.22|3565.55|3565.55|3566.77|3566.77|3565.37|3565.37|0
1619173200000|2021-04-23 10:20:00|3566.11|3566.11|3569.07|3569.07|3569.54|3569.54|3566.11|3566.11|0
1619173500000|2021-04-23 10:25:00|3568.75|3568.75|3575.45|3575.45|3575.45|3575.45|3568.75|3568.75|0
1619173800000|2021-04-23 10:30:00|3575.79|3575.79|3580.17|3580.17|3581.53|3581.53|3575.79|3575.79|0
1619174100000|2021-04-23 10:35:00|3579.77|3579.77|3575.57|3575.57|3579.77|3579.77|3575.01|3575.01|0
1619174400000|2021-04-23 10:40:00|3575.92|3575.92|3575.04|3575.04|3576.26|3576.26|3573.8|3573.8|0
1619174700000|2021-04-23 10:45:00|3575.21|3575.21|3576.53|3576.53|3577.34|3577.34|3575.21|3575.21|0
1619175000000|2021-04-23 10:50:00|3575.84|3575.84|3577.89|3577.89|3581.58|3581.58|3575.84|3575.84|0
1619175300000|2021-04-23 10:55:00|3577.77|3577.77|3576.91|3576.91|3579.46|3579.46|3575.2|3575.2|0
1619175600000|2021-04-23 11:00:00|3577.59|3577.59|3566.73|3566.73|3582.4|3582.4|3566.57|3566.57|0
1619175900000|2021-04-23 11:05:00|3568.96|3568.96|3556.76|3556.76|3580.86|3580.86|3556.76|3556.76|0
1619176200000|2021-04-23 11:10:00|3557.24|3557.24|3553.7|3553.7|3557.88|3557.88|3551.1|3551.1|0
1619176500000|2021-04-23 11:15:00|3553.64|3553.64|3558.97|3558.97|3559.45|3559.45|3553.59|3553.59|0
1619176800000|2021-04-23 11:20:00|3558.62|3558.62|3566.48|3566.48|3566.48|3566.48|3558.62|3558.62|0
1619177100000|2021-04-23 11:25:00|3566.33|3566.33|3567.12|3567.12|3568.4|3568.4|3563.1|3563.1|0
1619177400000|2021-04-23 11:30:00|3567.59|3567.59|3568.76|3568.76|3572.32|3572.32|3566.25|3566.25|0
1619177700000|2021-04-23 11:35:00|3568.42|3568.42|3572.28|3572.28|3574.68|3574.68|3568.33|3568.33|0
1619178000000|2021-04-23 11:40:00|3572.96|3572.96|3578.22|3578.22|3578.52|3578.52|3571.84|3571.84|0
1619178300000|2021-04-23 11:45:00|3578.38|3578.38|3574.3|3574.3|3578.58|3578.58|3574.3|3574.3|0
1619178600000|2021-04-23 11:50:00|3574.14|3574.14|3580.28|3580.28|3580.28|3580.28|3573.99|3573.99|0
1619178900000|2021-04-23 11:55:00|3579.94|3579.94|3579.41|3579.41|3584.37|3584.37|3578.64|3578.64|0
1619179200000|2021-04-23 12:00:00|3579.73|3579.73|3580.87|3580.87|3582.63|3582.63|3579.73|3579.73|0
1619179500000|2021-04-23 12:05:00|3581.21|3581.21|3579.58|3579.58|3581.21|3581.21|3577.91|3577.91|0
1619179800000|2021-04-23 12:10:00|3579.42|3579.42|3577.91|3577.91|3579.76|3579.76|3576.83|3576.83|0
1619180100000|2021-04-23 12:15:00|3578.25|3578.25|3576.07|3576.07|3580.18|3580.18|3576.01|3576.01|0
1619180400000|2021-04-23 12:20:00|3575.91|3575.91|3574.58|3574.58|3575.91|3575.91|3573.11|3573.11|0
1619180700000|2021-04-23 12:25:00|3574.11|3574.11|3576.26|3576.26|3576.98|3576.98|3572.07|3572.07|0
1619181000000|2021-04-23 12:30:00|3576.1|3576.1|3571.69|3571.69|3576.56|3576.56|3571.69|3571.69|0
1619181300000|2021-04-23 12:35:00|3571.81|3571.81|3577.43|3577.43|3577.43|3577.43|3569.78|3569.78|0
1619181600000|2021-04-23 12:40:00|3577.19|3577.19|3576.65|3576.65|3578.34|3578.34|3576.32|3576.32|0
1619181900000|2021-04-23 12:45:00|3576.57|3576.57|3573.12|3573.12|3578.38|3578.38|3573.01|3573.01|0
1619182200000|2021-04-23 12:50:00|3573|3573|3561.54|3561.54|3573|3573|3561.32|3561.32|0
1619182500000|2021-04-23 12:55:00|3560.52|3560.52|3558.28|3558.28|3562.2|3562.2|3557.94|3557.94|0
1619182800000|2021-04-23 13:00:00|3558.44|3558.44|3560.72|3560.72|3560.72|3560.72|3556.89|3556.89|0
1619183100000|2021-04-23 13:05:00|3560.38|3560.38|3562.69|3562.69|3563.19|3563.19|3560.17|3560.17|0
1619183400000|2021-04-23 13:10:00|3562.01|3562.01|3567.97|3567.97|3569.27|3569.27|3562.01|3562.01|0
1619183700000|2021-04-23 13:15:00|3567.62|3567.62|3568.76|3568.76|3569.19|3569.19|3565.35|3565.35|0
1619184000000|2021-04-23 13:20:00|3568.42|3568.42|3571.12|3571.12|3573.19|3573.19|3568.29|3568.29|0
1619184300000|2021-04-23 13:25:00|3570.95|3570.95|3574.59|3574.59|3575.54|3575.54|3570.48|3570.48|0
1619184600000|2021-04-23 13:30:00|3573.91|3573.91|3574.32|3574.32|3574.95|3574.95|3566.63|3566.63|0
1619184900000|2021-04-23 13:35:00|3574.56|3574.56|3582.43|3582.43|3583.5|3583.5|3574.56|3574.56|0
1619185200000|2021-04-23 13:40:00|3581.64|3581.64|3584.69|3584.69|3586.08|3586.08|3579.94|3579.94|0
1619185500000|2021-04-23 13:45:00|3584.93|3584.93|3584.64|3584.64|3585.86|3585.86|3579.95|3579.95|0
1619185800000|2021-04-23 13:50:00|3584.8|3584.8|3583.73|3583.73|3586.86|3586.86|3583.61|3583.61|0
1619186100000|2021-04-23 13:55:00|3584.21|3584.21|3590.19|3590.19|3590.19|3590.19|3584|3584|0
1619186400000|2021-04-23 14:00:00|3589.85|3589.85|3588.62|3588.62|3589.85|3589.85|3587.34|3587.34|0
1619186700000|2021-04-23 14:05:00|3588.37|3588.37|3587.28|3587.28|3590.75|3590.75|3586.33|3586.33|0
1619187000000|2021-04-23 14:10:00|3586.94|3586.94|3584.77|3584.77|3587.63|3587.63|3584.47|3584.47|0
1619187300000|2021-04-23 14:15:00|3584.42|3584.42|3583.17|3583.17|3585.57|3585.57|3582.49|3582.49|0
1619187600000|2021-04-23 14:20:00|3583.01|3583.01|3580.72|3580.72|3583.57|3583.57|3580.43|3580.43|0
1619187900000|2021-04-23 14:25:00|3580.83|3580.83|3586.61|3586.61|3586.61|3586.61|3580.83|3580.83|0
1619188200000|2021-04-23 14:30:00|3586.76|3586.76|3589.32|3589.32|3592.6|3592.6|3585.23|3585.23|0
1619188500000|2021-04-23 14:35:00|3589.2|3589.2|3588.41|3588.41|3591.39|3591.39|3587.93|3587.93|0
1619188800000|2021-04-23 14:40:00|3589.09|3589.09|3589.94|3589.94|3591.2|3591.2|3588.75|3588.75|0
1619189100000|2021-04-23 14:45:00|3589.78|3589.78|3586.4|3586.4|3589.78|3589.78|3585.71|3585.71|0
1619189400000|2021-04-23 14:50:00|3586.74|3586.74|3587.87|3587.87|3590.91|3590.91|3586.26|3586.26|0
1619189700000|2021-04-23 14:55:00|3587.19|3587.19|3589.59|3589.59|3589.59|3589.59|3587.03|3587.03|0
1619190000000|2021-04-23 15:00:00|3590.28|3590.28|3588.93|3588.93|3590.68|3590.68|3588.36|3588.36|0
1619190300000|2021-04-23 15:05:00|3589.09|3589.09|3583.88|3583.88|3590.01|3590.01|3583.88|3583.88|0
1619190600000|2021-04-23 15:10:00|3584.04|3584.04|3579.24|3579.24|3584.04|3584.04|3578.58|3578.58|0
1619190900000|2021-04-23 15:15:00|3578.55|3578.55|3578.23|3578.23|3579.24|3579.24|3577.04|3577.04|0
1619191200000|2021-04-23 15:20:00|3577.91|3577.91|3579.53|3579.53|3580.6|3580.6|3577.75|3577.75|0
1619191500000|2021-04-23 15:25:00|3579.45|3579.45|3578.64|3578.64|3579.54|3579.54|3575.99|3575.99|0
1619421300000|2021-04-26 07:15:00|3593.92|3593.92|3594.35|3594.35|3597.07|3597.07|3588.68|3588.68|0
1619421600000|2021-04-26 07:20:00|3593.32|3593.32|3594.33|3594.33|3595.34|3595.34|3590.37|3590.37|0
1619421900000|2021-04-26 07:25:00|3593.3|3593.3|3599.55|3599.55|3599.55|3599.55|3593.14|3593.14|0
1619422200000|2021-04-26 07:30:00|3599.71|3599.71|3596.71|3596.71|3601.31|3601.31|3596.55|3596.55|0
1619422500000|2021-04-26 07:35:00|3595.68|3595.68|3599.53|3599.53|3601.57|3601.57|3595.32|3595.32|0
1619422800000|2021-04-26 07:40:00|3601.37|3601.37|3612.17|3612.17|3612.8|3612.8|3600.87|3600.87|0
1619423100000|2021-04-26 07:45:00|3612.33|3612.33|3634.64|3634.64|3635.28|3635.28|3612.33|3612.33|0
1619423400000|2021-04-26 07:50:00|3634.3|3634.3|3627.91|3627.91|3635.67|3635.67|3627.65|3627.65|0
1619423700000|2021-04-26 07:55:00|3627.44|3627.44|3640.4|3640.4|3641.25|3641.25|3626.96|3626.96|0
1619424000000|2021-04-26 08:00:00|3640.85|3640.85|3647.23|3647.23|3648.24|3648.24|3637.78|3637.78|0
1619424300000|2021-04-26 08:05:00|3647.38|3647.38|3635.37|3635.37|3647.39|3647.39|3635.37|3635.37|0
1619424600000|2021-04-26 08:10:00|3634.34|3634.34|3633.1|3633.1|3635.03|3635.03|3622.92|3622.92|0
1619424900000|2021-04-26 08:15:00|3634.13|3634.13|3634.42|3634.42|3635.75|3635.75|3629.92|3629.92|0
1619425200000|2021-04-26 08:20:00|3633.78|3633.78|3626.65|3626.65|3633.78|3633.78|3625.54|3625.54|0
1619425500000|2021-04-26 08:25:00|3626.33|3626.33|3621.33|3621.33|3626.33|3626.33|3621.17|3621.17|0
1619425800000|2021-04-26 08:30:00|3621.97|3621.97|3617.08|3617.08|3624.9|3624.9|3616.76|3616.76|0
1619426100000|2021-04-26 08:35:00|3616.73|3616.73|3613.03|3613.03|3616.76|3616.76|3612.28|3612.28|0
1619426400000|2021-04-26 08:40:00|3612.69|3612.69|3618.07|3618.07|3618.13|3618.13|3609.98|3609.98|0
1619426700000|2021-04-26 08:45:00|3617.91|3617.91|3625.56|3625.56|3625.56|3625.56|3616.77|3616.77|0
1619427000000|2021-04-26 08:50:00|3625.9|3625.9|3628.66|3628.66|3630.77|3630.77|3624.38|3624.38|0
1619427300000|2021-04-26 08:55:00|3628.34|3628.34|3623.18|3623.18|3628.34|3628.34|3623.18|3623.18|0
1619427600000|2021-04-26 09:00:00|3623.06|3623.06|3622.84|3622.84|3623.45|3623.45|3622.01|3622.01|0
1619427900000|2021-04-26 09:05:00|3623.79|3623.79|3631.15|3631.15|3631.15|3631.15|3622.9|3622.9|0
1619428200000|2021-04-26 09:10:00|3630.99|3630.99|3628.82|3628.82|3630.99|3630.99|3624.49|3624.49|0
1619428500000|2021-04-26 09:15:00|3628.98|3628.98|3632.24|3632.24|3633.55|3633.55|3628.41|3628.41|0
1619428800000|2021-04-26 09:20:00|3631.89|3631.89|3634.54|3634.54|3636.97|3636.97|3631.89|3631.89|0
1619429100000|2021-04-26 09:25:00|3634.23|3634.23|3631.87|3631.87|3634.23|3634.23|3631.51|3631.51|0
1619429400000|2021-04-26 09:30:00|3632.17|3632.17|3627.91|3627.91|3632.24|3632.24|3627.19|3627.19|0
1619429700000|2021-04-26 09:35:00|3628.07|3628.07|3627.59|3627.59|3631.09|3631.09|3627.42|3627.42|0
1619430000000|2021-04-26 09:40:00|3627.44|3627.44|3629.44|3629.44|3629.44|3629.44|3625.72|3625.72|0
1619430300000|2021-04-26 09:45:00|3629.6|3629.6|3629.96|3629.96|3631.16|3631.16|3627.83|3627.83|0
1619430600000|2021-04-26 09:50:00|3629.8|3629.8|3626.71|3626.71|3629.8|3629.8|3626.71|3626.71|0
1619430900000|2021-04-26 09:55:00|3626.86|3626.86|3625.74|3625.74|3627.16|3627.16|3623.76|3623.76|0
1619431200000|2021-04-26 10:00:00|3625.58|3625.58|3620.19|3620.19|3625.74|3625.74|3618.28|3618.28|0
1619431500000|2021-04-26 10:05:00|3619.71|3619.71|3625.33|3625.33|3625.8|3625.8|3619.55|3619.55|0
1619431800000|2021-04-26 10:10:00|3625.17|3625.17|3626.63|3626.63|3626.63|3626.63|3623.89|3623.89|0
1619432100000|2021-04-26 10:15:00|3627.58|3627.58|3623.5|3623.5|3629.51|3629.51|3623.23|3623.23|0
1619432400000|2021-04-26 10:20:00|3623.02|3623.02|3626.06|3626.06|3626.06|3626.06|3621.4|3621.4|0
1619432700000|2021-04-26 10:25:00|3626.21|3626.21|3627.42|3627.42|3627.42|3627.42|3625.19|3625.19|0
1619433000000|2021-04-26 10:30:00|3628.11|3628.11|3629.98|3629.98|3631.04|3631.04|3627.08|3627.08|0
1619433300000|2021-04-26 10:35:00|3630.16|3630.16|3629.01|3629.01|3630.16|3630.16|3627.94|3627.94|0
1619433600000|2021-04-26 10:40:00|3628.69|3628.69|3627.2|3627.2|3628.75|3628.75|3626.7|3626.7|0
1619433900000|2021-04-26 10:45:00|3627.05|3627.05|3630.19|3630.19|3630.3|3630.3|3626.59|3626.59|0
1619434200000|2021-04-26 10:50:00|3630.53|3630.53|3629.4|3629.4|3631.53|3631.53|3627.71|3627.71|0
1619434500000|2021-04-26 10:55:00|3629.08|3629.08|3625.95|3625.95|3631.39|3631.39|3625.95|3625.95|0
1619434800000|2021-04-26 11:00:00|3625.27|3625.27|3621.65|3621.65|3625.27|3625.27|3620.15|3620.15|0
1619435100000|2021-04-26 11:05:00|3621.9|3621.9|3620.98|3620.98|3622.36|3622.36|3620.14|3620.14|0
1619435400000|2021-04-26 11:10:00|3621.3|3621.3|3623.2|3623.2|3624.53|3624.53|3621.3|3621.3|0
1619435700000|2021-04-26 11:15:00|3623.28|3623.28|3630.01|3630.01|3631.61|3631.61|3623.28|3623.28|0
1619436000000|2021-04-26 11:20:00|3630.69|3630.69|3629.21|3629.21|3631.35|3631.35|3628.36|3628.36|0
1619436300000|2021-04-26 11:25:00|3629.84|3629.84|3630.02|3630.02|3631.16|3631.16|3627.75|3627.75|0
1619436600000|2021-04-26 11:30:00|3630.34|3630.34|3627.98|3627.98|3631.26|3631.26|3627.02|3627.02|0
1619436900000|2021-04-26 11:35:00|3628.77|3628.77|3625.49|3625.49|3629.03|3629.03|3625.32|3625.32|0
1619437200000|2021-04-26 11:40:00|3625.24|3625.24|3620.84|3620.84|3625.24|3625.24|3620.66|3620.66|0
1619437500000|2021-04-26 11:45:00|3621.09|3621.09|3621.57|3621.57|3621.69|3621.69|3620.2|3620.2|0
1619437800000|2021-04-26 11:50:00|3621.74|3621.74|3624.14|3624.14|3624.21|3624.21|3620.29|3620.29|0
1619438100000|2021-04-26 11:55:00|3624.03|3624.03|3621.92|3621.92|3625.24|3625.24|3621.92|3621.92|0
1619438400000|2021-04-26 12:00:00|3622.03|3622.03|3626.97|3626.97|3626.97|3626.97|3622.03|3622.03|0
1619438700000|2021-04-26 12:05:00|3627.05|3627.05|3627.4|3627.4|3627.4|3627.4|3626.11|3626.11|0
1619439000000|2021-04-26 12:10:00|3627.56|3627.56|3630.4|3630.4|3630.4|3630.4|3626.24|3626.24|0
1619439300000|2021-04-26 12:15:00|3629.72|3629.72|3632.97|3632.97|3633.01|3633.01|3629.01|3629.01|0
1619439600000|2021-04-26 12:20:00|3632.49|3632.49|3630.05|3630.05|3632.49|3632.49|3628.97|3628.97|0
1619439900000|2021-04-26 12:25:00|3630.36|3630.36|3633.21|3633.21|3634.36|3634.36|3629.55|3629.55|0
1619440200000|2021-04-26 12:30:00|3633.05|3633.05|3632.73|3632.73|3633.24|3633.24|3630.58|3630.58|0
1619440500000|2021-04-26 12:35:00|3632.39|3632.39|3636.26|3636.26|3637.73|3637.73|3632.39|3632.39|0
1619440800000|2021-04-26 12:40:00|3636.1|3636.1|3635.87|3635.87|3638.02|3638.02|3635.21|3635.21|0
1619441100000|2021-04-26 12:45:00|3636.03|3636.03|3634.63|3634.63|3637.77|3637.77|3634.63|3634.63|0
1619441400000|2021-04-26 12:50:00|3634.38|3634.38|3633.99|3633.99|3634.59|3634.59|3629.68|3629.68|0
1619441700000|2021-04-26 12:55:00|3634.08|3634.08|3633.29|3633.29|3636.01|3636.01|3633.29|3633.29|0
1619442000000|2021-04-26 13:00:00|3632.95|3632.95|3633.31|3633.31|3634.94|3634.94|3632.73|3632.73|0
1619442300000|2021-04-26 13:05:00|3633.14|3633.14|3631.06|3631.06|3633.14|3633.14|3630.83|3630.83|0
1619442600000|2021-04-26 13:10:00|3630.72|3630.72|3631.72|3631.72|3631.74|3631.74|3629.43|3629.43|0
1619442900000|2021-04-26 13:15:00|3631.8|3631.8|3636.29|3636.29|3637.94|3637.94|3631.8|3631.8|0
1619443200000|2021-04-26 13:20:00|3635.95|3635.95|3633.32|3633.32|3636.29|3636.29|3632.5|3632.5|0
1619443500000|2021-04-26 13:25:00|3633.26|3633.26|3633.81|3633.81|3636.3|3636.3|3632.58|3632.58|0
1619443800000|2021-04-26 13:30:00|3633.93|3633.93|3645.04|3645.04|3646.11|3646.11|3631.11|3631.11|0
1619444100000|2021-04-26 13:35:00|3645.21|3645.21|3637.71|3637.71|3646.26|3646.26|3637.71|3637.71|0
1619444400000|2021-04-26 13:40:00|3637.63|3637.63|3638.45|3638.45|3640.1|3640.1|3637.26|3637.26|0
1619444700000|2021-04-26 13:45:00|3638.29|3638.29|3631.35|3631.35|3638.81|3638.81|3631.05|3631.05|0
1619445000000|2021-04-26 13:50:00|3630.87|3630.87|3626.68|3626.68|3631.89|3631.89|3626.04|3626.04|0
1619445300000|2021-04-26 13:55:00|3626.56|3626.56|3627.05|3627.05|3629.85|3629.85|3626.56|3626.56|0
1619445600000|2021-04-26 14:00:00|3627.39|3627.39|3627.83|3627.83|3629.24|3629.24|3625.84|3625.84|0
1619445900000|2021-04-26 14:05:00|3628.08|3628.08|3632.68|3632.68|3632.68|3632.68|3627.79|3627.79|0
1619446200000|2021-04-26 14:10:00|3632.8|3632.8|3639.74|3639.74|3639.74|3639.74|3632.8|3632.8|0
1619446500000|2021-04-26 14:15:00|3639.99|3639.99|3638.7|3638.7|3641.64|3641.64|3636.35|3636.35|0
1619446800000|2021-04-26 14:20:00|3638.59|3638.59|3641.86|3641.86|3643.02|3643.02|3637.84|3637.84|0
1619447100000|2021-04-26 14:25:00|3642.02|3642.02|3645.47|3645.47|3648.26|3648.26|3642.02|3642.02|0
1619447400000|2021-04-26 14:30:00|3645.22|3645.22|3648.08|3648.08|3649.66|3649.66|3645.22|3645.22|0
1619447700000|2021-04-26 14:35:00|3647.99|3647.99|3642.89|3642.89|3648.15|3648.15|3642.07|3642.07|0
1619448000000|2021-04-26 14:40:00|3642.74|3642.74|3645.3|3645.3|3646.19|3646.19|3640.77|3640.77|0
1619448300000|2021-04-26 14:45:00|3645.13|3645.13|3636.89|3636.89|3645.3|3645.3|3636.47|3636.47|0
1619448600000|2021-04-26 14:50:00|3636.77|3636.77|3637.99|3637.99|3638.74|3638.74|3636.52|3636.52|0
1619448900000|2021-04-26 14:55:00|3637.67|3637.67|3640.38|3640.38|3640.9|3640.9|3637.67|3637.67|0
1619449200000|2021-04-26 15:00:00|3640.63|3640.63|3642.5|3642.5|3644.72|3644.72|3639.06|3639.06|0
1619449500000|2021-04-26 15:05:00|3642.66|3642.66|3645.18|3645.18|3645.18|3645.18|3642.62|3642.62|0
1619449800000|2021-04-26 15:10:00|3645.49|3645.49|3647.95|3647.95|3649.65|3649.65|3644.71|3644.71|0
1619450100000|2021-04-26 15:15:00|3647.78|3647.78|3650.53|3650.53|3650.53|3650.53|3645.88|3645.88|0
1619450400000|2021-04-26 15:20:00|3650.41|3650.41|3651.63|3651.63|3653.58|3653.58|3649.89|3649.89|0
1619450700000|2021-04-26 15:25:00|3651.97|3651.97|3654.11|3654.11|3656.67|3656.67|3651.49|3651.49|0
1619507700000|2021-04-27 07:15:00|3624.66|3624.66|3630.39|3630.39|3631.84|3631.84|3623.86|3623.86|0
1619508000000|2021-04-27 07:20:00|3630.34|3630.34|3631.45|3631.45|3634.27|3634.27|3630.12|3630.12|0
1619508300000|2021-04-27 07:25:00|3631.14|3631.14|3621.64|3621.64|3631.82|3631.82|3621.37|3621.37|0
1619508600000|2021-04-27 07:30:00|3621.69|3621.69|3621.39|3621.39|3622.96|3622.96|3616.38|3616.38|0
1619508900000|2021-04-27 07:35:00|3621.05|3621.05|3621.74|3621.74|3624.16|3624.16|3616.87|3616.87|0
1619509200000|2021-04-27 07:40:00|3621.1|3621.1|3621.54|3621.54|3622.98|3622.98|3618.02|3618.02|0
1619509500000|2021-04-27 07:45:00|3622.03|3622.03|3615.76|3615.76|3622.12|3622.12|3614.42|3614.42|0
1619509800000|2021-04-27 07:50:00|3615.93|3615.93|3612.66|3612.66|3617.18|3617.18|3610.68|3610.68|0
1619510100000|2021-04-27 07:55:00|3612.5|3612.5|3604.71|3604.71|3612.81|3612.81|3604.71|3604.71|0
1619510400000|2021-04-27 08:00:00|3605.74|3605.74|3612.61|3612.61|3612.61|3612.61|3604.4|3604.4|0
1619510700000|2021-04-27 08:05:00|3612.29|3612.29|3621.11|3621.11|3621.92|3621.92|3612.29|3612.29|0
1619511000000|2021-04-27 08:10:00|3620.16|3620.16|3613.66|3613.66|3620.16|3620.16|3613.66|3613.66|0
1619511300000|2021-04-27 08:15:00|3613.19|3613.19|3602.84|3602.84|3614.25|3614.25|3602.52|3602.52|0
1619511600000|2021-04-27 08:20:00|3603.48|3603.48|3605.19|3605.19|3605.67|3605.67|3601.87|3601.87|0
1619511900000|2021-04-27 08:25:00|3605.51|3605.51|3612.01|3612.01|3613.78|3613.78|3604.87|3604.87|0
1619512200000|2021-04-27 08:30:00|3611.85|3611.85|3615.29|3615.29|3615.29|3615.29|3609.67|3609.67|0
1619512500000|2021-04-27 08:35:00|3615.46|3615.46|3606.82|3606.82|3616.59|3616.59|3606.45|3606.45|0
1619512800000|2021-04-27 08:40:00|3606.14|3606.14|3604.93|3604.93|3609.05|3609.05|3604.93|3604.93|0
1619513100000|2021-04-27 08:45:00|3605.4|3605.4|3602.68|3602.68|3606.13|3606.13|3601.68|3601.68|0
1619513400000|2021-04-27 08:50:00|3603.71|3603.71|3607.51|3607.51|3608.08|3608.08|3603.38|3603.38|0
1619513700000|2021-04-27 08:55:00|3607.19|3607.19|3605.28|3605.28|3607.19|3607.19|3604.32|3604.32|0
1619514000000|2021-04-27 09:00:00|3604.94|3604.94|3612.92|3612.92|3613.4|3613.4|3603.57|3603.57|0
1619514300000|2021-04-27 09:05:00|3613.09|3613.09|3614.6|3614.6|3614.75|3614.75|3611.05|3611.05|0
1619514600000|2021-04-27 09:10:00|3614.26|3614.26|3603.98|3603.98|3614.43|3614.43|3603.98|3603.98|0
1619514900000|2021-04-27 09:15:00|3604.22|3604.22|3603.85|3603.85|3605.09|3605.09|3602.85|3602.85|0
1619515200000|2021-04-27 09:20:00|3603.93|3603.93|3598.99|3598.99|3604.33|3604.33|3598.46|3598.46|0
1619515500000|2021-04-27 09:25:00|3598.51|3598.51|3594.07|3594.07|3598.51|3598.51|3593.39|3593.39|0
1619515800000|2021-04-27 09:30:00|3594.39|3594.39|3597.75|3597.75|3598.07|3598.07|3593.57|3593.57|0
1619516100000|2021-04-27 09:35:00|3597.7|3597.7|3598.02|3598.02|3599.47|3599.47|3595.86|3595.86|0
1619516400000|2021-04-27 09:40:00|3597.39|3597.39|3595.41|3595.41|3597.49|3597.49|3594.43|3594.43|0
1619516700000|2021-04-27 09:45:00|3595.25|3595.25|3593.98|3593.98|3595.25|3595.25|3593.3|3593.3|0
1619517000000|2021-04-27 09:50:00|3593.29|3593.29|3590.7|3590.7|3593.29|3593.29|3586.95|3586.95|0
1619517300000|2021-04-27 09:55:00|3590.87|3590.87|3594.95|3594.95|3594.95|3594.95|3590.87|3590.87|0
1619517600000|2021-04-27 10:00:00|3594.79|3594.79|3595.67|3595.67|3598.54|3598.54|3593.89|3593.89|0
1619517900000|2021-04-27 10:05:00|3595.51|3595.51|3595.11|3595.11|3595.51|3595.51|3593.39|3593.39|0
1619518200000|2021-04-27 10:10:00|3594.77|3594.77|3596.63|3596.63|3597.13|3597.13|3594.61|3594.61|0
1619518500000|2021-04-27 10:15:00|3596.97|3596.97|3594.04|3594.04|3597.23|3597.23|3594.04|3594.04|0
1619518800000|2021-04-27 10:20:00|3594.51|3594.51|3595.89|3595.89|3595.89|3595.89|3594.35|3594.35|0
1619519100000|2021-04-27 10:25:00|3595.53|3595.53|3592.96|3592.96|3595.94|3595.94|3592.96|3592.96|0
1619519400000|2021-04-27 10:30:00|3593.28|3593.28|3591.45|3591.45|3593.3|3593.3|3591.31|3591.31|0
1619519700000|2021-04-27 10:35:00|3591.29|3591.29|3589.41|3589.41|3591.29|3591.29|3586.51|3586.51|0
1619520000000|2021-04-27 10:40:00|3589.07|3589.07|3588|3588|3589.41|3589.41|3586.04|3586.04|0
1619520300000|2021-04-27 10:45:00|3588.32|3588.32|3585.53|3585.53|3588.69|3588.69|3584.84|3584.84|0
1619520600000|2021-04-27 10:50:00|3585.37|3585.37|3585.38|3585.38|3586.19|3586.19|3583.78|3583.78|0
1619520900000|2021-04-27 10:55:00|3585.21|3585.21|3582.34|3582.34|3585.55|3585.55|3581.34|3581.34|0
1619521200000|2021-04-27 11:00:00|3582|3582|3582.99|3582.99|3585.22|3585.22|3582|3582|0
1619521500000|2021-04-27 11:05:00|3583.15|3583.15|3580.24|3580.24|3583.49|3583.49|3580.03|3580.03|0
1619521800000|2021-04-27 11:10:00|3580.19|3580.19|3580.33|3580.33|3583.91|3583.91|3580.19|3580.19|0
1619522100000|2021-04-27 11:15:00|3580.17|3580.17|3578.52|3578.52|3582.02|3582.02|3578.18|3578.18|0
1619522400000|2021-04-27 11:20:00|3578.79|3578.79|3585.93|3585.93|3585.93|3585.93|3577.88|3577.88|0
1619522700000|2021-04-27 11:25:00|3586.25|3586.25|3587.14|3587.14|3587.27|3587.27|3585.48|3585.48|0
1619523000000|2021-04-27 11:30:00|3587.25|3587.25|3589.51|3589.51|3590.08|3590.08|3587.25|3587.25|0
1619523300000|2021-04-27 11:35:00|3588.48|3588.48|3586.71|3586.71|3588.48|3588.48|3584.94|3584.94|0
1619523600000|2021-04-27 11:40:00|3586.55|3586.55|3585.11|3585.11|3586.55|3586.55|3583.14|3583.14|0
1619523900000|2021-04-27 11:45:00|3585.26|3585.26|3585.21|3585.21|3586.18|3586.18|3584.8|3584.8|0
1619524200000|2021-04-27 11:50:00|3584.87|3584.87|3584.96|3584.96|3586.87|3586.87|3584.65|3584.65|0
1619524500000|2021-04-27 11:55:00|3584.61|3584.61|3588.08|3588.08|3588.62|3588.62|3584.3|3584.3|0
1619524800000|2021-04-27 12:00:00|3587.85|3587.85|3591.9|3591.9|3592.31|3592.31|3587.85|3587.85|0
1619525100000|2021-04-27 12:05:00|3591.42|3591.42|3590.03|3590.03|3591.9|3591.9|3588.95|3588.95|0
1619525400000|2021-04-27 12:10:00|3590.15|3590.15|3589.22|3589.22|3590.57|3590.57|3588.59|3588.59|0
1619525700000|2021-04-27 12:15:00|3589.38|3589.38|3588.85|3588.85|3591.09|3591.09|3588.85|3588.85|0
1619526000000|2021-04-27 12:20:00|3588.17|3588.17|3588.81|3588.81|3588.96|3588.96|3586.91|3586.91|0
1619526300000|2021-04-27 12:25:00|3588.64|3588.64|3587.66|3587.66|3588.64|3588.64|3585.71|3585.71|0
1619526600000|2021-04-27 12:30:00|3587.32|3587.32|3592.04|3592.04|3592.04|3592.04|3587.32|3587.32|0
1619526900000|2021-04-27 12:35:00|3592.2|3592.2|3592.28|3592.28|3593.1|3593.1|3591.03|3591.03|0
1619527200000|2021-04-27 12:40:00|3592.43|3592.43|3592.8|3592.8|3593.39|3593.39|3591.62|3591.62|0
1619527500000|2021-04-27 12:45:00|3592.58|3592.58|3593.15|3593.15|3593.77|3593.77|3590.64|3590.64|0
1619527800000|2021-04-27 12:50:00|3593.06|3593.06|3586.82|3586.82|3593.06|3593.06|3586.82|3586.82|0
1619528100000|2021-04-27 12:55:00|3586.77|3586.77|3590.15|3590.15|3590.15|3590.15|3585.31|3585.31|0
1619528400000|2021-04-27 13:00:00|3590.1|3590.1|3592.68|3592.68|3592.89|3592.89|3590.1|3590.1|0
1619528700000|2021-04-27 13:05:00|3593|3593|3596.08|3596.08|3597.16|3597.16|3592.78|3592.78|0
1619529000000|2021-04-27 13:10:00|3596.56|3596.56|3598.44|3598.44|3600.17|3600.17|3596.56|3596.56|0
1619529300000|2021-04-27 13:15:00|3598.28|3598.28|3599.56|3599.56|3601.87|3601.87|3596.92|3596.92|0
1619529600000|2021-04-27 13:20:00|3599.41|3599.41|3601.2|3601.2|3601.49|3601.49|3597.75|3597.75|0
1619529900000|2021-04-27 13:25:00|3601.38|3601.38|3604.55|3604.55|3604.55|3604.55|3600.15|3600.15|0
1619530200000|2021-04-27 13:30:00|3604.21|3604.21|3600.21|3600.21|3604.61|3604.61|3599.54|3599.54|0
1619530500000|2021-04-27 13:35:00|3600.04|3600.04|3588.85|3588.85|3600.04|3600.04|3587.23|3587.23|0
1619530800000|2021-04-27 13:40:00|3588.94|3588.94|3589.68|3589.68|3589.68|3589.68|3586.31|3586.31|0
1619531100000|2021-04-27 13:45:00|3589.53|3589.53|3594.37|3594.37|3594.37|3594.37|3588.4|3588.4|0
1619531400000|2021-04-27 13:50:00|3594.03|3594.03|3599.55|3599.55|3599.63|3599.63|3592.95|3592.95|0
1619531700000|2021-04-27 13:55:00|3599.9|3599.9|3599.96|3599.96|3604.67|3604.67|3599.9|3599.9|0
1619532000000|2021-04-27 14:00:00|3599.61|3599.61|3598.37|3598.37|3601.49|3601.49|3597.58|3597.58|0
1619532300000|2021-04-27 14:05:00|3598.71|3598.71|3604.17|3604.17|3604.51|3604.51|3598.71|3598.71|0
1619532600000|2021-04-27 14:10:00|3604.86|3604.86|3600.21|3600.21|3605.42|3605.42|3600.21|3600.21|0
1619532900000|2021-04-27 14:15:00|3600.05|3600.05|3601.95|3601.95|3601.95|3601.95|3598.48|3598.48|0
1619533200000|2021-04-27 14:20:00|3602.11|3602.11|3596.98|3596.98|3602.11|3602.11|3596.08|3596.08|0
1619533500000|2021-04-27 14:25:00|3596.82|3596.82|3594.56|3594.56|3597.35|3597.35|3592.24|3592.24|0
1619533800000|2021-04-27 14:30:00|3594.48|3594.48|3594.61|3594.61|3594.95|3594.95|3591.55|3591.55|0
1619534100000|2021-04-27 14:35:00|3594.77|3594.77|3590.13|3590.13|3595.41|3595.41|3589.39|3589.39|0
1619534400000|2021-04-27 14:40:00|3590.81|3590.81|3595.81|3595.81|3595.81|3595.81|3589.2|3589.2|0
1619534700000|2021-04-27 14:45:00|3595.69|3595.69|3594.23|3594.23|3596.44|3596.44|3593.22|3593.22|0
1619535000000|2021-04-27 14:50:00|3594.08|3594.08|3591.16|3591.16|3594.4|3594.4|3590.73|3590.73|0
1619535300000|2021-04-27 14:55:00|3591.31|3591.31|3592.24|3592.24|3592.88|3592.88|3590.54|3590.54|0
1619535600000|2021-04-27 15:00:00|3592.4|3592.4|3588.24|3588.24|3592.4|3592.4|3587.96|3587.96|0
1619535900000|2021-04-27 15:05:00|3588.16|3588.16|3590.32|3590.32|3591.48|3591.48|3587.02|3587.02|0
1619536200000|2021-04-27 15:10:00|3590.15|3590.15|3591.17|3591.17|3591.46|3591.46|3589.97|3589.97|0
1619536500000|2021-04-27 15:15:00|3591.25|3591.25|3592.14|3592.14|3593.66|3593.66|3591.21|3591.21|0
1619536800000|2021-04-27 15:20:00|3592.48|3592.48|3589.93|3589.93|3594.95|3594.95|3589.7|3589.7|0
1619537100000|2021-04-27 15:25:00|3590.09|3590.09|3583.58|3583.58|3590.46|3590.46|3582.94|3582.94|0
1619594100000|2021-04-28 07:15:00|3588.84|3588.84|3594.52|3594.52|3594.52|3594.52|3585.81|3585.81|0
1619594400000|2021-04-28 07:20:00|3595.2|3595.2|3591.57|3591.57|3598.2|3598.2|3591.57|3591.57|0
1619594700000|2021-04-28 07:25:00|3591.23|3591.23|3593.82|3593.82|3597.51|3597.51|3588.81|3588.81|0
1619595000000|2021-04-28 07:30:00|3594.17|3594.17|3598.16|3598.16|3598.16|3598.16|3583.39|3583.39|0
1619595300000|2021-04-28 07:35:00|3598|3598|3601.62|3601.62|3601.78|3601.78|3598|3598|0
1619595600000|2021-04-28 07:40:00|3601.78|3601.78|3595.42|3595.42|3602.89|3602.89|3595.42|3595.42|0
1619595900000|2021-04-28 07:45:00|3595.1|3595.1|3595.97|3595.97|3598.2|3598.2|3594.79|3594.79|0
1619596200000|2021-04-28 07:50:00|3595.33|3595.33|3596.08|3596.08|3598.09|3598.09|3593.11|3593.11|0
1619596500000|2021-04-28 07:55:00|3596.2|3596.2|3600.95|3600.95|3602.58|3602.58|3596.04|3596.04|0
1619596800000|2021-04-28 08:00:00|3600.48|3600.48|3598.74|3598.74|3600.48|3600.48|3597.3|3597.3|0
1619597100000|2021-04-28 08:05:00|3599.06|3599.06|3606.98|3606.98|3606.98|3606.98|3598.9|3598.9|0
1619597400000|2021-04-28 08:10:00|3606.62|3606.62|3605.29|3605.29|3606.62|3606.62|3602.86|3602.86|0
1619597700000|2021-04-28 08:15:00|3604.94|3604.94|3606.22|3606.22|3606.22|3606.22|3601.08|3601.08|0
1619598000000|2021-04-28 08:20:00|3606.38|3606.38|3607.64|3607.64|3608.92|3608.92|3606.38|3606.38|0
1619598300000|2021-04-28 08:25:00|3607.72|3607.72|3610.6|3610.6|3610.6|3610.6|3607.67|3607.67|0
1619598600000|2021-04-28 08:30:00|3610.94|3610.94|3607.06|3607.06|3610.94|3610.94|3606.69|3606.69|0
1619598900000|2021-04-28 08:35:00|3607.54|3607.54|3609.96|3609.96|3610.25|3610.25|3605.08|3605.08|0
1619599200000|2021-04-28 08:40:00|3610.3|3610.3|3615.34|3615.34|3616.71|3616.71|3610.3|3610.3|0
1619599500000|2021-04-28 08:45:00|3614.23|3614.23|3612.05|3612.05|3614.23|3614.23|3609.15|3609.15|0
1619599800000|2021-04-28 08:50:00|3612.39|3612.39|3613.02|3613.02|3614.2|3614.2|3611.44|3611.44|0
1619600100000|2021-04-28 08:55:00|3612.77|3612.77|3613.31|3613.31|3613.82|3613.82|3611.53|3611.53|0
1619600400000|2021-04-28 09:00:00|3613.15|3613.15|3606.88|3606.88|3613.31|3613.31|3606.88|3606.88|0
1619600700000|2021-04-28 09:05:00|3607|3607|3605|3605|3607|3607|3603.11|3603.11|0
1619601000000|2021-04-28 09:10:00|3605.48|3605.48|3603.56|3603.56|3607.27|3607.27|3602.56|3602.56|0
1619601300000|2021-04-28 09:15:00|3603.4|3603.4|3606.75|3606.75|3607.62|3607.62|3603.4|3603.4|0
1619601600000|2021-04-28 09:20:00|3606.91|3606.91|3606.82|3606.82|3607.17|3607.17|3604.89|3604.89|0
1619601900000|2021-04-28 09:25:00|3607.3|3607.3|3606.74|3606.74|3608.57|3608.57|3606.74|3606.74|0
1619602200000|2021-04-28 09:30:00|3607.21|3607.21|3607.63|3607.63|3608.86|3608.86|3607.05|3607.05|0
1619602500000|2021-04-28 09:35:00|3607.97|3607.97|3608.74|3608.74|3611.32|3611.32|3607.97|3607.97|0
1619602800000|2021-04-28 09:40:00|3609.06|3609.06|3610.9|3610.9|3610.9|3610.9|3608.39|3608.39|0
1619603100000|2021-04-28 09:45:00|3610.55|3610.55|3609.05|3609.05|3610.87|3610.87|3608.73|3608.73|0
1619603400000|2021-04-28 09:50:00|3609.21|3609.21|3609.73|3609.73|3609.97|3609.97|3608.06|3608.06|0
1619603700000|2021-04-28 09:55:00|3610.42|3610.42|3612.08|3612.08|3614.1|3614.1|3610.42|3610.42|0
1619604000000|2021-04-28 10:00:00|3611.93|3611.93|3614.69|3614.69|3614.85|3614.85|3611.45|3611.45|0
1619604300000|2021-04-28 10:05:00|3614.53|3614.53|3614.27|3614.27|3615.12|3615.12|3611.49|3611.49|0
1619604600000|2021-04-28 10:10:00|3614.61|3614.61|3614.57|3614.57|3615.13|3615.13|3612.71|3612.71|0
1619604900000|2021-04-28 10:15:00|3614.89|3614.89|3615.33|3615.33|3615.42|3615.42|3614.55|3614.55|0
1619605200000|2021-04-28 10:20:00|3615.49|3615.49|3614.18|3614.18|3615.67|3615.67|3613.44|3613.44|0
1619605500000|2021-04-28 10:25:00|3614.03|3614.03|3616.42|3616.42|3617.45|3617.45|3613.87|3613.87|0
1619605800000|2021-04-28 10:30:00|3616.08|3616.08|3613.81|3613.81|3616.23|3616.23|3613.81|3613.81|0
1619606100000|2021-04-28 10:35:00|3613.76|3613.76|3612.84|3612.84|3613.76|3613.76|3610.78|3610.78|0
1619606400000|2021-04-28 10:40:00|3612.5|3612.5|3610.8|3610.8|3613.87|3613.87|3610.64|3610.64|0
1619606700000|2021-04-28 10:45:00|3610.64|3610.64|3607.9|3607.9|3610.64|3610.64|3606.82|3606.82|0
1619607000000|2021-04-28 10:50:00|3607.74|3607.74|3608.41|3608.41|3608.41|3608.41|3606.64|3606.64|0
1619607300000|2021-04-28 10:55:00|3608.73|3608.73|3609.38|3609.38|3609.9|3609.9|3607.64|3607.64|0
1619607600000|2021-04-28 11:00:00|3609.14|3609.14|3604.45|3604.45|3609.45|3609.45|3602.84|3602.84|0
1619607900000|2021-04-28 11:05:00|3604.53|3604.53|3606.25|3606.25|3608.7|3608.7|3604.37|3604.37|0
1619608200000|2021-04-28 11:10:00|3606.41|3606.41|3605.63|3605.63|3606.41|3606.41|3604.51|3604.51|0
1619608500000|2021-04-28 11:15:00|3604.94|3604.94|3606.02|3606.02|3606.11|3606.11|3604.3|3604.3|0
1619608800000|2021-04-28 11:20:00|3606.7|3606.7|3607.19|3607.19|3608.98|3608.98|3606.7|3606.7|0
1619609100000|2021-04-28 11:25:00|3607.82|3607.82|3607.87|3607.87|3608.58|3608.58|3607.73|3607.73|0
1619609400000|2021-04-28 11:30:00|3607.53|3607.53|3603.89|3603.89|3607.53|3607.53|3602.53|3602.53|0
1619609700000|2021-04-28 11:35:00|3603.73|3603.73|3604|3604|3605.44|3605.44|3602.91|3602.91|0
1619610000000|2021-04-28 11:40:00|3603.84|3603.84|3599.41|3599.41|3604.78|3604.78|3599.41|3599.41|0
1619610300000|2021-04-28 11:45:00|3599.25|3599.25|3596.47|3596.47|3599.25|3599.25|3596.47|3596.47|0
1619610600000|2021-04-28 11:50:00|3596.81|3596.81|3598.42|3598.42|3599.13|3599.13|3595.83|3595.83|0
1619610900000|2021-04-28 11:55:00|3598.36|3598.36|3597.51|3597.51|3598.72|3598.72|3596.96|3596.96|0
1619611200000|2021-04-28 12:00:00|3597.36|3597.36|3599.99|3599.99|3599.99|3599.99|3597.36|3597.36|0
1619611500000|2021-04-28 12:05:00|3600.33|3600.33|3603.46|3603.46|3603.46|3603.46|3600.02|3600.02|0
1619611800000|2021-04-28 12:10:00|3603.3|3603.3|3603.42|3603.42|3604.01|3604.01|3602.9|3602.9|0
1619612100000|2021-04-28 12:15:00|3603.08|3603.08|3603.25|3603.25|3604.13|3604.13|3602.3|3602.3|0
1619612400000|2021-04-28 12:20:00|3603.41|3603.41|3601.49|3601.49|3604.2|3604.2|3601.49|3601.49|0
1619612700000|2021-04-28 12:25:00|3601.24|3601.24|3597.52|3597.52|3601.67|3601.67|3596.68|3596.68|0
1619613000000|2021-04-28 12:30:00|3596.89|3596.89|3595.95|3595.95|3596.89|3596.89|3592.73|3592.73|0
1619613300000|2021-04-28 12:35:00|3596.29|3596.29|3595.37|3595.37|3597|3597|3595.25|3595.25|0
1619613600000|2021-04-28 12:40:00|3595.06|3595.06|3595.09|3595.09|3595.7|3595.7|3593.71|3593.71|0
1619613900000|2021-04-28 12:45:00|3595.03|3595.03|3594.46|3594.46|3595.03|3595.03|3592.25|3592.25|0
1619614200000|2021-04-28 12:50:00|3594.14|3594.14|3594.45|3594.45|3594.93|3594.93|3592.44|3592.44|0
1619614500000|2021-04-28 12:55:00|3594.51|3594.51|3596.83|3596.83|3597.24|3597.24|3594.51|3594.51|0
1619614800000|2021-04-28 13:00:00|3596.58|3596.58|3592.35|3592.35|3596.7|3596.7|3592.01|3592.01|0
1619615100000|2021-04-28 13:05:00|3592.51|3592.51|3590.86|3590.86|3593.51|3593.51|3590.52|3590.52|0
1619615400000|2021-04-28 13:10:00|3590.7|3590.7|3587.34|3587.34|3590.7|3590.7|3586.87|3586.87|0
1619615700000|2021-04-28 13:15:00|3587|3587|3589.58|3589.58|3589.81|3589.81|3587|3587|0
1619616000000|2021-04-28 13:20:00|3589.26|3589.26|3586.96|3586.96|3589.36|3589.36|3586.44|3586.44|0
1619616300000|2021-04-28 13:25:00|3587.02|3587.02|3584.14|3584.14|3587.08|3587.08|3582.57|3582.57|0
1619616600000|2021-04-28 13:30:00|3583.98|3583.98|3593.49|3593.49|3594.11|3594.11|3583.64|3583.64|0
1619616900000|2021-04-28 13:35:00|3593.65|3593.65|3595.01|3595.01|3599.64|3599.64|3593.65|3593.65|0
1619617200000|2021-04-28 13:40:00|3594.87|3594.87|3591.94|3591.94|3595.37|3595.37|3591.1|3591.1|0
1619617500000|2021-04-28 13:45:00|3591.78|3591.78|3590.39|3590.39|3591.78|3591.78|3589.91|3589.91|0
1619617800000|2021-04-28 13:50:00|3590.05|3590.05|3583.06|3583.06|3590.9|3590.9|3582.59|3582.59|0
1619618100000|2021-04-28 13:55:00|3584.17|3584.17|3583.23|3583.23|3586.51|3586.51|3582.96|3582.96|0
1619618400000|2021-04-28 14:00:00|3583.71|3583.71|3581.6|3581.6|3584.03|3584.03|3581.02|3581.02|0
1619618700000|2021-04-28 14:05:00|3582.08|3582.08|3583.09|3583.09|3583.09|3583.09|3577.55|3577.55|0
1619619000000|2021-04-28 14:10:00|3583.43|3583.43|3585.26|3585.26|3585.26|3585.26|3582.08|3582.08|0
1619619300000|2021-04-28 14:15:00|3585.6|3585.6|3593.69|3593.69|3593.69|3593.69|3585.14|3585.14|0
1619619600000|2021-04-28 14:20:00|3594.01|3594.01|3589.16|3589.16|3594.51|3594.51|3588.24|3588.24|0
1619619900000|2021-04-28 14:25:00|3589.8|3589.8|3587.19|3587.19|3590.59|3590.59|3587.19|3587.19|0
1619620200000|2021-04-28 14:30:00|3587.66|3587.66|3588.85|3588.85|3589.25|3589.25|3586.33|3586.33|0
1619620500000|2021-04-28 14:35:00|3588.7|3588.7|3583.94|3583.94|3588.7|3588.7|3583.94|3583.94|0
1619620800000|2021-04-28 14:40:00|3583.99|3583.99|3583.83|3583.83|3585.41|3585.41|3583.11|3583.11|0
1619621100000|2021-04-28 14:45:00|3584.14|3584.14|3590.49|3590.49|3591.52|3591.52|3583.83|3583.83|0
1619621400000|2021-04-28 14:50:00|3590.38|3590.38|3590.36|3590.36|3591.01|3591.01|3589.72|3589.72|0
1619621700000|2021-04-28 14:55:00|3590.22|3590.22|3591.02|3591.02|3592.02|3592.02|3588.92|3588.92|0
1619622000000|2021-04-28 15:00:00|3591.36|3591.36|3596.08|3596.08|3596.17|3596.17|3591.02|3591.02|0
1619622300000|2021-04-28 15:05:00|3595.92|3595.92|3594.39|3594.39|3597.64|3597.64|3593.34|3593.34|0
1619622600000|2021-04-28 15:10:00|3594.24|3594.24|3592.46|3592.46|3594.77|3594.77|3592.1|3592.1|0
1619622900000|2021-04-28 15:15:00|3592.4|3592.4|3595.29|3595.29|3595.29|3595.29|3592.4|3592.4|0
1619623200000|2021-04-28 15:20:00|3595.44|3595.44|3592.56|3592.56|3596.3|3596.3|3590.74|3590.74|0
1619623500000|2021-04-28 15:25:00|3592.48|3592.48|3595.86|3595.86|3595.86|3595.86|3590.23|3590.23|0
1619680500000|2021-04-29 07:15:00|3609.53|3609.53|3603.2|3603.2|3609.53|3609.53|3601.22|3601.22|0
1619680800000|2021-04-29 07:20:00|3603.36|3603.36|3603.43|3603.43|3605.43|3605.43|3601.9|3601.9|0
1619681100000|2021-04-29 07:25:00|3603.67|3603.67|3597.88|3597.88|3604.09|3604.09|3597.26|3597.26|0
1619681400000|2021-04-29 07:30:00|3597.77|3597.77|3595.76|3595.76|3597.95|3597.95|3595.35|3595.35|0
1619681700000|2021-04-29 07:35:00|3595.93|3595.93|3593.17|3593.17|3596.16|3596.16|3592.84|3592.84|0
1619682000000|2021-04-29 07:40:00|3593.33|3593.33|3585.18|3585.18|3593.99|3593.99|3584.6|3584.6|0
1619682300000|2021-04-29 07:45:00|3585.39|3585.39|3583.28|3583.28|3585.69|3585.69|3582.94|3582.94|0
1619682600000|2021-04-29 07:50:00|3583.44|3583.44|3577.96|3577.96|3583.44|3583.44|3577.33|3577.33|0
1619682900000|2021-04-29 07:55:00|3578.6|3578.6|3580.81|3580.81|3581.79|3581.79|3578.36|3578.36|0
1619683200000|2021-04-29 08:00:00|3581.6|3581.6|3583.72|3583.72|3583.72|3583.72|3581.25|3581.25|0
1619683500000|2021-04-29 08:05:00|3583.87|3583.87|3583.32|3583.32|3588.28|3588.28|3582.68|3582.68|0
1619683800000|2021-04-29 08:10:00|3583|3583|3586.99|3586.99|3586.99|3586.99|3582.38|3582.38|0
1619684100000|2021-04-29 08:15:00|3587.1|3587.1|3584.65|3584.65|3587.6|3587.6|3583.8|3583.8|0
1619684400000|2021-04-29 08:20:00|3584.81|3584.81|3584.46|3584.46|3585.11|3585.11|3582.99|3582.99|0
1619684700000|2021-04-29 08:25:00|3584.15|3584.15|3591.49|3591.49|3591.49|3591.49|3584.15|3584.15|0
1619685000000|2021-04-29 08:30:00|3591.24|3591.24|3592.53|3592.53|3592.53|3592.53|3590.86|3590.86|0
1619685300000|2021-04-29 08:35:00|3592.58|3592.58|3588.02|3588.02|3592.58|3592.58|3585.9|3585.9|0
1619685600000|2021-04-29 08:40:00|3587.94|3587.94|3584.58|3584.58|3588.19|3588.19|3583.84|3583.84|0
1619685900000|2021-04-29 08:45:00|3584.68|3584.68|3586.48|3586.48|3586.48|3586.48|3584.08|3584.08|0
1619686200000|2021-04-29 08:50:00|3586.72|3586.72|3584.79|3584.79|3586.81|3586.81|3581.94|3581.94|0
1619686500000|2021-04-29 08:55:00|3584.45|3584.45|3585.41|3585.41|3585.92|3585.92|3584.45|3584.45|0
1619686800000|2021-04-29 09:00:00|3585.77|3585.77|3583.13|3583.13|3586.09|3586.09|3583.13|3583.13|0
1619687100000|2021-04-29 09:05:00|3582.97|3582.97|3575.64|3575.64|3583.15|3583.15|3575.22|3575.22|0
1619687400000|2021-04-29 09:10:00|3575.29|3575.29|3574.55|3574.55|3575.29|3575.29|3572.43|3572.43|0
1619687700000|2021-04-29 09:15:00|3574.71|3574.71|3579.18|3579.18|3579.18|3579.18|3574.34|3574.34|0
1619688000000|2021-04-29 09:20:00|3579.65|3579.65|3580.74|3580.74|3581.96|3581.96|3579.58|3579.58|0
1619688300000|2021-04-29 09:25:00|3580.99|3580.99|3582.49|3582.49|3582.49|3582.49|3580.91|3580.91|0
1619688600000|2021-04-29 09:30:00|3582.57|3582.57|3584.62|3584.62|3584.78|3584.78|3581.58|3581.58|0
1619688900000|2021-04-29 09:35:00|3584.78|3584.78|3587.86|3587.86|3587.86|3587.86|3584.58|3584.58|0
1619689200000|2021-04-29 09:40:00|3588.34|3588.34|3584.82|3584.82|3588.83|3588.83|3584.82|3584.82|0
1619689500000|2021-04-29 09:45:00|3584.18|3584.18|3579.93|3579.93|3584.18|3584.18|3578.98|3578.98|0
1619689800000|2021-04-29 09:50:00|3580.09|3580.09|3587.08|3587.08|3587.08|3587.08|3580.09|3580.09|0
1619690100000|2021-04-29 09:55:00|3587.16|3587.16|3586.57|3586.57|3588.87|3588.87|3585.91|3585.91|0
1619690400000|2021-04-29 10:00:00|3586.41|3586.41|3589.33|3589.33|3589.33|3589.33|3585.55|3585.55|0
1619690700000|2021-04-29 10:05:00|3589.27|3589.27|3585.6|3585.6|3589.27|3589.27|3585.44|3585.44|0
1619691000000|2021-04-29 10:10:00|3586.28|3586.28|3586.92|3586.92|3587.16|3587.16|3585.5|3585.5|0
1619691300000|2021-04-29 10:15:00|3586.84|3586.84|3582.56|3582.56|3587.16|3587.16|3581.87|3581.87|0
1619691600000|2021-04-29 10:20:00|3582.24|3582.24|3580.46|3580.46|3582.61|3582.61|3579.64|3579.64|0
1619691900000|2021-04-29 10:25:00|3580.54|3580.54|3577.98|3577.98|3581.45|3581.45|3577.98|3577.98|0
1619692200000|2021-04-29 10:30:00|3577.66|3577.66|3578.56|3578.56|3580.38|3580.38|3577.18|3577.18|0
1619692500000|2021-04-29 10:35:00|3578.61|3578.61|3576.7|3576.7|3578.73|3578.73|3576.54|3576.54|0
1619692800000|2021-04-29 10:40:00|3576.36|3576.36|3576.76|3576.76|3576.9|3576.9|3574.67|3574.67|0
1619693100000|2021-04-29 10:45:00|3576.44|3576.44|3580.92|3580.92|3581.02|3581.02|3576.28|3576.28|0
1619693400000|2021-04-29 10:50:00|3581.07|3581.07|3577.85|3577.85|3583|3583|3577.68|3577.68|0
1619693700000|2021-04-29 10:55:00|3578.53|3578.53|3579.63|3579.63|3579.63|3579.63|3577.85|3577.85|0
1619694000000|2021-04-29 11:00:00|3579.97|3579.97|3583.58|3583.58|3584.21|3584.21|3578.82|3578.82|0
1619694300000|2021-04-29 11:05:00|3583.92|3583.92|3584.48|3584.48|3584.48|3584.48|3583.19|3583.19|0
1619694600000|2021-04-29 11:10:00|3584.8|3584.8|3585.74|3585.74|3586.58|3586.58|3584.8|3584.8|0
1619694900000|2021-04-29 11:15:00|3585.06|3585.06|3583.39|3583.39|3586.46|3586.46|3583.05|3583.05|0
1619695200000|2021-04-29 11:20:00|3583.23|3583.23|3583.21|3583.21|3583.59|3583.59|3581.66|3581.66|0
1619695500000|2021-04-29 11:25:00|3583.32|3583.32|3581.68|3581.68|3584.31|3584.31|3581.68|3581.68|0
1619695800000|2021-04-29 11:30:00|3581.78|3581.78|3582.64|3582.64|3583.88|3583.88|3580.34|3580.34|0
1619696100000|2021-04-29 11:35:00|3582.08|3582.08|3583.78|3583.78|3584.13|3584.13|3581.92|3581.92|0
1619696400000|2021-04-29 11:40:00|3583.62|3583.62|3583.58|3583.58|3583.9|3583.9|3583|3583|0
1619696700000|2021-04-29 11:45:00|3583.73|3583.73|3582.11|3582.11|3583.73|3583.73|3581.14|3581.14|0
1619697000000|2021-04-29 11:50:00|3581.96|3581.96|3582.78|3582.78|3583.44|3583.44|3581.62|3581.62|0
1619697300000|2021-04-29 11:55:00|3582.62|3582.62|3579.65|3579.65|3582.62|3582.62|3579.65|3579.65|0
1619697600000|2021-04-29 12:00:00|3579.49|3579.49|3580.85|3580.85|3580.85|3580.85|3579.43|3579.43|0
1619697900000|2021-04-29 12:05:00|3581.01|3581.01|3580.39|3580.39|3581.28|3581.28|3579.76|3579.76|0
1619698200000|2021-04-29 12:10:00|3580.27|3580.27|3578.45|3578.45|3580.9|3580.9|3578.45|3578.45|0
1619698500000|2021-04-29 12:15:00|3578.57|3578.57|3578.27|3578.27|3578.59|3578.59|3577.59|3577.59|0
1619698800000|2021-04-29 12:20:00|3578.42|3578.42|3576.53|3576.53|3578.78|3578.78|3576.53|3576.53|0
1619699100000|2021-04-29 12:25:00|3576.37|3576.37|3572.91|3572.91|3578.57|3578.57|3572.57|3572.57|0
1619699400000|2021-04-29 12:30:00|3572.8|3572.8|3573.77|3573.77|3574.26|3574.26|3572.8|3572.8|0
1619699700000|2021-04-29 12:35:00|3573.69|3573.69|3567.48|3567.48|3573.69|3573.69|3548.21|3548.21|0
1619700000000|2021-04-29 12:40:00|3567.4|3567.4|3561.9|3561.9|3567.4|3567.4|3557.62|3557.62|0
1619700300000|2021-04-29 12:45:00|3561.73|3561.73|3559.79|3559.79|3561.94|3561.94|3559.79|3559.79|0
1619700600000|2021-04-29 12:50:00|3559.63|3559.63|3559.98|3559.98|3561.63|3561.63|3559|3559|0
1619700900000|2021-04-29 12:55:00|3559.9|3559.9|3562.03|3562.03|3564.1|3564.1|3558.25|3558.25|0
1619701200000|2021-04-29 13:00:00|3561.35|3561.35|3566.96|3566.96|3569.81|3569.81|3561.35|3561.35|0
1619701500000|2021-04-29 13:05:00|3567.44|3567.44|3570.64|3570.64|3571.27|3571.27|3567.44|3567.44|0
1619701800000|2021-04-29 13:10:00|3570.47|3570.47|3568.29|3568.29|3570.47|3570.47|3567.75|3567.75|0
1619702100000|2021-04-29 13:15:00|3568.18|3568.18|3571.52|3571.52|3571.8|3571.8|3567.34|3567.34|0
1619702400000|2021-04-29 13:20:00|3571.77|3571.77|3571.05|3571.05|3573.74|3573.74|3570.67|3570.67|0
1619702700000|2021-04-29 13:25:00|3570.71|3570.71|3575.21|3575.21|3575.22|3575.22|3570.71|3570.71|0
1619703000000|2021-04-29 13:30:00|3575.32|3575.32|3577.25|3577.25|3577.25|3577.25|3572.51|3572.51|0
1619703300000|2021-04-29 13:35:00|3577.88|3577.88|3572.22|3572.22|3578.22|3578.22|3569.49|3569.49|0
1619703600000|2021-04-29 13:40:00|3572.38|3572.38|3570.66|3570.66|3573.26|3573.26|3570.03|3570.03|0
1619703900000|2021-04-29 13:45:00|3570.57|3570.57|3574.9|3574.9|3576.1|3576.1|3569.48|3569.48|0
1619704200000|2021-04-29 13:50:00|3574.73|3574.73|3575.07|3575.07|3576.43|3576.43|3572.76|3572.76|0
1619704500000|2021-04-29 13:55:00|3574.92|3574.92|3571.64|3571.64|3575.2|3575.2|3571.48|3571.48|0
1619704800000|2021-04-29 14:00:00|3570.96|3570.96|3571.76|3571.76|3573.06|3573.06|3568.9|3568.9|0
1619705100000|2021-04-29 14:05:00|3571.84|3571.84|3573.12|3573.12|3573.76|3573.76|3571.2|3571.2|0
1619705400000|2021-04-29 14:10:00|3573.28|3573.28|3568.26|3568.26|3574.14|3574.14|3567.57|3567.57|0
1619705700000|2021-04-29 14:15:00|3568.1|3568.1|3562.73|3562.73|3569.14|3569.14|3562.39|3562.39|0
1619706000000|2021-04-29 14:20:00|3562.42|3562.42|3566.19|3566.19|3567.22|3567.22|3562.1|3562.1|0
1619706300000|2021-04-29 14:25:00|3566.27|3566.27|3567.64|3567.64|3571.6|3571.6|3565.27|3565.27|0
1619706600000|2021-04-29 14:30:00|3567.98|3567.98|3557.85|3557.85|3567.98|3567.98|3557.71|3557.71|0
1619706900000|2021-04-29 14:35:00|3557.6|3557.6|3555.28|3555.28|3557.6|3557.6|3551.15|3551.15|0
1619707200000|2021-04-29 14:40:00|3554.94|3554.94|3561.42|3561.42|3562.02|3562.02|3554.69|3554.69|0
1619707500000|2021-04-29 14:45:00|3561.26|3561.26|3555.22|3555.22|3561.51|3561.51|3554.9|3554.9|0
1619707800000|2021-04-29 14:50:00|3555.1|3555.1|3551.61|3551.61|3555.1|3555.1|3550.43|3550.43|0
1619708100000|2021-04-29 14:55:00|3551.45|3551.45|3559.46|3559.46|3559.61|3559.61|3551.09|3551.09|0
1619708400000|2021-04-29 15:00:00|3559.14|3559.14|3564.82|3564.82|3565.65|3565.65|3557.33|3557.33|0
1619708700000|2021-04-29 15:05:00|3564.94|3564.94|3568.87|3568.87|3570.1|3570.1|3564.94|3564.94|0
1619709000000|2021-04-29 15:10:00|3570.24|3570.24|3569.15|3569.15|3570.57|3570.57|3566.7|3566.7|0
1619709300000|2021-04-29 15:15:00|3569.2|3569.2|3562.72|3562.72|3569.25|3569.25|3562.38|3562.38|0
1619709600000|2021-04-29 15:20:00|3562.56|3562.56|3565.22|3565.22|3565.22|3565.22|3560.41|3560.41|0
1619709900000|2021-04-29 15:25:00|3564.9|3564.9|3562.83|3562.83|3566.31|3566.31|3561.31|3561.31|0
1619766900000|2021-04-30 07:15:00|3610.41|3610.41|3613.19|3613.19|3619.22|3619.22|3605.91|3605.91|0
1619767200000|2021-04-30 07:20:00|3612.94|3612.94|3612.42|3612.42|3616.36|3616.36|3607.94|3607.94|0
1619767500000|2021-04-30 07:25:00|3612.58|3612.58|3608.53|3608.53|3615.12|3615.12|3606.13|3606.13|0
1619767800000|2021-04-30 07:30:00|3612.63|3612.63|3616.52|3616.52|3617.32|3617.32|3609.38|3609.38|0
1619768100000|2021-04-30 07:35:00|3619.94|3619.94|3612.18|3612.18|3619.94|3619.94|3611.96|3611.96|0
1619768400000|2021-04-30 07:40:00|3612.33|3612.33|3615.04|3615.04|3616.25|3616.25|3611.68|3611.68|0
1619768700000|2021-04-30 07:45:00|3614.88|3614.88|3611.3|3611.3|3614.88|3614.88|3607.18|3607.18|0
1619769000000|2021-04-30 07:50:00|3610.98|3610.98|3616.34|3616.34|3616.34|3616.34|3608.45|3608.45|0
1619769300000|2021-04-30 07:55:00|3616.88|3616.88|3619.45|3619.45|3620.73|3620.73|3616.11|3616.11|0
1619769600000|2021-04-30 08:00:00|3619.57|3619.57|3618.35|3618.35|3622.82|3622.82|3617.34|3617.34|0
1619769900000|2021-04-30 08:05:00|3619.98|3619.98|3621.15|3621.15|3621.83|3621.83|3618.05|3618.05|0
1619770200000|2021-04-30 08:10:00|3620.83|3620.83|3618.12|3618.12|3620.83|3620.83|3614.77|3614.77|0
1619770500000|2021-04-30 08:15:00|3618.76|3618.76|3609.63|3609.63|3619.65|3619.65|3607.73|3607.73|0
1619770800000|2021-04-30 08:20:00|3609.31|3609.31|3615.16|3615.16|3616.36|3616.36|3608.99|3608.99|0
1619771100000|2021-04-30 08:25:00|3615.95|3615.95|3614.9|3614.9|3616.22|3616.22|3612.92|3612.92|0
1619771400000|2021-04-30 08:30:00|3615.06|3615.06|3616.28|3616.28|3616.37|3616.37|3615.06|3615.06|0
1619771700000|2021-04-30 08:35:00|3615.33|3615.33|3613.2|3613.2|3616.12|3616.12|3612.03|3612.03|0
1619772000000|2021-04-30 08:40:00|3612.72|3612.72|3616.27|3616.27|3617.57|3617.57|3612.08|3612.08|0
1619772300000|2021-04-30 08:45:00|3616.43|3616.43|3618.85|3618.85|3619.03|3619.03|3616.43|3616.43|0
1619772600000|2021-04-30 08:50:00|3619.1|3619.1|3625.78|3625.78|3625.93|3625.93|3618.3|3618.3|0
1619772900000|2021-04-30 08:55:00|3625.46|3625.46|3618.63|3618.63|3626.87|3626.87|3618.63|3618.63|0
1619773200000|2021-04-30 09:00:00|3618.45|3618.45|3618.34|3618.34|3620.31|3620.31|3616.12|3616.12|0
1619773500000|2021-04-30 09:05:00|3618.5|3618.5|3623.24|3623.24|3623.64|3623.64|3616.86|3616.86|0
1619773800000|2021-04-30 09:10:00|3623.4|3623.4|3624.54|3624.54|3625.25|3625.25|3621.55|3621.55|0
1619774100000|2021-04-30 09:15:00|3624.23|3624.23|3624.83|3624.83|3626.83|3626.83|3622.42|3622.42|0
1619774400000|2021-04-30 09:20:00|3624.56|3624.56|3625.05|3625.05|3625.95|3625.95|3623.71|3623.71|0
1619774700000|2021-04-30 09:25:00|3625.52|3625.52|3622.17|3622.17|3626.78|3626.78|3622.01|3622.01|0
1619775000000|2021-04-30 09:30:00|3622.32|3622.32|3623.37|3623.37|3623.37|3623.37|3620.44|3620.44|0
1619775300000|2021-04-30 09:35:00|3623.69|3623.69|3618.88|3618.88|3623.91|3623.91|3618.45|3618.45|0
1619775600000|2021-04-30 09:40:00|3618.8|3618.8|3618.87|3618.87|3619.58|3619.58|3614.64|3614.64|0
1619775900000|2021-04-30 09:45:00|3618.71|3618.71|3623.49|3623.49|3624.5|3624.5|3618.7|3618.7|0
1619776200000|2021-04-30 09:50:00|3623.65|3623.65|3621.75|3621.75|3624.09|3624.09|3620.67|3620.67|0
1619776500000|2021-04-30 09:55:00|3622.43|3622.43|3622.56|3622.56|3624.71|3624.71|3622.43|3622.43|0
1619776800000|2021-04-30 10:00:00|3621.88|3621.88|3617.86|3617.86|3621.88|3621.88|3617.09|3617.09|0
1619777100000|2021-04-30 10:05:00|3617.77|3617.77|3621.38|3621.38|3622.06|3622.06|3616.62|3616.62|0
1619777400000|2021-04-30 10:10:00|3620.7|3620.7|3622.28|3622.28|3623.15|3623.15|3620.45|3620.45|0
1619777700000|2021-04-30 10:15:00|3621.59|3621.59|3618.35|3618.35|3621.59|3621.59|3616.8|3616.8|0
1619778000000|2021-04-30 10:20:00|3618.51|3618.51|3618.62|3618.62|3620.36|3620.36|3617.98|3617.98|0
1619778300000|2021-04-30 10:25:00|3618.93|3618.93|3625.46|3625.46|3626.26|3626.26|3618.87|3618.87|0
1619778600000|2021-04-30 10:30:00|3624.98|3624.98|3625.19|3625.19|3625.52|3625.52|3622.91|3622.91|0
1619778900000|2021-04-30 10:35:00|3624.72|3624.72|3623.03|3623.03|3625.52|3625.52|3622.07|3622.07|0
1619779200000|2021-04-30 10:40:00|3623.34|3623.34|3617.8|3617.8|3624.18|3624.18|3616.96|3616.96|0
1619779500000|2021-04-30 10:45:00|3618.12|3618.12|3621.34|3621.34|3621.34|3621.34|3617.8|3617.8|0
1619779800000|2021-04-30 10:50:00|3621.82|3621.82|3617.11|3617.11|3621.82|3621.82|3616.71|3616.71|0
1619780100000|2021-04-30 10:55:00|3617.19|3617.19|3613.65|3613.65|3617.35|3617.35|3611.93|3611.93|0
1619780400000|2021-04-30 11:00:00|3613.33|3613.33|3616.94|3616.94|3616.94|3616.94|3612.7|3612.7|0
1619780700000|2021-04-30 11:05:00|3617.19|3617.19|3615.42|3615.42|3617.19|3617.19|3613.98|3613.98|0
1619781000000|2021-04-30 11:10:00|3614.74|3614.74|3618.59|3618.59|3619.38|3619.38|3614.66|3614.66|0
1619781300000|2021-04-30 11:15:00|3618.43|3618.43|3612.44|3612.44|3618.43|3618.43|3612.44|3612.44|0
1619781600000|2021-04-30 11:20:00|3613.08|3613.08|3611.23|3611.23|3613.81|3613.81|3611.23|3611.23|0
1619781900000|2021-04-30 11:25:00|3611.07|3611.07|3612.37|3612.37|3612.85|3612.85|3610.75|3610.75|0
1619782200000|2021-04-30 11:30:00|3612.32|3612.32|3613.74|3613.74|3613.82|3613.82|3612.32|3612.32|0
1619782500000|2021-04-30 11:35:00|3613.82|3613.82|3613.73|3613.73|3614.14|3614.14|3610.56|3610.56|0
1619782800000|2021-04-30 11:40:00|3613.57|3613.57|3612.85|3612.85|3615.29|3615.29|3612.54|3612.54|0
1619783100000|2021-04-30 11:45:00|3612.17|3612.17|3612.05|3612.05|3612.38|3612.38|3610.55|3610.55|0
1619783400000|2021-04-30 11:50:00|3612.21|3612.21|3617.59|3617.59|3617.7|3617.7|3612.21|3612.21|0
1619783700000|2021-04-30 11:55:00|3618.27|3618.27|3616.34|3616.34|3618.27|3618.27|3615.62|3615.62|0
1619784000000|2021-04-30 12:00:00|3616.42|3616.42|3614.71|3614.71|3616.67|3616.67|3613.3|3613.3|0
1619784300000|2021-04-30 12:05:00|3614.03|3614.03|3611.23|3611.23|3614.03|3614.03|3609.89|3609.89|0
1619784600000|2021-04-30 12:10:00|3611.91|3611.91|3611.52|3611.52|3613.19|3613.19|3611.28|3611.28|0
1619784900000|2021-04-30 12:15:00|3612.2|3612.2|3612.81|3612.81|3612.95|3612.95|3611.1|3611.1|0
1619785200000|2021-04-30 12:20:00|3613.06|3613.06|3614.38|3614.38|3615.64|3615.64|3612.66|3612.66|0
1619785500000|2021-04-30 12:25:00|3614.49|3614.49|3619.56|3619.56|3620.24|3620.24|3614.49|3614.49|0
1619785800000|2021-04-30 12:30:00|3619.4|3619.4|3620.24|3620.24|3620.72|3620.72|3616.45|3616.45|0
1619786100000|2021-04-30 12:35:00|3620.51|3620.51|3618.57|3618.57|3623.81|3623.81|3618.09|3618.09|0
1619786400000|2021-04-30 12:40:00|3618.73|3618.73|3618.65|3618.65|3619.09|3619.09|3617.01|3617.01|0
1619786700000|2021-04-30 12:45:00|3619.34|3619.34|3616.9|3616.9|3620.13|3620.13|3616.9|3616.9|0
1619787000000|2021-04-30 12:50:00|3617.06|3617.06|3624.99|3624.99|3624.99|3624.99|3616.7|3616.7|0
1619787300000|2021-04-30 12:55:00|3624.67|3624.67|3627.52|3627.52|3627.52|3627.52|3623.61|3623.61|0
1619787600000|2021-04-30 13:00:00|3628.21|3628.21|3627.26|3627.26|3628.21|3628.21|3624.99|3624.99|0
1619787900000|2021-04-30 13:05:00|3627.36|3627.36|3629.39|3629.39|3630.56|3630.56|3627.36|3627.36|0
1619788200000|2021-04-30 13:10:00|3629.23|3629.23|3628.54|3628.54|3629.48|3629.48|3627.07|3627.07|0
1619788500000|2021-04-30 13:15:00|3628.39|3628.39|3626.65|3626.65|3628.54|3628.54|3626.65|3626.65|0
1619788800000|2021-04-30 13:20:00|3626.57|3626.57|3623.91|3623.91|3626.57|3626.57|3622.88|3622.88|0
1619789100000|2021-04-30 13:25:00|3623.6|3623.6|3621.06|3621.06|3624.27|3624.27|3621.06|3621.06|0
1619789400000|2021-04-30 13:30:00|3620.9|3620.9|3633.09|3633.09|3633.09|3633.09|3619.02|3619.02|0
1619789700000|2021-04-30 13:35:00|3632.77|3632.77|3630.66|3630.66|3636.17|3636.17|3630.03|3630.03|0
1619790000000|2021-04-30 13:40:00|3630.82|3630.82|3633.63|3633.63|3635.02|3635.02|3630.82|3630.82|0
1619790300000|2021-04-30 13:45:00|3634.31|3634.31|3636.07|3636.07|3637.08|3637.08|3633.44|3633.44|0
1619790600000|2021-04-30 13:50:00|3636.15|3636.15|3639.22|3639.22|3641.02|3641.02|3634.95|3634.95|0
1619790900000|2021-04-30 13:55:00|3639.14|3639.14|3639.23|3639.23|3640.7|3640.7|3638|3638|0
1619791200000|2021-04-30 14:00:00|3639.08|3639.08|3637.53|3637.53|3640.2|3640.2|3636.13|3636.13|0
1619791500000|2021-04-30 14:05:00|3637.69|3637.69|3633.7|3633.7|3638.81|3638.81|3632.9|3632.9|0
1619791800000|2021-04-30 14:10:00|3633.39|3633.39|3621.4|3621.4|3633.39|3633.39|3621.39|3621.39|0
1619792100000|2021-04-30 14:15:00|3622.08|3622.08|3622.3|3622.3|3624.49|3624.49|3621.21|3621.21|0
1619792400000|2021-04-30 14:20:00|3622.14|3622.14|3621.27|3621.27|3623.19|3623.19|3621.27|3621.27|0
1619792700000|2021-04-30 14:25:00|3621.12|3621.12|3621.95|3621.95|3623.63|3623.63|3620.07|3620.07|0
1619793000000|2021-04-30 14:30:00|3622.07|3622.07|3620.66|3620.66|3623.56|3623.56|3620.66|3620.66|0
1619793300000|2021-04-30 14:35:00|3620.82|3620.82|3623.02|3623.02|3626.58|3626.58|3620.43|3620.43|0
1619793600000|2021-04-30 14:40:00|3623.19|3623.19|3626.6|3626.6|3628.18|3628.18|3623.19|3623.19|0
1619793900000|2021-04-30 14:45:00|3626.76|3626.76|3627.31|3627.31|3628.64|3628.64|3625.97|3625.97|0
1619794200000|2021-04-30 14:50:00|3627.15|3627.15|3629.98|3629.98|3629.98|3629.98|3627.06|3627.06|0
1619794500000|2021-04-30 14:55:00|3630.03|3630.03|3633.18|3633.18|3633.57|3633.57|3630.03|3630.03|0
1619794800000|2021-04-30 15:00:00|3632.86|3632.86|3629.29|3629.29|3633.57|3633.57|3629.24|3629.24|0
1619795100000|2021-04-30 15:05:00|3629.13|3629.13|3626.15|3626.15|3629.8|3629.8|3626.15|3626.15|0
1619795400000|2021-04-30 15:10:00|3626.24|3626.24|3626.35|3626.35|3628.25|3628.25|3624.34|3624.34|0
1619795700000|2021-04-30 15:15:00|3626.27|3626.27|3625.5|3625.5|3626.74|3626.74|3625.05|3625.05|0
1619796000000|2021-04-30 15:20:00|3625.81|3625.81|3629.07|3629.07|3630.38|3630.38|3625.19|3625.19|0
1619796300000|2021-04-30 15:25:00|3629.22|3629.22|3624.59|3624.59|3629.55|3629.55|3621.97|3621.97|0
1620112500000|2021-05-04 07:15:00|3657.14|3657.14|3652.13|3652.13|3660.99|3660.99|3652.13|3652.13|0
1620112800000|2021-05-04 07:20:00|3652.01|3652.01|3656.42|3656.42|3657.74|3657.74|3651.93|3651.93|0
1620113100000|2021-05-04 07:25:00|3656.34|3656.34|3658.7|3658.7|3660.6|3660.6|3652.57|3652.57|0
1620113400000|2021-05-04 07:30:00|3658.53|3658.53|3654.49|3654.49|3660.12|3660.12|3654.49|3654.49|0
1620113700000|2021-05-04 07:35:00|3653.8|3653.8|3655|3655|3655|3655|3650.97|3650.97|0
1620114000000|2021-05-04 07:40:00|3654.68|3654.68|3657.96|3657.96|3661.99|3661.99|3653.96|3653.96|0
1620114300000|2021-05-04 07:45:00|3657.28|3657.28|3653.47|3653.47|3658.36|3658.36|3652.06|3652.06|0
1620114600000|2021-05-04 07:50:00|3654.26|3654.26|3658.77|3658.77|3659.26|3659.26|3651.38|3651.38|0
1620114900000|2021-05-04 07:55:00|3658.92|3658.92|3654.6|3654.6|3659.63|3659.63|3654.6|3654.6|0
1620115200000|2021-05-04 08:00:00|3654.45|3654.45|3652.91|3652.91|3655.39|3655.39|3651.24|3651.24|0
1620115500000|2021-05-04 08:05:00|3652.74|3652.74|3654.61|3654.61|3657.26|3657.26|3652.74|3652.74|0
1620115800000|2021-05-04 08:10:00|3654.75|3654.75|3651.78|3651.78|3654.75|3654.75|3651.61|3651.61|0
1620116100000|2021-05-04 08:15:00|3651.9|3651.9|3654.01|3654.01|3654.29|3654.29|3650.48|3650.48|0
1620116400000|2021-05-04 08:20:00|3653.89|3653.89|3651.75|3651.75|3654.14|3654.14|3649.73|3649.73|0
1620116700000|2021-05-04 08:25:00|3651.81|3651.81|3652.97|3652.97|3652.97|3652.97|3650.05|3650.05|0
1620117000000|2021-05-04 08:30:00|3652.33|3652.33|3651.29|3651.29|3655.05|3655.05|3651.29|3651.29|0
1620117300000|2021-05-04 08:35:00|3650.66|3650.66|3643.74|3643.74|3651.6|3651.6|3643.74|3643.74|0
1620117600000|2021-05-04 08:40:00|3643.89|3643.89|3636.08|3636.08|3643.89|3643.89|3635.29|3635.29|0
1620117900000|2021-05-04 08:45:00|3635.98|3635.98|3634.46|3634.46|3637.07|3637.07|3632.77|3632.77|0
1620118200000|2021-05-04 08:50:00|3634.54|3634.54|3633.36|3633.36|3635.68|3635.68|3632.48|3632.48|0
1620118500000|2021-05-04 08:55:00|3633.2|3633.2|3627.97|3627.97|3636.57|3636.57|3627.97|3627.97|0
1620118800000|2021-05-04 09:00:00|3627.28|3627.28|3622.57|3622.57|3627.28|3627.28|3622.12|3622.12|0
1620119100000|2021-05-04 09:05:00|3621.89|3621.89|3617.53|3617.53|3621.9|3621.9|3617.53|3617.53|0
1620119400000|2021-05-04 09:10:00|3616.85|3616.85|3618.24|3618.24|3619.53|3619.53|3615.99|3615.99|0
1620119700000|2021-05-04 09:15:00|3617.56|3617.56|3605.21|3605.21|3617.56|3617.56|3605.21|3605.21|0
1620120000000|2021-05-04 09:20:00|3605.89|3605.89|3607.55|3607.55|3607.55|3607.55|3603.96|3603.96|0
1620120300000|2021-05-04 09:25:00|3607.63|3607.63|3610.24|3610.24|3611.69|3611.69|3605.72|3605.72|0
1620120600000|2021-05-04 09:30:00|3610.49|3610.49|3613.68|3613.68|3613.68|3613.68|3610.49|3610.49|0
1620120900000|2021-05-04 09:35:00|3613.59|3613.59|3622.4|3622.4|3622.4|3622.4|3612.72|3612.72|0
1620121200000|2021-05-04 09:40:00|3622.48|3622.48|3619.63|3619.63|3624.04|3624.04|3619.63|3619.63|0
1620121500000|2021-05-04 09:45:00|3619|3619|3615.75|3615.75|3619.16|3619.16|3615.75|3615.75|0
1620121800000|2021-05-04 09:50:00|3615.9|3615.9|3615.1|3615.1|3615.9|3615.9|3614.17|3614.17|0
1620122100000|2021-05-04 09:55:00|3614.46|3614.46|3613.72|3613.72|3614.79|3614.79|3612.12|3612.12|0
1620122400000|2021-05-04 10:00:00|3613.57|3613.57|3613.85|3613.85|3615.24|3615.24|3612.97|3612.97|0
1620122700000|2021-05-04 10:05:00|3614.53|3614.53|3612.61|3612.61|3614.54|3614.54|3612.29|3612.29|0
1620123000000|2021-05-04 10:10:00|3611.24|3611.24|3615.35|3615.35|3616.21|3616.21|3611.24|3611.24|0
1620123300000|2021-05-04 10:15:00|3615.6|3615.6|3614.32|3614.32|3618.4|3618.4|3613.33|3613.33|0
1620123600000|2021-05-04 10:20:00|3614.4|3614.4|3614.36|3614.36|3615.15|3615.15|3613.37|3613.37|0
1620123900000|2021-05-04 10:25:00|3614.41|3614.41|3612.61|3612.61|3615.8|3615.8|3612.61|3612.61|0
1620124200000|2021-05-04 10:30:00|3612.21|3612.21|3613.45|3613.45|3613.45|3613.45|3609.21|3609.21|0
1620124500000|2021-05-04 10:35:00|3613.83|3613.83|3610.43|3610.43|3615.12|3615.12|3609.5|3609.5|0
1620124800000|2021-05-04 10:40:00|3610.18|3610.18|3609.23|3609.23|3610.66|3610.66|3608.87|3608.87|0
1620125100000|2021-05-04 10:45:00|3609.4|3609.4|3609|3609|3610.61|3610.61|3607.81|3607.81|0
1620125400000|2021-05-04 10:50:00|3608.59|3608.59|3612.3|3612.3|3612.3|3612.3|3608.59|3608.59|0
1620125700000|2021-05-04 10:55:00|3613.25|3613.25|3614.58|3614.58|3615.16|3615.16|3612.78|3612.78|0
1620126000000|2021-05-04 11:00:00|3613.89|3613.89|3613.03|3613.03|3614.66|3614.66|3612.48|3612.48|0
1620126300000|2021-05-04 11:05:00|3612.87|3612.87|3611.79|3611.79|3614.28|3614.28|3611.63|3611.63|0
1620126600000|2021-05-04 11:10:00|3611.7|3611.7|3612.73|3612.73|3613.64|3613.64|3610.1|3610.1|0
1620126900000|2021-05-04 11:15:00|3612.25|3612.25|3612.99|3612.99|3613.15|3613.15|3610.7|3610.7|0
1620127200000|2021-05-04 11:20:00|3612.73|3612.73|3608.62|3608.62|3612.89|3612.89|3608.62|3608.62|0
1620127500000|2021-05-04 11:25:00|3608.71|3608.71|3609.68|3609.68|3611.59|3611.59|3608.71|3608.71|0
1620127800000|2021-05-04 11:30:00|3609.76|3609.76|3607.64|3607.64|3609.92|3609.92|3607.09|3607.09|0
1620128100000|2021-05-04 11:35:00|3606.64|3606.64|3598.92|3598.92|3606.64|3606.64|3598.24|3598.24|0
1620128400000|2021-05-04 11:40:00|3598.24|3598.24|3596.23|3596.23|3598.24|3598.24|3589.25|3589.25|0
1620128700000|2021-05-04 11:45:00|3595.55|3595.55|3592.73|3592.73|3595.55|3595.55|3587.99|3587.99|0
1620129000000|2021-05-04 11:50:00|3592.25|3592.25|3596.36|3596.36|3598.58|3598.58|3591.98|3591.98|0
1620129300000|2021-05-04 11:55:00|3596.61|3596.61|3594.83|3594.83|3597.01|3597.01|3594.03|3594.03|0
1620129600000|2021-05-04 12:00:00|3595.14|3595.14|3595.86|3595.86|3596.43|3596.43|3594.51|3594.51|0
1620129900000|2021-05-04 12:05:00|3596.02|3596.02|3592.43|3592.43|3596.02|3596.02|3592.1|3592.1|0
1620130200000|2021-05-04 12:10:00|3593.39|3593.39|3586.29|3586.29|3593.62|3593.62|3585.29|3585.29|0
1620130500000|2021-05-04 12:15:00|3586.13|3586.13|3584.22|3584.22|3588.16|3588.16|3583.67|3583.67|0
1620130800000|2021-05-04 12:20:00|3584.54|3584.54|3578.28|3578.28|3584.84|3584.84|3576.61|3576.61|0
1620131100000|2021-05-04 12:25:00|3578.13|3578.13|3582.14|3582.14|3582.37|3582.37|3577.65|3577.65|0
1620131400000|2021-05-04 12:30:00|3582.3|3582.3|3586.36|3586.36|3587.51|3587.51|3581.46|3581.46|0
1620131700000|2021-05-04 12:35:00|3586.52|3586.52|3579.92|3579.92|3586.52|3586.52|3578.73|3578.73|0
1620132000000|2021-05-04 12:40:00|3580.08|3580.08|3577.39|3577.39|3580.55|3580.55|3576.6|3576.6|0
1620132300000|2021-05-04 12:45:00|3577.55|3577.55|3579.05|3579.05|3579.21|3579.21|3576.19|3576.19|0
1620132600000|2021-05-04 12:50:00|3579.2|3579.2|3579.67|3579.67|3579.67|3579.67|3576.45|3576.45|0
1620132900000|2021-05-04 12:55:00|3579.5|3579.5|3572.15|3572.15|3580.16|3580.16|3572.04|3572.04|0
1620133200000|2021-05-04 13:00:00|3571.99|3571.99|3571.85|3571.85|3574.3|3574.3|3570.82|3570.82|0
1620133500000|2021-05-04 13:05:00|3571.53|3571.53|3576.65|3576.65|3576.81|3576.81|3571.3|3571.3|0
1620133800000|2021-05-04 13:10:00|3577.5|3577.5|3583.46|3583.46|3583.62|3583.62|3577.5|3577.5|0
1620134100000|2021-05-04 13:15:00|3583.61|3583.61|3582.34|3582.34|3584.44|3584.44|3581.22|3581.22|0
1620134400000|2021-05-04 13:20:00|3582.82|3582.82|3587.86|3587.86|3590.64|3590.64|3582.82|3582.82|0
1620134700000|2021-05-04 13:25:00|3588.01|3588.01|3590.76|3590.76|3591.24|3591.24|3587.3|3587.3|0
1620135000000|2021-05-04 13:30:00|3590.87|3590.87|3594.75|3594.75|3596.86|3596.86|3589.98|3589.98|0
1620135300000|2021-05-04 13:35:00|3595.85|3595.85|3594.8|3594.8|3600.03|3600.03|3594.8|3594.8|0
1620135600000|2021-05-04 13:40:00|3595.12|3595.12|3591.84|3591.84|3597.54|3597.54|3591.15|3591.15|0
1620135900000|2021-05-04 13:45:00|3591.15|3591.15|3578.98|3578.98|3591.15|3591.15|3577.26|3577.26|0
1620136200000|2021-05-04 13:50:00|3579.06|3579.06|3581.86|3581.86|3582.12|3582.12|3574.95|3574.95|0
1620136500000|2021-05-04 13:55:00|3581.22|3581.22|3577.15|3577.15|3583.33|3583.33|3575.27|3575.27|0
1620136800000|2021-05-04 14:00:00|3578.1|3578.1|3573.13|3573.13|3578.35|3578.35|3572.33|3572.33|0
1620137100000|2021-05-04 14:05:00|3572.88|3572.88|3577.71|3577.71|3578.35|3578.35|3569.73|3569.73|0
1620137400000|2021-05-04 14:10:00|3577.55|3577.55|3571.33|3571.33|3577.55|3577.55|3569.36|3569.36|0
1620137700000|2021-05-04 14:15:00|3571.25|3571.25|3580.58|3580.58|3580.73|3580.73|3566.05|3566.05|0
1620138000000|2021-05-04 14:20:00|3580.26|3580.26|3575.72|3575.72|3580.26|3580.26|3575.4|3575.4|0
1620138300000|2021-05-04 14:25:00|3575.56|3575.56|3583.22|3583.22|3586.56|3586.56|3575.14|3575.14|0
1620138600000|2021-05-04 14:30:00|3583.39|3583.39|3579.16|3579.16|3584.54|3584.54|3579.16|3579.16|0
1620138900000|2021-05-04 14:35:00|3579|3579|3587.46|3587.46|3587.46|3587.46|3576.98|3576.98|0
1620139200000|2021-05-04 14:40:00|3588.25|3588.25|3589.21|3589.21|3590.33|3590.33|3587.7|3587.7|0
1620139500000|2021-05-04 14:45:00|3589.06|3589.06|3577.13|3577.13|3589.06|3589.06|3575.72|3575.72|0
1620139800000|2021-05-04 14:50:00|3577.07|3577.07|3571.03|3571.03|3577.13|3577.13|3569.76|3569.76|0
1620140100000|2021-05-04 14:55:00|3571.11|3571.11|3570.89|3570.89|3574.02|3574.02|3570.58|3570.58|0
1620140400000|2021-05-04 15:00:00|3571.58|3571.58|3572.14|3572.14|3573.19|3573.19|3568.24|3568.24|0
1620140700000|2021-05-04 15:05:00|3572.05|3572.05|3571.84|3571.84|3573.42|3573.42|3567.44|3567.44|0
1620141000000|2021-05-04 15:10:00|3571.75|3571.75|3569.78|3569.78|3574.95|3574.95|3567.62|3567.62|0
1620141300000|2021-05-04 15:15:00|3569.1|3569.1|3567.18|3567.18|3571.3|3571.3|3566.27|3566.27|0
1620141600000|2021-05-04 15:20:00|3567.24|3567.24|3565.55|3565.55|3569.65|3569.65|3564.91|3564.91|0
1620141900000|2021-05-04 15:25:00|3565.23|3565.23|3565.09|3565.09|3567.5|3567.5|3561.64|3561.64|0
1620198900000|2021-05-05 07:15:00|3582.68|3582.68|3569.28|3569.28|3582.68|3582.68|3569.28|3569.28|0
1620199200000|2021-05-05 07:20:00|3568.01|3568.01|3567.23|3567.23|3570.85|3570.85|3565.11|3565.11|0
1620199500000|2021-05-05 07:25:00|3566.59|3566.59|3563.53|3563.53|3567.25|3567.25|3562.84|3562.84|0
1620199800000|2021-05-05 07:30:00|3563.65|3563.65|3573.89|3573.89|3573.89|3573.89|3563.33|3563.33|0
1620200100000|2021-05-05 07:35:00|3574.05|3574.05|3573.21|3573.21|3575.84|3575.84|3571.56|3571.56|0
1620200400000|2021-05-05 07:40:00|3573.69|3573.69|3574.18|3574.18|3577.77|3577.77|3573.69|3573.69|0
1620200700000|2021-05-05 07:45:00|3574.59|3574.59|3576.79|3576.79|3577.41|3577.41|3574.59|3574.59|0
1620201000000|2021-05-05 07:50:00|3576.9|3576.9|3583.71|3583.71|3584.11|3584.11|3576.58|3576.58|0
1620201300000|2021-05-05 07:55:00|3583.55|3583.55|3577.98|3577.98|3585.57|3585.57|3577.1|3577.1|0
1620201600000|2021-05-05 08:00:00|3578.3|3578.3|3573.9|3573.9|3579.3|3579.3|3573.9|3573.9|0
1620201900000|2021-05-05 08:05:00|3576.29|3576.29|3573.72|3573.72|3576.29|3576.29|3573.56|3573.56|0
1620202200000|2021-05-05 08:10:00|3573.87|3573.87|3579.53|3579.53|3579.69|3579.69|3573.64|3573.64|0
1620202500000|2021-05-05 08:15:00|3579.17|3579.17|3580.7|3580.7|3582.17|3582.17|3579.17|3579.17|0
1620202800000|2021-05-05 08:20:00|3580.38|3580.38|3579.02|3579.02|3580.5|3580.5|3575.07|3575.07|0
1620203100000|2021-05-05 08:25:00|3579.71|3579.71|3580.85|3580.85|3581.37|3581.37|3577.28|3577.28|0
1620203400000|2021-05-05 08:30:00|3580.16|3580.16|3573.27|3573.27|3580.16|3580.16|3572.01|3572.01|0
1620203700000|2021-05-05 08:35:00|3573.15|3573.15|3569.09|3569.09|3573.15|3573.15|3568.94|3568.94|0
1620204000000|2021-05-05 08:40:00|3568.93|3568.93|3566.13|3566.13|3570.88|3570.88|3566.1|3566.1|0
1620204300000|2021-05-05 08:45:00|3566.81|3566.81|3565.49|3565.49|3569.21|3569.21|3564.33|3564.33|0
1620204600000|2021-05-05 08:50:00|3565.65|3565.65|3565.35|3565.35|3567.75|3567.75|3564.91|3564.91|0
1620204900000|2021-05-05 08:55:00|3566.03|3566.03|3568.15|3568.15|3571.02|3571.02|3565.35|3565.35|0
1620205200000|2021-05-05 09:00:00|3568.4|3568.4|3569.38|3569.38|3570.09|3570.09|3567.59|3567.59|0
1620205500000|2021-05-05 09:05:00|3569.04|3569.04|3565.65|3565.65|3569.32|3569.32|3565.65|3565.65|0
1620205800000|2021-05-05 09:10:00|3565.59|3565.59|3565.65|3565.65|3566.17|3566.17|3563.73|3563.73|0
1620206100000|2021-05-05 09:15:00|3565.99|3565.99|3568.04|3568.04|3568.04|3568.04|3565.15|3565.15|0
1620206400000|2021-05-05 09:20:00|3568.35|3568.35|3566.91|3566.91|3569.62|3569.62|3566.9|3566.9|0
1620206700000|2021-05-05 09:25:00|3567.25|3567.25|3569.85|3569.85|3571.44|3571.44|3566.85|3566.85|0
1620207000000|2021-05-05 09:30:00|3569.68|3569.68|3568.85|3568.85|3572.42|3572.42|3568.61|3568.61|0
1620207300000|2021-05-05 09:35:00|3568.8|3568.8|3565.35|3565.35|3568.8|3568.8|3565.35|3565.35|0
1620207600000|2021-05-05 09:40:00|3565.69|3565.69|3563.11|3563.11|3565.72|3565.72|3563.11|3563.11|0
1620207900000|2021-05-05 09:45:00|3562.77|3562.77|3563.23|3563.23|3564.15|3564.15|3562.02|3562.02|0
1620208200000|2021-05-05 09:50:00|3563.07|3563.07|3563.94|3563.94|3563.94|3563.94|3562.18|3562.18|0
1620208500000|2021-05-05 09:55:00|3564.62|3564.62|3563.43|3563.43|3566.18|3566.18|3562.79|3562.79|0
1620208800000|2021-05-05 10:00:00|3563.59|3563.59|3560.61|3560.61|3563.91|3563.91|3560.43|3560.43|0
1620209100000|2021-05-05 10:05:00|3560.39|3560.39|3558.13|3558.13|3562.75|3562.75|3556.86|3556.86|0
1620209400000|2021-05-05 10:10:00|3557.97|3557.97|3558.13|3558.13|3558.13|3558.13|3556.97|3556.97|0
1620209700000|2021-05-05 10:15:00|3558.81|3558.81|3559.83|3559.83|3560.08|3560.08|3557.48|3557.48|0
1620210000000|2021-05-05 10:20:00|3559.66|3559.66|3558.09|3558.09|3561.13|3561.13|3558.07|3558.07|0
1620210300000|2021-05-05 10:25:00|3557.93|3557.93|3556.98|3556.98|3559.68|3559.68|3555.34|3555.34|0
1620210600000|2021-05-05 10:30:00|3556.74|3556.74|3558.19|3558.19|3559.21|3559.21|3555.98|3555.98|0
1620210900000|2021-05-05 10:35:00|3558.03|3558.03|3556.78|3556.78|3558.26|3558.26|3555.57|3555.57|0
1620211200000|2021-05-05 10:40:00|3556.62|3556.62|3553.16|3553.16|3556.93|3556.93|3550.22|3550.22|0
1620211500000|2021-05-05 10:45:00|3553.1|3553.1|3553.55|3553.55|3554.75|3554.75|3552.14|3552.14|0
1620211800000|2021-05-05 10:50:00|3553.28|3553.28|3548.88|3548.88|3553.46|3553.46|3548.26|3548.26|0
1620212100000|2021-05-05 10:55:00|3549.04|3549.04|3550.27|3550.27|3552.26|3552.26|3549.04|3549.04|0
1620212400000|2021-05-05 11:00:00|3550.74|3550.74|3548.74|3548.74|3550.83|3550.83|3547.38|3547.38|0
1620212700000|2021-05-05 11:05:00|3548.66|3548.66|3547.95|3547.95|3549.99|3549.99|3547.59|3547.59|0
1620213000000|2021-05-05 11:10:00|3547.26|3547.26|3546.62|3546.62|3548.43|3548.43|3546.6|3546.6|0
1620213300000|2021-05-05 11:15:00|3547.1|3547.1|3545.74|3545.74|3547.11|3547.11|3545.58|3545.58|0
1620213600000|2021-05-05 11:20:00|3545.9|3545.9|3546.98|3546.98|3547.3|3547.3|3543.04|3543.04|0
1620213900000|2021-05-05 11:25:00|3547.09|3547.09|3551.6|3551.6|3552.07|3552.07|3547.09|3547.09|0
1620214200000|2021-05-05 11:30:00|3551.48|3551.48|3552.16|3552.16|3553.82|3553.82|3550.91|3550.91|0
1620214500000|2021-05-05 11:35:00|3552.08|3552.08|3556.1|3556.1|3556.73|3556.73|3551.83|3551.83|0
1620214800000|2021-05-05 11:40:00|3557.12|3557.12|3555.67|3555.67|3559.16|3559.16|3555.34|3555.34|0
1620215100000|2021-05-05 11:45:00|3555.98|3555.98|3557.85|3557.85|3558.03|3558.03|3555.98|3555.98|0
1620215400000|2021-05-05 11:50:00|3558.19|3558.19|3558.17|3558.17|3559.86|3559.86|3557.96|3557.96|0
1620215700000|2021-05-05 11:55:00|3558.49|3558.49|3557.61|3557.61|3560.06|3560.06|3557.39|3557.39|0
1620216000000|2021-05-05 12:00:00|3557.96|3557.96|3561.99|3561.99|3562.2|3562.2|3557.82|3557.82|0
1620216300000|2021-05-05 12:05:00|3562.4|3562.4|3563.02|3563.02|3563.18|3563.18|3560.49|3560.49|0
1620216600000|2021-05-05 12:10:00|3562.71|3562.71|3561.76|3561.76|3563.05|3563.05|3561.59|3561.59|0
1620216900000|2021-05-05 12:15:00|3561.08|3561.08|3561.08|3561.08|3563.25|3563.25|3559.1|3559.1|0
1620217200000|2021-05-05 12:20:00|3561.16|3561.16|3561.77|3561.77|3562.62|3562.62|3560.77|3560.77|0
1620217500000|2021-05-05 12:25:00|3562.11|3562.11|3561.8|3561.8|3563.16|3563.16|3561.15|3561.15|0
1620217800000|2021-05-05 12:30:00|3561.68|3561.68|3558.58|3558.58|3561.99|3561.99|3558.58|3558.58|0
1620218100000|2021-05-05 12:35:00|3558.43|3558.43|3559.9|3559.9|3559.9|3559.9|3555.4|3555.4|0
1620218400000|2021-05-05 12:40:00|3559.74|3559.74|3557.07|3557.07|3560.49|3560.49|3555.94|3555.94|0
1620218700000|2021-05-05 12:45:00|3556.91|3556.91|3553.33|3553.33|3556.91|3556.91|3552.59|3552.59|0
1620219000000|2021-05-05 12:50:00|3553.18|3553.18|3557.32|3557.32|3558.77|3558.77|3552.86|3552.86|0
1620219300000|2021-05-05 12:55:00|3558|3558|3558.97|3558.97|3559.87|3559.87|3558|3558|0
1620219600000|2021-05-05 13:00:00|3559.65|3559.65|3561.09|3561.09|3561.19|3561.19|3559.09|3559.09|0
1620219900000|2021-05-05 13:05:00|3561.24|3561.24|3561.34|3561.34|3563.9|3563.9|3561.09|3561.09|0
1620220200000|2021-05-05 13:10:00|3561.5|3561.5|3562.58|3562.58|3562.9|3562.9|3561.31|3561.31|0
1620220500000|2021-05-05 13:15:00|3562.53|3562.53|3560.27|3560.27|3563.11|3563.11|3560.27|3560.27|0
1620220800000|2021-05-05 13:20:00|3559.92|3559.92|3563.99|3563.99|3563.99|3563.99|3558.83|3558.83|0
1620221100000|2021-05-05 13:25:00|3564.31|3564.31|3565.02|3565.02|3566.31|3566.31|3562.8|3562.8|0
1620221400000|2021-05-05 13:30:00|3564.29|3564.29|3565.26|3565.26|3566.2|3566.2|3563.19|3563.19|0
1620221700000|2021-05-05 13:35:00|3565.1|3565.1|3559.95|3559.95|3565.1|3565.1|3559.95|3559.95|0
1620222000000|2021-05-05 13:40:00|3559.79|3559.79|3554.57|3554.57|3559.79|3559.79|3554.57|3554.57|0
1620222300000|2021-05-05 13:45:00|3554.23|3554.23|3555.14|3555.14|3556.21|3556.21|3552.46|3552.46|0
1620222600000|2021-05-05 13:50:00|3554.99|3554.99|3555.23|3555.23|3558.39|3558.39|3553.9|3553.9|0
1620222900000|2021-05-05 13:55:00|3555.07|3555.07|3555.44|3555.44|3555.74|3555.74|3551.47|3551.47|0
1620223200000|2021-05-05 14:00:00|3555.76|3555.76|3553.68|3553.68|3558.46|3558.46|3553.19|3553.19|0
1620223500000|2021-05-05 14:05:00|3553.84|3553.84|3549.67|3549.67|3553.84|3553.84|3546.22|3546.22|0
1620223800000|2021-05-05 14:10:00|3550.01|3550.01|3553.97|3553.97|3556.21|3556.21|3549.53|3549.53|0
1620224100000|2021-05-05 14:15:00|3554.31|3554.31|3553.53|3553.53|3555.48|3555.48|3553.17|3553.17|0
1620224400000|2021-05-05 14:20:00|3553.37|3553.37|3551.76|3551.76|3554.69|3554.69|3551.59|3551.59|0
1620224700000|2021-05-05 14:25:00|3552.44|3552.44|3552.05|3552.05|3553.21|3553.21|3549.08|3549.08|0
1620225000000|2021-05-05 14:30:00|3552.53|3552.53|3552.6|3552.6|3554.5|3554.5|3551.61|3551.61|0
1620225300000|2021-05-05 14:35:00|3552.26|3552.26|3552.1|3552.1|3552.36|3552.36|3549.43|3549.43|0
1620225600000|2021-05-05 14:40:00|3552.41|3552.41|3552.05|3552.05|3554.16|3554.16|3551.91|3551.91|0
1620225900000|2021-05-05 14:45:00|3551.37|3551.37|3556|3556|3556.02|3556.02|3550.64|3550.64|0
1620226200000|2021-05-05 14:50:00|3556.1|3556.1|3555.08|3555.08|3558.58|3558.58|3554.91|3554.91|0
1620226500000|2021-05-05 14:55:00|3555.24|3555.24|3553.98|3553.98|3556.23|3556.23|3553.82|3553.82|0
1620226800000|2021-05-05 15:00:00|3554.66|3554.66|3554.45|3554.45|3555.77|3555.77|3553.34|3553.34|0
1620227100000|2021-05-05 15:05:00|3554.53|3554.53|3558.72|3558.72|3558.96|3558.96|3554.04|3554.04|0
1620227400000|2021-05-05 15:10:00|3558.84|3558.84|3567.78|3567.78|3567.78|3567.78|3558.84|3558.84|0
1620227700000|2021-05-05 15:15:00|3567.94|3567.94|3572.65|3572.65|3573.45|3573.45|3567.52|3567.52|0
1620228000000|2021-05-05 15:20:00|3572.33|3572.33|3573.97|3573.97|3575.99|3575.99|3571.04|3571.04|0
1620228300000|2021-05-05 15:25:00|3573.84|3573.84|3574.43|3574.43|3576.27|3576.27|3571.83|3571.83|0
1620285300000|2021-05-06 07:15:00|3602.41|3602.41|3599.75|3599.75|3606.51|3606.51|3599.75|3599.75|0
1620285600000|2021-05-06 07:20:00|3599.27|3599.27|3604.02|3604.02|3607.59|3607.59|3598.79|3598.79|0
1620285900000|2021-05-06 07:25:00|3603.39|3603.39|3609.76|3609.76|3611.48|3611.48|3602.86|3602.86|0
1620286200000|2021-05-06 07:30:00|3609.92|3609.92|3605.54|3605.54|3609.92|3609.92|3604.37|3604.37|0
1620286500000|2021-05-06 07:35:00|3605.07|3605.07|3599.67|3599.67|3605.17|3605.17|3599.67|3599.67|0
1620286800000|2021-05-06 07:40:00|3599.83|3599.83|3605.84|3605.84|3605.92|3605.92|3596.67|3596.67|0
1620287100000|2021-05-06 07:45:00|3605.68|3605.68|3610.77|3610.77|3610.96|3610.96|3603.08|3603.08|0
1620287400000|2021-05-06 07:50:00|3610.46|3610.46|3612.59|3612.59|3614.34|3614.34|3610.3|3610.3|0
1620287700000|2021-05-06 07:55:00|3612.43|3612.43|3605.97|3605.97|3612.43|3612.43|3604.17|3604.17|0
1620288000000|2021-05-06 08:00:00|3605.49|3605.49|3610.51|3610.51|3610.51|3610.51|3605.02|3605.02|0
1620288300000|2021-05-06 08:05:00|3611.09|3611.09|3616.63|3616.63|3616.63|3616.63|3611.09|3611.09|0
1620288600000|2021-05-06 08:10:00|3616.31|3616.31|3615|3615|3616.55|3616.55|3613.61|3613.61|0
1620288900000|2021-05-06 08:15:00|3614.37|3614.37|3611.15|3611.15|3614.37|3614.37|3608.72|3608.72|0
1620289200000|2021-05-06 08:20:00|3610.99|3610.99|3610.86|3610.86|3613.05|3613.05|3609.07|3609.07|0
1620289500000|2021-05-06 08:25:00|3610.7|3610.7|3609.41|3609.41|3611.74|3611.74|3608.81|3608.81|0
1620289800000|2021-05-06 08:30:00|3609.32|3609.32|3606.6|3606.6|3610.12|3610.12|3605.57|3605.57|0
1620290100000|2021-05-06 08:35:00|3606.84|3606.84|3608.15|3608.15|3609.03|3609.03|3606.81|3606.81|0
1620290400000|2021-05-06 08:40:00|3607.9|3607.9|3604.42|3604.42|3607.9|3607.9|3603.69|3603.69|0
1620290700000|2021-05-06 08:45:00|3604.73|3604.73|3598.5|3598.5|3604.85|3604.85|3597.65|3597.65|0
1620291000000|2021-05-06 08:50:00|3598.66|3598.66|3594.53|3594.53|3598.66|3598.66|3594.53|3594.53|0
1620291300000|2021-05-06 08:55:00|3593.76|3593.76|3591.21|3591.21|3593.76|3593.76|3589.03|3589.03|0
1620291600000|2021-05-06 09:00:00|3591.36|3591.36|3594.91|3594.91|3595.59|3595.59|3591.05|3591.05|0
1620291900000|2021-05-06 09:05:00|3595.59|3595.59|3592.68|3592.68|3596.48|3596.48|3590.47|3590.47|0
1620292200000|2021-05-06 09:10:00|3592.43|3592.43|3587.31|3587.31|3592.43|3592.43|3584.72|3584.72|0
1620292500000|2021-05-06 09:15:00|3587.2|3587.2|3580.09|3580.09|3587.2|3587.2|3580.09|3580.09|0
1620292800000|2021-05-06 09:20:00|3580.03|3580.03|3574.56|3574.56|3580.03|3580.03|3572.59|3572.59|0
1620293100000|2021-05-06 09:25:00|3575.24|3575.24|3577.41|3577.41|3577.57|3577.57|3572.83|3572.83|0
1620293400000|2021-05-06 09:30:00|3577.09|3577.09|3574.25|3574.25|3578.82|3578.82|3573.25|3573.25|0
1620293700000|2021-05-06 09:35:00|3573.78|3573.78|3575.11|3575.11|3575.11|3575.11|3573.78|3573.78|0
1620294000000|2021-05-06 09:40:00|3575.75|3575.75|3574.57|3574.57|3575.8|3575.8|3571.68|3571.68|0
1620294300000|2021-05-06 09:45:00|3574.4|3574.4|3582.76|3582.76|3582.76|3582.76|3574.4|3574.4|0
1620294600000|2021-05-06 09:50:00|3582.6|3582.6|3584.01|3584.01|3584.01|3584.01|3582.13|3582.13|0
1620294900000|2021-05-06 09:55:00|3584.09|3584.09|3578.03|3578.03|3584.09|3584.09|3577.71|3577.71|0
1620295200000|2021-05-06 10:00:00|3577.71|3577.71|3578.84|3578.84|3578.84|3578.84|3575.74|3575.74|0
1620295500000|2021-05-06 10:05:00|3578.68|3578.68|3587.09|3587.09|3587.26|3587.26|3578.68|3578.68|0
1620295800000|2021-05-06 10:10:00|3586.78|3586.78|3584.86|3584.86|3586.78|3586.78|3584.7|3584.7|0
1620296100000|2021-05-06 10:15:00|3585.02|3585.02|3587.7|3587.7|3587.7|3587.7|3583.63|3583.63|0
1620296400000|2021-05-06 10:20:00|3587.55|3587.55|3586.46|3586.46|3587.55|3587.55|3585.41|3585.41|0
1620296700000|2021-05-06 10:25:00|3586.38|3586.38|3581.82|3581.82|3586.46|3586.46|3581.7|3581.7|0
1620297000000|2021-05-06 10:30:00|3581.98|3581.98|3584.28|3584.28|3584.28|3584.28|3579.01|3579.01|0
1620297300000|2021-05-06 10:35:00|3584.95|3584.95|3590.38|3590.38|3590.38|3590.38|3584.48|3584.48|0
1620297600000|2021-05-06 10:40:00|3590.85|3590.85|3593.7|3593.7|3595.94|3595.94|3590.85|3590.85|0
1620297900000|2021-05-06 10:45:00|3593.62|3593.62|3594.73|3594.73|3594.73|3594.73|3591.95|3591.95|0
1620298200000|2021-05-06 10:50:00|3594.89|3594.89|3593.44|3593.44|3595.05|3595.05|3593.44|3593.44|0
1620298500000|2021-05-06 10:55:00|3593.6|3593.6|3592.63|3592.63|3595.17|3595.17|3591.99|3591.99|0
1620298800000|2021-05-06 11:00:00|3592.54|3592.54|3598.12|3598.12|3598.12|3598.12|3592.14|3592.14|0
1620299100000|2021-05-06 11:05:00|3597.48|3597.48|3595.7|3595.7|3597.64|3597.64|3593.83|3593.83|0
1620299400000|2021-05-06 11:10:00|3595.39|3595.39|3593.59|3593.59|3596.55|3596.55|3593.11|3593.11|0
1620299700000|2021-05-06 11:15:00|3593.9|3593.9|3590.57|3590.57|3597.91|3597.91|3589.83|3589.83|0
1620300000000|2021-05-06 11:20:00|3590.72|3590.72|3589.09|3589.09|3591.32|3591.32|3588.09|3588.09|0
1620300300000|2021-05-06 11:25:00|3589.21|3589.21|3583.22|3583.22|3589.27|3589.27|3582.43|3582.43|0
1620300600000|2021-05-06 11:30:00|3583.9|3583.9|3587.43|3587.43|3588.19|3588.19|3583.9|3583.9|0
1620300900000|2021-05-06 11:35:00|3587.27|3587.27|3585.72|3585.72|3587.27|3587.27|3585.72|3585.72|0
1620301200000|2021-05-06 11:40:00|3586.04|3586.04|3588.9|3588.9|3589.41|3589.41|3586.04|3586.04|0
1620301500000|2021-05-06 11:45:00|3588.98|3588.98|3596.48|3596.48|3597.43|3597.43|3588.98|3588.98|0
1620301800000|2021-05-06 11:50:00|3596.56|3596.56|3595.47|3595.47|3596.56|3596.56|3595.47|3595.47|0
1620302100000|2021-05-06 11:55:00|3595.31|3595.31|3595.4|3595.4|3595.69|3595.69|3594.76|3594.76|0
1620302400000|2021-05-06 12:00:00|3595.56|3595.56|3597.33|3597.33|3597.33|3597.33|3595.48|3595.48|0
1620302700000|2021-05-06 12:05:00|3597.02|3597.02|3598.74|3598.74|3598.74|3598.74|3595.55|3595.55|0
1620303000000|2021-05-06 12:10:00|3598.32|3598.32|3595.8|3595.8|3598.32|3598.32|3595.8|3595.8|0
1620303300000|2021-05-06 12:15:00|3595.48|3595.48|3596.1|3596.1|3596.51|3596.51|3595.14|3595.14|0
1620303600000|2021-05-06 12:20:00|3596.57|3596.57|3595.48|3595.48|3596.73|3596.73|3592.74|3592.74|0
1620303900000|2021-05-06 12:25:00|3595.64|3595.64|3593.41|3593.41|3596.53|3596.53|3593.41|3593.41|0
1620304200000|2021-05-06 12:30:00|3593.53|3593.53|3595.38|3595.38|3595.38|3595.38|3593.53|3593.53|0
1620304500000|2021-05-06 12:35:00|3595.06|3595.06|3594.82|3594.82|3596.75|3596.75|3594.32|3594.32|0
1620304800000|2021-05-06 12:40:00|3594.76|3594.76|3593.33|3593.33|3595.45|3595.45|3593.33|3593.33|0
1620305100000|2021-05-06 12:45:00|3592.64|3592.64|3595.21|3595.21|3595.92|3595.92|3592.63|3592.63|0
1620305400000|2021-05-06 12:50:00|3595.62|3595.62|3595.42|3595.42|3596.99|3596.99|3594.79|3594.79|0
1620305700000|2021-05-06 12:55:00|3595.34|3595.34|3594.85|3594.85|3595.34|3595.34|3594.43|3594.43|0
1620306000000|2021-05-06 13:00:00|3594.94|3594.94|3595.82|3595.82|3595.82|3595.82|3593.59|3593.59|0
1620306300000|2021-05-06 13:05:00|3595.92|3595.92|3594.15|3594.15|3596.08|3596.08|3593.31|3593.31|0
1620306600000|2021-05-06 13:10:00|3593.84|3593.84|3592.19|3592.19|3594.03|3594.03|3591.68|3591.68|0
1620306900000|2021-05-06 13:15:00|3592.36|3592.36|3594.78|3594.78|3595.2|3595.2|3592.36|3592.36|0
1620307200000|2021-05-06 13:20:00|3594.72|3594.72|3596.24|3596.24|3596.56|3596.56|3594.18|3594.18|0
1620307500000|2021-05-06 13:25:00|3596.3|3596.3|3597.58|3597.58|3599.13|3599.13|3596.3|3596.3|0
1620307800000|2021-05-06 13:30:00|3597.63|3597.63|3590.34|3590.34|3597.63|3597.63|3589.26|3589.26|0
1620308100000|2021-05-06 13:35:00|3590.5|3590.5|3591.11|3591.11|3599.85|3599.85|3590.45|3590.45|0
1620308400000|2021-05-06 13:40:00|3590.79|3590.79|3585.79|3585.79|3590.79|3590.79|3583.97|3583.97|0
1620308700000|2021-05-06 13:45:00|3585.48|3585.48|3587.93|3587.93|3590.53|3590.53|3585.04|3585.04|0
1620309000000|2021-05-06 13:50:00|3587.84|3587.84|3583.17|3583.17|3587.89|3587.89|3582.44|3582.44|0
1620309300000|2021-05-06 13:55:00|3583.11|3583.11|3579|3579|3583.11|3583.11|3578.04|3578.04|0
1620309600000|2021-05-06 14:00:00|3578.67|3578.67|3576.81|3576.81|3579.53|3579.53|3572.49|3572.49|0
1620309900000|2021-05-06 14:05:00|3576.95|3576.95|3576.05|3576.05|3576.95|3576.95|3574.74|3574.74|0
1620310200000|2021-05-06 14:10:00|3575.89|3575.89|3583.33|3583.33|3583.67|3583.67|3575.89|3575.89|0
1620310500000|2021-05-06 14:15:00|3583.24|3583.24|3580.19|3580.19|3584.25|3584.25|3578.86|3578.86|0
1620310800000|2021-05-06 14:20:00|3580.13|3580.13|3582.51|3582.51|3582.51|3582.51|3578.01|3578.01|0
1620311100000|2021-05-06 14:25:00|3582.43|3582.43|3589.32|3589.32|3590.47|3590.47|3581.11|3581.11|0
1620311400000|2021-05-06 14:30:00|3589.63|3589.63|3594.38|3594.38|3594.38|3594.38|3589.63|3589.63|0
1620311700000|2021-05-06 14:35:00|3594.7|3594.7|3595.28|3595.28|3598.54|3598.54|3593.57|3593.57|0
1620312000000|2021-05-06 14:40:00|3595.44|3595.44|3592.81|3592.81|3595.44|3595.44|3591.57|3591.57|0
1620312300000|2021-05-06 14:45:00|3592.49|3592.49|3584.3|3584.3|3592.97|3592.97|3584.14|3584.14|0
1620312600000|2021-05-06 14:50:00|3584.62|3584.62|3585.64|3585.64|3585.64|3585.64|3584.46|3584.46|0
1620312900000|2021-05-06 14:55:00|3585.8|3585.8|3591.07|3591.07|3591.07|3591.07|3585.8|3585.8|0
1620313200000|2021-05-06 15:00:00|3591.75|3591.75|3594.29|3594.29|3595.16|3595.16|3591.59|3591.59|0
1620313500000|2021-05-06 15:05:00|3594.46|3594.46|3592.03|3592.03|3595.59|3595.59|3591.36|3591.36|0
1620313800000|2021-05-06 15:10:00|3591.87|3591.87|3597.88|3597.88|3598.62|3598.62|3591.23|3591.23|0
1620314100000|2021-05-06 15:15:00|3597.76|3597.76|3596.07|3596.07|3598.78|3598.78|3596.07|3596.07|0
1620314400000|2021-05-06 15:20:00|3595.99|3595.99|3593.89|3593.89|3597.37|3597.37|3593.05|3593.05|0
1620314700000|2021-05-06 15:25:00|3593.74|3593.74|3600.66|3600.66|3600.66|3600.66|3593.67|3593.67|0
1620371700000|2021-05-07 07:15:00|3689.17|3689.17|3685.22|3685.22|3691.19|3691.19|3682.27|3682.27|0
1620372000000|2021-05-07 07:20:00|3684.86|3684.86|3684.57|3684.57|3686.92|3686.92|3678.35|3678.35|0
1620372300000|2021-05-07 07:25:00|3683.89|3683.89|3686.58|3686.58|3690.4|3690.4|3682.48|3682.48|0
1620372600000|2021-05-07 07:30:00|3685.26|3685.26|3687.38|3687.38|3688.33|3688.33|3682.8|3682.8|0
1620372900000|2021-05-07 07:35:00|3688.04|3688.04|3697.61|3697.61|3697.61|3697.61|3682.92|3682.92|0
1620373200000|2021-05-07 07:40:00|3697.72|3697.72|3690.3|3690.3|3701.13|3701.13|3690.13|3690.13|0
1620373500000|2021-05-07 07:45:00|3688.93|3688.93|3680.32|3680.32|3689.33|3689.33|3680.32|3680.32|0
1620373800000|2021-05-07 07:50:00|3680.8|3680.8|3677.88|3677.88|3680.8|3680.8|3676.56|3676.56|0
1620374100000|2021-05-07 07:55:00|3677.4|3677.4|3685.08|3685.08|3685.08|3685.08|3677.4|3677.4|0
1620374400000|2021-05-07 08:00:00|3684.4|3684.4|3681.33|3681.33|3684.52|3684.52|3679.16|3679.16|0
1620374700000|2021-05-07 08:05:00|3682.02|3682.02|3681.87|3681.87|3683.41|3683.41|3679.69|3679.69|0
1620375000000|2021-05-07 08:10:00|3682.51|3682.51|3681.26|3681.26|3682.69|3682.69|3680.45|3680.45|0
1620375300000|2021-05-07 08:15:00|3681.38|3681.38|3678.44|3678.44|3681.38|3681.38|3678.29|3678.29|0
1620375600000|2021-05-07 08:20:00|3677.97|3677.97|3683.75|3683.75|3683.75|3683.75|3677.8|3677.8|0
1620375900000|2021-05-07 08:25:00|3683.58|3683.58|3687.22|3687.22|3688.21|3688.21|3683.25|3683.25|0
1620376200000|2021-05-07 08:30:00|3687.9|3687.9|3692.06|3692.06|3692.83|3692.83|3687.9|3687.9|0
1620376500000|2021-05-07 08:35:00|3691.74|3691.74|3695.05|3695.05|3695.6|3695.6|3690.87|3690.87|0
1620376800000|2021-05-07 08:40:00|3694.88|3694.88|3691.2|3691.2|3694.88|3694.88|3689.55|3689.55|0
1620377100000|2021-05-07 08:45:00|3691.99|3691.99|3691.36|3691.36|3693.65|3693.65|3688.15|3688.15|0
1620377400000|2021-05-07 08:50:00|3691.51|3691.51|3688.78|3688.78|3692.95|3692.95|3688.46|3688.46|0
1620377700000|2021-05-07 08:55:00|3688.61|3688.61|3690.37|3690.37|3690.42|3690.42|3684.29|3684.29|0
1620378000000|2021-05-07 09:00:00|3690.87|3690.87|3687.06|3687.06|3691.2|3691.2|3684.73|3684.73|0
1620378300000|2021-05-07 09:05:00|3686.9|3686.9|3687.09|3687.09|3688.19|3688.19|3686.37|3686.37|0
1620378600000|2021-05-07 09:10:00|3687.41|3687.41|3684.56|3684.56|3687.41|3687.41|3684.34|3684.34|0
1620378900000|2021-05-07 09:15:00|3684.4|3684.4|3683.05|3683.05|3685.88|3685.88|3682.72|3682.72|0
1620379200000|2021-05-07 09:20:00|3682.72|3682.72|3677.99|3677.99|3684.21|3684.21|3677.99|3677.99|0
1620379500000|2021-05-07 09:25:00|3677.83|3677.83|3679.1|3679.1|3679.96|3679.96|3676.4|3676.4|0
1620379800000|2021-05-07 09:30:00|3678.31|3678.31|3677.67|3677.67|3678.64|3678.64|3676.79|3676.79|0
1620380100000|2021-05-07 09:35:00|3676.99|3676.99|3675.99|3675.99|3677.15|3677.15|3675.99|3675.99|0
1620380400000|2021-05-07 09:40:00|3675.67|3675.67|3673.59|3673.59|3676.8|3676.8|3673.59|3673.59|0
1620380700000|2021-05-07 09:45:00|3673.74|3673.74|3668.04|3668.04|3674.19|3674.19|3666.55|3666.55|0
1620381000000|2021-05-07 09:50:00|3668.36|3668.36|3667.93|3667.93|3669.04|3669.04|3666.14|3666.14|0
1620381300000|2021-05-07 09:55:00|3667.98|3667.98|3673.69|3673.69|3674.46|3674.46|3667.98|3667.98|0
1620381600000|2021-05-07 10:00:00|3673.53|3673.53|3675.27|3675.27|3675.93|3675.93|3673.53|3673.53|0
1620381900000|2021-05-07 10:05:00|3675.42|3675.42|3670.61|3670.61|3678.99|3678.99|3670.44|3670.44|0
1620382200000|2021-05-07 10:10:00|3670.27|3670.27|3674.36|3674.36|3674.36|3674.36|3670.27|3670.27|0
1620382500000|2021-05-07 10:15:00|3674.48|3674.48|3676.25|3676.25|3678.38|3678.38|3674.48|3674.48|0
1620382800000|2021-05-07 10:20:00|3676.41|3676.41|3677.42|3677.42|3677.58|3677.58|3675.19|3675.19|0
1620383100000|2021-05-07 10:25:00|3676.74|3676.74|3679.38|3679.38|3680.81|3680.81|3676.74|3676.74|0
1620383400000|2021-05-07 10:30:00|3678.06|3678.06|3682|3682|3682|3682|3678.06|3678.06|0
1620383700000|2021-05-07 10:35:00|3681.31|3681.31|3679.92|3679.92|3681.31|3681.31|3679.14|3679.14|0
1620384000000|2021-05-07 10:40:00|3679.59|3679.59|3682.2|3682.2|3682.2|3682.2|3679.59|3679.59|0
1620384300000|2021-05-07 10:45:00|3682.32|3682.32|3684.87|3684.87|3685.69|3685.69|3681.77|3681.77|0
1620384600000|2021-05-07 10:50:00|3684.92|3684.92|3684.3|3684.3|3685.19|3685.19|3682.76|3682.76|0
1620384900000|2021-05-07 10:55:00|3684.25|3684.25|3685.5|3685.5|3685.81|3685.81|3684.25|3684.25|0
1620385200000|2021-05-07 11:00:00|3685.34|3685.34|3681.41|3681.41|3685.34|3685.34|3681.09|3681.09|0
1620385500000|2021-05-07 11:05:00|3681.35|3681.35|3678.83|3678.83|3681.35|3681.35|3676.98|3676.98|0
1620385800000|2021-05-07 11:10:00|3678.14|3678.14|3675.9|3675.9|3678.14|3678.14|3675.9|3675.9|0
1620386100000|2021-05-07 11:15:00|3675.95|3675.95|3668.42|3668.42|3675.95|3675.95|3668.42|3668.42|0
1620386400000|2021-05-07 11:20:00|3668.26|3668.26|3670.65|3670.65|3670.65|3670.65|3668.01|3668.01|0
1620386700000|2021-05-07 11:25:00|3670.41|3670.41|3665.54|3665.54|3670.41|3670.41|3664.75|3664.75|0
1620387000000|2021-05-07 11:30:00|3665.21|3665.21|3670.63|3670.63|3670.63|3670.63|3664.89|3664.89|0
1620387300000|2021-05-07 11:35:00|3670.8|3670.8|3667.51|3667.51|3670.97|3670.97|3667.4|3667.4|0
1620387600000|2021-05-07 11:40:00|3667.43|3667.43|3670.51|3670.51|3670.51|3670.51|3667.26|3667.26|0
1620387900000|2021-05-07 11:45:00|3670.67|3670.67|3671.38|3671.38|3671.52|3671.52|3668.62|3668.62|0
1620388200000|2021-05-07 11:50:00|3671.22|3671.22|3672.3|3672.3|3672.78|3672.78|3671.06|3671.06|0
1620388500000|2021-05-07 11:55:00|3672.42|3672.42|3677.38|3677.38|3678.01|3678.01|3672.42|3672.42|0
1620388800000|2021-05-07 12:00:00|3677.72|3677.72|3674.77|3674.77|3678.17|3678.17|3674.65|3674.65|0
1620389100000|2021-05-07 12:05:00|3674.87|3674.87|3672.69|3672.69|3675.94|3675.94|3672.21|3672.21|0
1620389400000|2021-05-07 12:10:00|3672.53|3672.53|3671.18|3671.18|3672.53|3672.53|3671.18|3671.18|0
1620389700000|2021-05-07 12:15:00|3671.13|3671.13|3669.69|3669.69|3671.7|3671.7|3668.84|3668.84|0
1620390000000|2021-05-07 12:20:00|3669.53|3669.53|3667.84|3667.84|3669.53|3669.53|3666.63|3666.63|0
1620390300000|2021-05-07 12:25:00|3667.89|3667.89|3673.4|3673.4|3673.48|3673.48|3667.59|3667.59|0
1620390600000|2021-05-07 12:30:00|3673.06|3673.06|3656.45|3656.45|3673.37|3673.37|3655.14|3655.14|0
1620390900000|2021-05-07 12:35:00|3656.62|3656.62|3662.73|3662.73|3668.3|3668.3|3656.62|3656.62|0
1620391200000|2021-05-07 12:40:00|3662.81|3662.81|3658.77|3658.77|3663.41|3663.41|3656.62|3656.62|0
1620391500000|2021-05-07 12:45:00|3658.88|3658.88|3661.92|3661.92|3662.5|3662.5|3658.08|3658.08|0
1620391800000|2021-05-07 12:50:00|3662.25|3662.25|3662.33|3662.33|3663.89|3663.89|3661.83|3661.83|0
1620392100000|2021-05-07 12:55:00|3662.49|3662.49|3662.67|3662.67|3664.04|3664.04|3662.31|3662.31|0
1620392400000|2021-05-07 13:00:00|3662.42|3662.42|3660.6|3660.6|3663.21|3663.21|3660.12|3660.12|0
1620392700000|2021-05-07 13:05:00|3660.44|3660.44|3661.6|3661.6|3664.37|3664.37|3660.22|3660.22|0
1620393000000|2021-05-07 13:10:00|3661.52|3661.52|3664.68|3664.68|3665.49|3665.49|3661.38|3661.38|0
1620393300000|2021-05-07 13:15:00|3664.16|3664.16|3666.96|3666.96|3669.8|3669.8|3663.85|3663.85|0
1620393600000|2021-05-07 13:20:00|3666.84|3666.84|3659.11|3659.11|3666.84|3666.84|3658.89|3658.89|0
1620393900000|2021-05-07 13:25:00|3659.59|3659.59|3656.97|3656.97|3662.12|3662.12|3656.14|3656.14|0
1620394200000|2021-05-07 13:30:00|3656.83|3656.83|3659.51|3659.51|3660.7|3660.7|3653.21|3653.21|0
1620394500000|2021-05-07 13:35:00|3658.82|3658.82|3662.25|3662.25|3666.62|3666.62|3658.76|3658.76|0
1620394800000|2021-05-07 13:40:00|3662.75|3662.75|3664.05|3664.05|3666.22|3666.22|3662.14|3662.14|0
1620395100000|2021-05-07 13:45:00|3664.21|3664.21|3667.74|3667.74|3667.74|3667.74|3663.67|3663.67|0
1620395400000|2021-05-07 13:50:00|3667.68|3667.68|3663.28|3663.28|3667.68|3667.68|3663.28|3663.28|0
1620395700000|2021-05-07 13:55:00|3663.12|3663.12|3662.76|3662.76|3663.12|3663.12|3659.46|3659.46|0
1620396000000|2021-05-07 14:00:00|3663.44|3663.44|3662.6|3662.6|3667.08|3667.08|3662.45|3662.45|0
1620396300000|2021-05-07 14:05:00|3662.92|3662.92|3663.2|3663.2|3663.32|3663.32|3658.22|3658.22|0
1620396600000|2021-05-07 14:10:00|3663.36|3663.36|3665.95|3665.95|3667.07|3667.07|3661.76|3661.76|0
1620396900000|2021-05-07 14:15:00|3666.11|3666.11|3663.22|3663.22|3667.75|3667.75|3663.22|3663.22|0
1620397200000|2021-05-07 14:20:00|3662.54|3662.54|3657.89|3657.89|3663.12|3663.12|3657.89|3657.89|0
1620397500000|2021-05-07 14:25:00|3658.01|3658.01|3656.94|3656.94|3660.87|3660.87|3655.86|3655.86|0
1620397800000|2021-05-07 14:30:00|3658.8|3658.8|3662.74|3662.74|3663.76|3663.76|3658.28|3658.28|0
1620398100000|2021-05-07 14:35:00|3662.57|3662.57|3672.87|3672.87|3672.87|3672.87|3661.98|3661.98|0
1620398400000|2021-05-07 14:40:00|3673.18|3673.18|3679.58|3679.58|3679.58|3679.58|3673.18|3673.18|0
1620398700000|2021-05-07 14:45:00|3679.74|3679.74|3681.47|3681.47|3683.64|3683.64|3679.58|3679.58|0
1620399000000|2021-05-07 14:50:00|3681.31|3681.31|3678.56|3678.56|3681.47|3681.47|3678.04|3678.04|0
1620399300000|2021-05-07 14:55:00|3678.09|3678.09|3679.83|3679.83|3679.83|3679.83|3673.05|3673.05|0
1620399600000|2021-05-07 15:00:00|3680.51|3680.51|3678.21|3678.21|3680.51|3680.51|3677.49|3677.49|0
1620399900000|2021-05-07 15:05:00|3677.96|3677.96|3682.18|3682.18|3682.3|3682.3|3677.64|3677.64|0
1620400200000|2021-05-07 15:10:00|3682.35|3682.35|3683.76|3683.76|3684.5|3684.5|3681.1|3681.1|0
1620400500000|2021-05-07 15:15:00|3683.6|3683.6|3682.94|3682.94|3684.55|3684.55|3681.79|3681.79|0
1620400800000|2021-05-07 15:20:00|3682.89|3682.89|3683.27|3683.27|3684.98|3684.98|3682.15|3682.15|0
1620401100000|2021-05-07 15:25:00|3682.59|3682.59|3684.4|3684.4|3686.26|3686.26|3682.59|3682.59|0
1620630900000|2021-05-10 07:15:00|3666.41|3666.41|3669.08|3669.08|3669.08|3669.08|3661.07|3661.07|0
1620631200000|2021-05-10 07:20:00|3667.03|3667.03|3664.06|3664.06|3667.03|3667.03|3661.52|3661.52|0
1620631500000|2021-05-10 07:25:00|3663.23|3663.23|3662.03|3662.03|3663.92|3663.92|3660.92|3660.92|0
1620631800000|2021-05-10 07:30:00|3662.51|3662.51|3675.77|3675.77|3677.3|3677.3|3661.45|3661.45|0
1620632100000|2021-05-10 07:35:00|3675.53|3675.53|3671.62|3671.62|3677.17|3677.17|3670.19|3670.19|0
1620632400000|2021-05-10 07:40:00|3671.94|3671.94|3667.61|3667.61|3672.42|3672.42|3665.49|3665.49|0
1620632700000|2021-05-10 07:45:00|3666.92|3666.92|3660.71|3660.71|3666.92|3666.92|3658.81|3658.81|0
1620633000000|2021-05-10 07:50:00|3660.63|3660.63|3663.54|3663.54|3663.74|3663.74|3659.61|3659.61|0
1620633300000|2021-05-10 07:55:00|3663.38|3663.38|3662.85|3662.85|3664.06|3664.06|3660.92|3660.92|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3668.1|3668.1|3668.1|3668.1|3661.83|3661.83|0
1620633900000|2021-05-10 08:05:00|3668.26|3668.26|3666.14|3666.14|3668.26|3668.26|3664.83|3664.83|0
1620634200000|2021-05-10 08:10:00|3665.98|3665.98|3664.45|3664.45|3665.98|3665.98|3661.87|3661.87|0
1620634500000|2021-05-10 08:15:00|3664.29|3664.29|3665.26|3665.26|3665.26|3665.26|3660.95|3660.95|0
1620634800000|2021-05-10 08:20:00|3665.74|3665.74|3666.22|3666.22|3667.28|3667.28|3665.23|3665.23|0
1620635100000|2021-05-10 08:25:00|3666.91|3666.91|3663.64|3663.64|3666.91|3666.91|3663.59|3663.59|0
1620635400000|2021-05-10 08:30:00|3663.48|3663.48|3668.33|3668.33|3668.64|3668.64|3663.48|3663.48|0
1620635700000|2021-05-10 08:35:00|3668.56|3668.56|3668.26|3668.26|3669.93|3669.93|3665.95|3665.95|0
1620636000000|2021-05-10 08:40:00|3667.78|3667.78|3665.97|3665.97|3667.78|3667.78|3665.63|3665.63|0
1620636300000|2021-05-10 08:45:00|3666.65|3666.65|3662.43|3662.43|3667.08|3667.08|3662.27|3662.27|0
1620636600000|2021-05-10 08:50:00|3662.35|3662.35|3660.23|3660.23|3662.35|3662.35|3656.68|3656.68|0
1620636900000|2021-05-10 08:55:00|3660.35|3660.35|3662.18|3662.18|3663.85|3663.85|3660.17|3660.17|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3661.69|3661.69|3665.25|3665.25|3661.69|3661.69|0
1620637500000|2021-05-10 09:05:00|3662.1|3662.1|3661.78|3661.78|3662.47|3662.47|3659.94|3659.94|0
1620637800000|2021-05-10 09:10:00|3662.47|3662.47|3664.83|3664.83|3664.9|3664.9|3660.9|3660.9|0
1620638100000|2021-05-10 09:15:00|3664.77|3664.77|3667.8|3667.8|3669.13|3669.13|3664.41|3664.41|0
1620638400000|2021-05-10 09:20:00|3667.64|3667.64|3669.53|3669.53|3670.93|3670.93|3667.17|3667.17|0
1620638700000|2021-05-10 09:25:00|3669.37|3669.37|3663.67|3663.67|3669.37|3669.37|3663.59|3663.59|0
1620639000000|2021-05-10 09:30:00|3663.83|3663.83|3667.37|3667.37|3668.05|3668.05|3663.47|3663.47|0
1620639300000|2021-05-10 09:35:00|3667.49|3667.49|3669.08|3669.08|3669.08|3669.08|3665.95|3665.95|0
1620639600000|2021-05-10 09:40:00|3669.38|3669.38|3671.87|3671.87|3672.19|3672.19|3668.02|3668.02|0
1620639900000|2021-05-10 09:45:00|3671.39|3671.39|3673.48|3673.48|3673.48|3673.48|3669.24|3669.24|0
1620640200000|2021-05-10 09:50:00|3673.24|3673.24|3673.81|3673.81|3674.21|3674.21|3672.53|3672.53|0
1620640500000|2021-05-10 09:55:00|3673.65|3673.65|3673.37|3673.37|3673.94|3673.94|3672.16|3672.16|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3673.36|3673.36|3674.25|3674.25|3673.01|3673.01|0
1620641100000|2021-05-10 10:05:00|3673.48|3673.48|3676.14|3676.14|3676.39|3676.39|3672.92|3672.92|0
1620641400000|2021-05-10 10:10:00|3676.82|3676.82|3679.24|3679.24|3679.24|3679.24|3675.63|3675.63|0
1620641700000|2021-05-10 10:15:00|3679.16|3679.16|3678.87|3678.87|3679.82|3679.82|3678.02|3678.02|0
1620642000000|2021-05-10 10:20:00|3678.71|3678.71|3676.26|3676.26|3679.66|3679.66|3675.84|3675.84|0
1620642300000|2021-05-10 10:25:00|3676.94|3676.94|3676.95|3676.95|3677.61|3677.61|3675.58|3675.58|0
1620642600000|2021-05-10 10:30:00|3677.27|3677.27|3677.53|3677.53|3679.43|3679.43|3676.36|3676.36|0
1620642900000|2021-05-10 10:35:00|3677.54|3677.54|3677.59|3677.59|3682.02|3682.02|3677.52|3677.52|0
1620643200000|2021-05-10 10:40:00|3677.91|3677.91|3678.62|3678.62|3679.93|3679.93|3677.42|3677.42|0
1620643500000|2021-05-10 10:45:00|3678.54|3678.54|3677.68|3677.68|3679.65|3679.65|3677.68|3677.68|0
1620643800000|2021-05-10 10:50:00|3677.74|3677.74|3677.38|3677.38|3678.32|3678.32|3677.25|3677.25|0
1620644100000|2021-05-10 10:55:00|3676.7|3676.7|3674.89|3674.89|3676.7|3676.7|3674.66|3674.66|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3674.33|3674.33|3675.57|3675.57|3673.58|3673.58|0
1620644700000|2021-05-10 11:05:00|3674.81|3674.81|3677.54|3677.54|3677.98|3677.98|3674.81|3674.81|0
1620645000000|2021-05-10 11:10:00|3677.39|3677.39|3676.49|3676.49|3678.28|3678.28|3676.33|3676.33|0
1620645300000|2021-05-10 11:15:00|3677.17|3677.17|3676.21|3676.21|3677.53|3677.53|3675.49|3675.49|0
1620645600000|2021-05-10 11:20:00|3675.52|3675.52|3677.19|3677.19|3678.46|3678.46|3675.52|3675.52|0
1620645900000|2021-05-10 11:25:00|3677.03|3677.03|3678.47|3678.47|3678.67|3678.67|3676.27|3676.27|0
1620646200000|2021-05-10 11:30:00|3678.31|3678.31|3677.1|3677.1|3678.63|3678.63|3675.19|3675.19|0
1620646500000|2021-05-10 11:35:00|3677.42|3677.42|3675.67|3675.67|3677.98|3677.98|3675.42|3675.42|0
1620646800000|2021-05-10 11:40:00|3676.15|3676.15|3675.77|3675.77|3676.23|3676.23|3675|3675|0
1620647100000|2021-05-10 11:45:00|3676.02|3676.02|3675.36|3675.36|3677.85|3677.85|3674.67|3674.67|0
1620647400000|2021-05-10 11:50:00|3674.72|3674.72|3679.76|3679.76|3679.76|3679.76|3674.4|3674.4|0
1620647700000|2021-05-10 11:55:00|3679.68|3679.68|3676.99|3676.99|3680.39|3680.39|3676.99|3676.99|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3678.62|3678.62|3678.78|3678.78|3675.98|3675.98|0
1620648300000|2021-05-10 12:05:00|3678.14|3678.14|3682.45|3682.45|3682.45|3682.45|3677.64|3677.64|0
1620648600000|2021-05-10 12:10:00|3682.78|3682.78|3679.12|3679.12|3682.94|3682.94|3679|3679|0
1620648900000|2021-05-10 12:15:00|3679.27|3679.27|3678.24|3678.24|3679.95|3679.95|3677.61|3677.61|0
1620649200000|2021-05-10 12:20:00|3676.87|3676.87|3676.09|3676.09|3678.35|3678.35|3673.97|3673.97|0
1620649500000|2021-05-10 12:25:00|3676.03|3676.03|3678.49|3678.49|3678.65|3678.65|3674.29|3674.29|0
1620649800000|2021-05-10 12:30:00|3678.17|3678.17|3682.67|3682.67|3682.67|3682.67|3677.22|3677.22|0
1620650100000|2021-05-10 12:35:00|3682.77|3682.77|3682.86|3682.86|3685.78|3685.78|3682.31|3682.31|0
1620650400000|2021-05-10 12:40:00|3683.16|3683.16|3680.29|3680.29|3683.24|3683.24|3679.92|3679.92|0
1620650700000|2021-05-10 12:45:00|3680.61|3680.61|3682.72|3682.72|3683.68|3683.68|3680.37|3680.37|0
1620651000000|2021-05-10 12:50:00|3683.04|3683.04|3682.4|3682.4|3684.04|3684.04|3681.86|3681.86|0
1620651300000|2021-05-10 12:55:00|3682.23|3682.23|3685.03|3685.03|3685.03|3685.03|3682.03|3682.03|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3683.61|3683.61|3685.34|3685.34|3683.14|3683.14|0
1620651900000|2021-05-10 13:05:00|3683.77|3683.77|3685.78|3685.78|3686.1|3686.1|3681.94|3681.94|0
1620652200000|2021-05-10 13:10:00|3685.63|3685.63|3687.65|3687.65|3687.76|3687.76|3685.48|3685.48|0
1620652500000|2021-05-10 13:15:00|3687.49|3687.49|3688.3|3688.3|3689.74|3689.74|3686.77|3686.77|0
1620652800000|2021-05-10 13:20:00|3688.2|3688.2|3688.66|3688.66|3689.42|3689.42|3685.99|3685.99|0
1620653100000|2021-05-10 13:25:00|3688.61|3688.61|3685.54|3685.54|3688.61|3688.61|3683.77|3683.77|0
1620653400000|2021-05-10 13:30:00|3685.38|3685.38|3687.53|3687.53|3690.07|3690.07|3685.38|3685.38|0
1620653700000|2021-05-10 13:35:00|3687.78|3687.78|3682.01|3682.01|3687.78|3687.78|3680.7|3680.7|0
1620654000000|2021-05-10 13:40:00|3682.33|3682.33|3684.74|3684.74|3684.79|3684.79|3676.17|3676.17|0
1620654300000|2021-05-10 13:45:00|3683.95|3683.95|3683.5|3683.5|3686.63|3686.63|3682.72|3682.72|0
1620654600000|2021-05-10 13:50:00|3683.19|3683.19|3690.13|3690.13|3690.23|3690.23|3681.98|3681.98|0
1620654900000|2021-05-10 13:55:00|3690.29|3690.29|3689.69|3689.69|3690.29|3690.29|3687.55|3687.55|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3693.55|3693.55|3693.94|3693.94|3686.66|3686.66|0
1620655500000|2021-05-10 14:05:00|3694.23|3694.23|3694.48|3694.48|3694.71|3694.71|3689.54|3689.54|0
1620655800000|2021-05-10 14:10:00|3694.64|3694.64|3698.24|3698.24|3700.8|3700.8|3693.89|3693.89|0
1620656100000|2021-05-10 14:15:00|3698.39|3698.39|3697.99|3697.99|3699.53|3699.53|3696.43|3696.43|0
1620656400000|2021-05-10 14:20:00|3698.24|3698.24|3700.32|3700.32|3701.97|3701.97|3697.53|3697.53|0
1620656700000|2021-05-10 14:25:00|3699.64|3699.64|3703.25|3703.25|3705.73|3705.73|3699.11|3699.11|0
1620657000000|2021-05-10 14:30:00|3703.3|3703.3|3705.89|3705.89|3707.4|3707.4|3702.98|3702.98|0
1620657300000|2021-05-10 14:35:00|3705.74|3705.74|3705.68|3705.68|3706.75|3706.75|3704.77|3704.77|0
1620657600000|2021-05-10 14:40:00|3706|3706|3710.53|3710.53|3710.53|3710.53|3705.84|3705.84|0
1620657900000|2021-05-10 14:45:00|3710.05|3710.05|3707.66|3707.66|3711.79|3711.79|3707.47|3707.47|0
1620658200000|2021-05-10 14:50:00|3707.82|3707.82|3706.87|3706.87|3708.14|3708.14|3705.27|3705.27|0
1620658500000|2021-05-10 14:55:00|3705.5|3705.5|3711.03|3711.03|3711.03|3711.03|3704.77|3704.77|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3713.45|3713.45|3714.1|3714.1|3709.88|3709.88|0
1620659100000|2021-05-10 15:05:00|3712.77|3712.77|3719.66|3719.66|3719.82|3719.82|3712.77|3712.77|0
1620659400000|2021-05-10 15:10:00|3718.98|3718.98|3721.86|3721.86|3721.86|3721.86|3718.73|3718.73|0
1620659700000|2021-05-10 15:15:00|3721.74|3721.74|3725.4|3725.4|3725.64|3725.64|3720.8|3720.8|0
1620660000000|2021-05-10 15:20:00|3725.28|3725.28|3722.06|3722.06|3725.5|3725.5|3721.34|3721.34|0
1620660300000|2021-05-10 15:25:00|3721.59|3721.59|3724.29|3724.29|3724.95|3724.95|3721.51|3721.51|0
1620630900000|2021-05-10 07:15:00|3666.41|3666.41|3669.08|3669.08|3669.08|3669.08|3661.07|3661.07|0
1620631200000|2021-05-10 07:20:00|3667.03|3667.03|3664.06|3664.06|3667.03|3667.03|3661.52|3661.52|0
1620631500000|2021-05-10 07:25:00|3663.23|3663.23|3662.03|3662.03|3663.92|3663.92|3660.92|3660.92|0
1620631800000|2021-05-10 07:30:00|3662.51|3662.51|3675.77|3675.77|3677.3|3677.3|3661.45|3661.45|0
1620632100000|2021-05-10 07:35:00|3675.53|3675.53|3671.62|3671.62|3677.17|3677.17|3670.19|3670.19|0
1620632400000|2021-05-10 07:40:00|3671.94|3671.94|3667.61|3667.61|3672.42|3672.42|3665.49|3665.49|0
1620632700000|2021-05-10 07:45:00|3666.92|3666.92|3660.71|3660.71|3666.92|3666.92|3658.81|3658.81|0
1620633000000|2021-05-10 07:50:00|3660.63|3660.63|3663.54|3663.54|3663.74|3663.74|3659.61|3659.61|0
1620633300000|2021-05-10 07:55:00|3663.38|3663.38|3662.85|3662.85|3664.06|3664.06|3660.92|3660.92|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3668.1|3668.1|3668.1|3668.1|3661.83|3661.83|0
1620633900000|2021-05-10 08:05:00|3668.26|3668.26|3666.14|3666.14|3668.26|3668.26|3664.83|3664.83|0
1620634200000|2021-05-10 08:10:00|3665.98|3665.98|3664.45|3664.45|3665.98|3665.98|3661.87|3661.87|0
1620634500000|2021-05-10 08:15:00|3664.29|3664.29|3665.26|3665.26|3665.26|3665.26|3660.95|3660.95|0
1620634800000|2021-05-10 08:20:00|3665.74|3665.74|3666.22|3666.22|3667.28|3667.28|3665.23|3665.23|0
1620635100000|2021-05-10 08:25:00|3666.91|3666.91|3663.64|3663.64|3666.91|3666.91|3663.59|3663.59|0
1620635400000|2021-05-10 08:30:00|3663.48|3663.48|3668.33|3668.33|3668.64|3668.64|3663.48|3663.48|0
1620635700000|2021-05-10 08:35:00|3668.56|3668.56|3668.26|3668.26|3669.93|3669.93|3665.95|3665.95|0
1620636000000|2021-05-10 08:40:00|3667.78|3667.78|3665.97|3665.97|3667.78|3667.78|3665.63|3665.63|0
1620636300000|2021-05-10 08:45:00|3666.65|3666.65|3662.43|3662.43|3667.08|3667.08|3662.27|3662.27|0
1620636600000|2021-05-10 08:50:00|3662.35|3662.35|3660.23|3660.23|3662.35|3662.35|3656.68|3656.68|0
1620636900000|2021-05-10 08:55:00|3660.35|3660.35|3662.18|3662.18|3663.85|3663.85|3660.17|3660.17|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3661.69|3661.69|3665.25|3665.25|3661.69|3661.69|0
1620637500000|2021-05-10 09:05:00|3662.1|3662.1|3661.78|3661.78|3662.47|3662.47|3659.94|3659.94|0
1620637800000|2021-05-10 09:10:00|3662.47|3662.47|3664.83|3664.83|3664.9|3664.9|3660.9|3660.9|0
1620638100000|2021-05-10 09:15:00|3664.77|3664.77|3667.8|3667.8|3669.13|3669.13|3664.41|3664.41|0
1620638400000|2021-05-10 09:20:00|3667.64|3667.64|3669.53|3669.53|3670.93|3670.93|3667.17|3667.17|0
1620638700000|2021-05-10 09:25:00|3669.37|3669.37|3663.67|3663.67|3669.37|3669.37|3663.59|3663.59|0
1620639000000|2021-05-10 09:30:00|3663.83|3663.83|3667.37|3667.37|3668.05|3668.05|3663.47|3663.47|0
1620639300000|2021-05-10 09:35:00|3667.49|3667.49|3669.08|3669.08|3669.08|3669.08|3665.95|3665.95|0
1620639600000|2021-05-10 09:40:00|3669.38|3669.38|3671.87|3671.87|3672.19|3672.19|3668.02|3668.02|0
1620639900000|2021-05-10 09:45:00|3671.39|3671.39|3673.48|3673.48|3673.48|3673.48|3669.24|3669.24|0
1620640200000|2021-05-10 09:50:00|3673.24|3673.24|3673.81|3673.81|3674.21|3674.21|3672.53|3672.53|0
1620640500000|2021-05-10 09:55:00|3673.65|3673.65|3673.37|3673.37|3673.94|3673.94|3672.16|3672.16|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3673.36|3673.36|3674.25|3674.25|3673.01|3673.01|0
1620641100000|2021-05-10 10:05:00|3673.48|3673.48|3676.14|3676.14|3676.39|3676.39|3672.92|3672.92|0
1620641400000|2021-05-10 10:10:00|3676.82|3676.82|3679.24|3679.24|3679.24|3679.24|3675.63|3675.63|0
1620641700000|2021-05-10 10:15:00|3679.16|3679.16|3678.87|3678.87|3679.82|3679.82|3678.02|3678.02|0
1620642000000|2021-05-10 10:20:00|3678.71|3678.71|3676.26|3676.26|3679.66|3679.66|3675.84|3675.84|0
1620642300000|2021-05-10 10:25:00|3676.94|3676.94|3676.95|3676.95|3677.61|3677.61|3675.58|3675.58|0
1620642600000|2021-05-10 10:30:00|3677.27|3677.27|3677.53|3677.53|3679.43|3679.43|3676.36|3676.36|0
1620642900000|2021-05-10 10:35:00|3677.54|3677.54|3677.59|3677.59|3682.02|3682.02|3677.52|3677.52|0
1620643200000|2021-05-10 10:40:00|3677.91|3677.91|3678.62|3678.62|3679.93|3679.93|3677.42|3677.42|0
1620643500000|2021-05-10 10:45:00|3678.54|3678.54|3677.68|3677.68|3679.65|3679.65|3677.68|3677.68|0
1620643800000|2021-05-10 10:50:00|3677.74|3677.74|3677.38|3677.38|3678.32|3678.32|3677.25|3677.25|0
1620644100000|2021-05-10 10:55:00|3676.7|3676.7|3674.89|3674.89|3676.7|3676.7|3674.66|3674.66|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3674.33|3674.33|3675.57|3675.57|3673.58|3673.58|0
1620644700000|2021-05-10 11:05:00|3674.81|3674.81|3677.54|3677.54|3677.98|3677.98|3674.81|3674.81|0
1620645000000|2021-05-10 11:10:00|3677.39|3677.39|3676.49|3676.49|3678.28|3678.28|3676.33|3676.33|0
1620645300000|2021-05-10 11:15:00|3677.17|3677.17|3676.21|3676.21|3677.53|3677.53|3675.49|3675.49|0
1620645600000|2021-05-10 11:20:00|3675.52|3675.52|3677.19|3677.19|3678.46|3678.46|3675.52|3675.52|0
1620645900000|2021-05-10 11:25:00|3677.03|3677.03|3678.47|3678.47|3678.67|3678.67|3676.27|3676.27|0
1620646200000|2021-05-10 11:30:00|3678.31|3678.31|3677.1|3677.1|3678.63|3678.63|3675.19|3675.19|0
1620646500000|2021-05-10 11:35:00|3677.42|3677.42|3675.67|3675.67|3677.98|3677.98|3675.42|3675.42|0
1620646800000|2021-05-10 11:40:00|3676.15|3676.15|3675.77|3675.77|3676.23|3676.23|3675|3675|0
1620647100000|2021-05-10 11:45:00|3676.02|3676.02|3675.36|3675.36|3677.85|3677.85|3674.67|3674.67|0
1620647400000|2021-05-10 11:50:00|3674.72|3674.72|3679.76|3679.76|3679.76|3679.76|3674.4|3674.4|0
1620647700000|2021-05-10 11:55:00|3679.68|3679.68|3676.99|3676.99|3680.39|3680.39|3676.99|3676.99|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3678.62|3678.62|3678.78|3678.78|3675.98|3675.98|0
1620648300000|2021-05-10 12:05:00|3678.14|3678.14|3682.45|3682.45|3682.45|3682.45|3677.64|3677.64|0
1620648600000|2021-05-10 12:10:00|3682.78|3682.78|3679.12|3679.12|3682.94|3682.94|3679|3679|0
1620648900000|2021-05-10 12:15:00|3679.27|3679.27|3678.24|3678.24|3679.95|3679.95|3677.61|3677.61|0
1620649200000|2021-05-10 12:20:00|3676.87|3676.87|3676.09|3676.09|3678.35|3678.35|3673.97|3673.97|0
1620649500000|2021-05-10 12:25:00|3676.03|3676.03|3678.49|3678.49|3678.65|3678.65|3674.29|3674.29|0
1620649800000|2021-05-10 12:30:00|3678.17|3678.17|3682.67|3682.67|3682.67|3682.67|3677.22|3677.22|0
1620650100000|2021-05-10 12:35:00|3682.77|3682.77|3682.86|3682.86|3685.78|3685.78|3682.31|3682.31|0
1620650400000|2021-05-10 12:40:00|3683.16|3683.16|3680.29|3680.29|3683.24|3683.24|3679.92|3679.92|0
1620650700000|2021-05-10 12:45:00|3680.61|3680.61|3682.72|3682.72|3683.68|3683.68|3680.37|3680.37|0
1620651000000|2021-05-10 12:50:00|3683.04|3683.04|3682.4|3682.4|3684.04|3684.04|3681.86|3681.86|0
1620651300000|2021-05-10 12:55:00|3682.23|3682.23|3685.03|3685.03|3685.03|3685.03|3682.03|3682.03|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3683.61|3683.61|3685.34|3685.34|3683.14|3683.14|0
1620651900000|2021-05-10 13:05:00|3683.77|3683.77|3685.78|3685.78|3686.1|3686.1|3681.94|3681.94|0
1620652200000|2021-05-10 13:10:00|3685.63|3685.63|3687.65|3687.65|3687.76|3687.76|3685.48|3685.48|0
1620652500000|2021-05-10 13:15:00|3687.49|3687.49|3688.3|3688.3|3689.74|3689.74|3686.77|3686.77|0
1620652800000|2021-05-10 13:20:00|3688.2|3688.2|3688.66|3688.66|3689.42|3689.42|3685.99|3685.99|0
1620653100000|2021-05-10 13:25:00|3688.61|3688.61|3685.54|3685.54|3688.61|3688.61|3683.77|3683.77|0
1620653400000|2021-05-10 13:30:00|3685.38|3685.38|3687.53|3687.53|3690.07|3690.07|3685.38|3685.38|0
1620653700000|2021-05-10 13:35:00|3687.78|3687.78|3682.01|3682.01|3687.78|3687.78|3680.7|3680.7|0
1620654000000|2021-05-10 13:40:00|3682.33|3682.33|3684.74|3684.74|3684.79|3684.79|3676.17|3676.17|0
1620654300000|2021-05-10 13:45:00|3683.95|3683.95|3683.5|3683.5|3686.63|3686.63|3682.72|3682.72|0
1620654600000|2021-05-10 13:50:00|3683.19|3683.19|3690.13|3690.13|3690.23|3690.23|3681.98|3681.98|0
1620654900000|2021-05-10 13:55:00|3690.29|3690.29|3689.69|3689.69|3690.29|3690.29|3687.55|3687.55|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3693.55|3693.55|3693.94|3693.94|3686.66|3686.66|0
1620655500000|2021-05-10 14:05:00|3694.23|3694.23|3694.48|3694.48|3694.71|3694.71|3689.54|3689.54|0
1620655800000|2021-05-10 14:10:00|3694.64|3694.64|3698.24|3698.24|3700.8|3700.8|3693.89|3693.89|0
1620656100000|2021-05-10 14:15:00|3698.39|3698.39|3697.99|3697.99|3699.53|3699.53|3696.43|3696.43|0
1620656400000|2021-05-10 14:20:00|3698.24|3698.24|3700.32|3700.32|3701.97|3701.97|3697.53|3697.53|0
1620656700000|2021-05-10 14:25:00|3699.64|3699.64|3703.25|3703.25|3705.73|3705.73|3699.11|3699.11|0
1620657000000|2021-05-10 14:30:00|3703.3|3703.3|3705.89|3705.89|3707.4|3707.4|3702.98|3702.98|0
1620657300000|2021-05-10 14:35:00|3705.74|3705.74|3705.68|3705.68|3706.75|3706.75|3704.77|3704.77|0
1620657600000|2021-05-10 14:40:00|3706|3706|3710.53|3710.53|3710.53|3710.53|3705.84|3705.84|0
1620657900000|2021-05-10 14:45:00|3710.05|3710.05|3707.66|3707.66|3711.79|3711.79|3707.47|3707.47|0
1620658200000|2021-05-10 14:50:00|3707.82|3707.82|3706.87|3706.87|3708.14|3708.14|3705.27|3705.27|0
1620658500000|2021-05-10 14:55:00|3705.5|3705.5|3711.03|3711.03|3711.03|3711.03|3704.77|3704.77|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3713.45|3713.45|3714.1|3714.1|3709.88|3709.88|0
1620659100000|2021-05-10 15:05:00|3712.77|3712.77|3719.66|3719.66|3719.82|3719.82|3712.77|3712.77|0
1620659400000|2021-05-10 15:10:00|3718.98|3718.98|3721.86|3721.86|3721.86|3721.86|3718.73|3718.73|0
1620659700000|2021-05-10 15:15:00|3721.74|3721.74|3725.4|3725.4|3725.64|3725.64|3720.8|3720.8|0
1620660000000|2021-05-10 15:20:00|3725.28|3725.28|3722.06|3722.06|3725.5|3725.5|3721.34|3721.34|0
1620660300000|2021-05-10 15:25:00|3721.59|3721.59|3724.29|3724.29|3724.95|3724.95|3721.51|3721.51|0
1620717300000|2021-05-11 07:15:00|3667.75|3667.75|3661.78|3661.78|3671.12|3671.12|3659.35|3659.35|0
1620717600000|2021-05-11 07:20:00|3661.66|3661.66|3657.66|3657.66|3661.66|3661.66|3656.25|3656.25|0
1620717900000|2021-05-11 07:25:00|3657.5|3657.5|3657.81|3657.81|3659.78|3659.78|3650.95|3650.95|0
1620718200000|2021-05-11 07:30:00|3657.65|3657.65|3654.04|3654.04|3657.97|3657.97|3653.36|3653.36|0
1620718500000|2021-05-11 07:35:00|3653.88|3653.88|3651.75|3651.75|3657.65|3657.65|3649.49|3649.49|0
1620718800000|2021-05-11 07:40:00|3651.41|3651.41|3643.82|3643.82|3651.41|3651.41|3641.99|3641.99|0
1620719100000|2021-05-11 07:45:00|3644.13|3644.13|3641.49|3641.49|3646.17|3646.17|3636.58|3636.58|0
1620719400000|2021-05-11 07:50:00|3642.18|3642.18|3639.44|3639.44|3647.61|3647.61|3636.44|3636.44|0
1620719700000|2021-05-11 07:55:00|3639.55|3639.55|3645.29|3645.29|3645.97|3645.97|3637.56|3637.56|0
1620720000000|2021-05-11 08:00:00|3645.13|3645.13|3630.75|3630.75|3645.36|3645.36|3629.48|3629.48|0
1620720300000|2021-05-11 08:05:00|3630.91|3630.91|3633|3633|3633|3633|3625.68|3625.68|0
1620720600000|2021-05-11 08:10:00|3632.32|3632.32|3628.81|3628.81|3632.32|3632.32|3627.05|3627.05|0
1620720900000|2021-05-11 08:15:00|3629.12|3629.12|3630.57|3630.57|3632.11|3632.11|3627.51|3627.51|0
1620721200000|2021-05-11 08:20:00|3630.49|3630.49|3631.65|3631.65|3634.19|3634.19|3630.33|3630.33|0
1620721500000|2021-05-11 08:25:00|3631.97|3631.97|3629.52|3629.52|3633.47|3633.47|3628.15|3628.15|0
1620721800000|2021-05-11 08:30:00|3629.42|3629.42|3620.68|3620.68|3629.42|3629.42|3619.09|3619.09|0
1620722100000|2021-05-11 08:35:00|3621.36|3621.36|3622.7|3622.7|3623.21|3623.21|3619.13|3619.13|0
1620722400000|2021-05-11 08:40:00|3623.39|3623.39|3620.33|3620.33|3625.45|3625.45|3620.01|3620.01|0
1620722700000|2021-05-11 08:45:00|3620.81|3620.81|3624.61|3624.61|3627.26|3627.26|3620.19|3620.19|0
1620723000000|2021-05-11 08:50:00|3622.56|3622.56|3622.98|3622.98|3625.7|3625.7|3620.04|3620.04|0
1620723300000|2021-05-11 08:55:00|3622.9|3622.9|3620.21|3620.21|3622.9|3622.9|3619.78|3619.78|0
1620723600000|2021-05-11 09:00:00|3620.09|3620.09|3625.32|3625.32|3625.33|3625.33|3619.85|3619.85|0
1620723900000|2021-05-11 09:05:00|3625.16|3625.16|3625.01|3625.01|3626.3|3626.3|3623.66|3623.66|0
1620724200000|2021-05-11 09:10:00|3624.69|3624.69|3624.21|3624.21|3627.06|3627.06|3623.48|3623.48|0
1620724500000|2021-05-11 09:15:00|3624.36|3624.36|3630.8|3630.8|3630.97|3630.97|3623.67|3623.67|0
1620724800000|2021-05-11 09:20:00|3630.12|3630.12|3621.65|3621.65|3630.12|3630.12|3621.33|3621.33|0
1620725100000|2021-05-11 09:25:00|3621.96|3621.96|3615.25|3615.25|3621.96|3621.96|3614.25|3614.25|0
1620725400000|2021-05-11 09:30:00|3615.09|3615.09|3619.89|3619.89|3620.41|3620.41|3615.09|3615.09|0
1620725700000|2021-05-11 09:35:00|3619.83|3619.83|3616.77|3616.77|3619.93|3619.93|3613.97|3613.97|0
1620726000000|2021-05-11 09:40:00|3616.61|3616.61|3616.66|3616.66|3617.51|3617.51|3615.24|3615.24|0
1620726300000|2021-05-11 09:45:00|3615.98|3615.98|3616.38|3616.38|3617.64|3617.64|3612.23|3612.23|0
1620726600000|2021-05-11 09:50:00|3615.7|3615.7|3617.45|3617.45|3617.45|3617.45|3613.77|3613.77|0
1620726900000|2021-05-11 09:55:00|3617.13|3617.13|3621.14|3621.14|3621.3|3621.3|3617.13|3617.13|0
1620727200000|2021-05-11 10:00:00|3620.98|3620.98|3615.77|3615.77|3621.05|3621.05|3615.77|3615.77|0
1620727500000|2021-05-11 10:05:00|3615.69|3615.69|3613.98|3613.98|3618.03|3618.03|3613.03|3613.03|0
1620727800000|2021-05-11 10:10:00|3613.3|3613.3|3611.16|3611.16|3614.02|3614.02|3610.53|3610.53|0
1620728100000|2021-05-11 10:15:00|3611.11|3611.11|3613.55|3613.55|3614.29|3614.29|3611.11|3611.11|0
1620728400000|2021-05-11 10:20:00|3613.71|3613.71|3613.47|3613.47|3615.14|3615.14|3609.92|3609.92|0
1620728700000|2021-05-11 10:25:00|3613.53|3613.53|3611.88|3611.88|3613.53|3613.53|3610.08|3610.08|0
1620729000000|2021-05-11 10:30:00|3612.03|3612.03|3610.04|3610.04|3613.52|3613.52|3609.49|3609.49|0
1620729300000|2021-05-11 10:35:00|3610.52|3610.52|3609.3|3609.3|3611.21|3611.21|3607.92|3607.92|0
1620729600000|2021-05-11 10:40:00|3608.98|3608.98|3607.14|3607.14|3608.98|3608.98|3604.92|3604.92|0
1620729900000|2021-05-11 10:45:00|3606.12|3606.12|3607.45|3607.45|3608.52|3608.52|3606.12|3606.12|0
1620730200000|2021-05-11 10:50:00|3607.61|3607.61|3606.53|3606.53|3608.4|3608.4|3606.28|3606.28|0
1620730500000|2021-05-11 10:55:00|3606.68|3606.68|3609.56|3609.56|3609.68|3609.68|3605.67|3605.67|0
1620730800000|2021-05-11 11:00:00|3608.88|3608.88|3608.96|3608.96|3609|3609|3606.61|3606.61|0
1620731100000|2021-05-11 11:05:00|3608.8|3608.8|3606.95|3606.95|3609.27|3609.27|3606.01|3606.01|0
1620731400000|2021-05-11 11:10:00|3606.85|3606.85|3613.74|3613.74|3613.79|3613.79|3606.85|3606.85|0
1620731700000|2021-05-11 11:15:00|3613.58|3613.58|3610.81|3610.81|3613.75|3613.75|3610.81|3610.81|0
1620732000000|2021-05-11 11:20:00|3610.49|3610.49|3608.88|3608.88|3610.5|3610.5|3606.06|3606.06|0
1620732300000|2021-05-11 11:25:00|3608.03|3608.03|3610.5|3610.5|3610.58|3610.58|3607.12|3607.12|0
1620732600000|2021-05-11 11:30:00|3610.45|3610.45|3606.43|3606.43|3610.72|3610.72|3606.43|3606.43|0
1620732900000|2021-05-11 11:35:00|3606.59|3606.59|3606.64|3606.64|3607.45|3607.45|3605.88|3605.88|0
1620733200000|2021-05-11 11:40:00|3606.8|3606.8|3605.55|3605.55|3606.96|3606.96|3604.04|3604.04|0
1620733500000|2021-05-11 11:45:00|3605.6|3605.6|3606.64|3606.64|3607.62|3607.62|3604.97|3604.97|0
1620733800000|2021-05-11 11:50:00|3606.8|3606.8|3607.06|3607.06|3607.54|3607.54|3606.06|3606.06|0
1620734100000|2021-05-11 11:55:00|3605.54|3605.54|3602.2|3602.2|3606.65|3606.65|3601.72|3601.72|0
1620734400000|2021-05-11 12:00:00|3602.36|3602.36|3605.75|3605.75|3607.8|3607.8|3599.98|3599.98|0
1620734700000|2021-05-11 12:05:00|3605.12|3605.12|3601.19|3601.19|3605.91|3605.91|3601.19|3601.19|0
1620735000000|2021-05-11 12:10:00|3601.66|3601.66|3604.5|3604.5|3605.35|3605.35|3601.66|3601.66|0
1620735300000|2021-05-11 12:15:00|3604.03|3604.03|3602.07|3602.07|3605.03|3605.03|3601.98|3601.98|0
1620735600000|2021-05-11 12:20:00|3601.91|3601.91|3599.35|3599.35|3603.48|3603.48|3597.8|3597.8|0
1620735900000|2021-05-11 12:25:00|3599.03|3599.03|3596.31|3596.31|3600.6|3600.6|3596.26|3596.26|0
1620736200000|2021-05-11 12:30:00|3596.47|3596.47|3594.48|3594.48|3597.74|3597.74|3594.13|3594.13|0
1620736500000|2021-05-11 12:35:00|3594.63|3594.63|3595.36|3595.36|3595.84|3595.84|3591.79|3591.79|0
1620736800000|2021-05-11 12:40:00|3595.04|3595.04|3596.47|3596.47|3597.32|3597.32|3593.31|3593.31|0
1620737100000|2021-05-11 12:45:00|3596.81|3596.81|3594.1|3594.1|3599.04|3599.04|3594.05|3594.05|0
1620737400000|2021-05-11 12:50:00|3593.6|3593.6|3586.57|3586.57|3594.03|3594.03|3585.66|3585.66|0
1620737700000|2021-05-11 12:55:00|3586.32|3586.32|3583.36|3583.36|3587.89|3587.89|3582.13|3582.13|0
1620738000000|2021-05-11 13:00:00|3582.73|3582.73|3584.85|3584.85|3587.86|3587.86|3582.06|3582.06|0
1620738300000|2021-05-11 13:05:00|3584.94|3584.94|3585.03|3585.03|3587.16|3587.16|3584.21|3584.21|0
1620738600000|2021-05-11 13:10:00|3585.27|3585.27|3589.71|3589.71|3589.87|3589.87|3585.02|3585.02|0
1620738900000|2021-05-11 13:15:00|3589.55|3589.55|3591.25|3591.25|3591.25|3591.25|3585.92|3585.92|0
1620739200000|2021-05-11 13:20:00|3590.57|3590.57|3598.54|3598.54|3600.04|3600.04|3590.2|3590.2|0
1620739500000|2021-05-11 13:25:00|3598.7|3598.7|3600.88|3600.88|3601.46|3601.46|3598.28|3598.28|0
1620739800000|2021-05-11 13:30:00|3600.8|3600.8|3605.71|3605.71|3607.49|3607.49|3596.45|3596.45|0
1620740100000|2021-05-11 13:35:00|3605.29|3605.29|3601.46|3601.46|3605.69|3605.69|3598.48|3598.48|0
1620740400000|2021-05-11 13:40:00|3602.1|3602.1|3612.25|3612.25|3615.61|3615.61|3601.95|3601.95|0
1620740700000|2021-05-11 13:45:00|3612.1|3612.1|3618.74|3618.74|3619.66|3619.66|3609.41|3609.41|0
1620741000000|2021-05-11 13:50:00|3618.82|3618.82|3624.36|3624.36|3625.09|3625.09|3617.02|3617.02|0
1620741300000|2021-05-11 13:55:00|3624.52|3624.52|3629.46|3629.46|3629.55|3629.55|3623.14|3623.14|0
1620741600000|2021-05-11 14:00:00|3629.64|3629.64|3633.18|3633.18|3633.8|3633.8|3629.02|3629.02|0
1620741900000|2021-05-11 14:05:00|3633.65|3633.65|3623.67|3623.67|3634.82|3634.82|3623.66|3623.66|0
1620742200000|2021-05-11 14:10:00|3623.35|3623.35|3622.78|3622.78|3626.95|3626.95|3621.95|3621.95|0
1620742500000|2021-05-11 14:15:00|3621.9|3621.9|3622.71|3622.71|3624.18|3624.18|3619.46|3619.46|0
1620742800000|2021-05-11 14:20:00|3622.76|3622.76|3624.86|3624.86|3626.88|3626.88|3622.4|3622.4|0
1620743100000|2021-05-11 14:25:00|3623.16|3623.16|3618.69|3618.69|3623.84|3623.84|3618.17|3618.17|0
1620743400000|2021-05-11 14:30:00|3618.21|3618.21|3611.8|3611.8|3618.21|3618.21|3610.43|3610.43|0
1620743700000|2021-05-11 14:35:00|3611.11|3611.11|3610.13|3610.13|3611.81|3611.81|3608|3608|0
1620744000000|2021-05-11 14:40:00|3610.35|3610.35|3612.25|3612.25|3613.72|3613.72|3609.71|3609.71|0
1620744300000|2021-05-11 14:45:00|3611.78|3611.78|3614.08|3614.08|3614.23|3614.23|3608.62|3608.62|0
1620744600000|2021-05-11 14:50:00|3614.76|3614.76|3617.07|3617.07|3619.07|3619.07|3614.08|3614.08|0
1620744900000|2021-05-11 14:55:00|3615.91|3615.91|3619.37|3619.37|3620.61|3620.61|3615.23|3615.23|0
1620745200000|2021-05-11 15:00:00|3618.9|3618.9|3615|3615|3621.25|3621.25|3613.92|3613.92|0
1620745500000|2021-05-11 15:05:00|3615.1|3615.1|3618.1|3618.1|3619.32|3619.32|3613.49|3613.49|0
1620745800000|2021-05-11 15:10:00|3617.94|3617.94|3624.55|3624.55|3625.49|3625.49|3616.49|3616.49|0
1620746100000|2021-05-11 15:15:00|3624.67|3624.67|3625.8|3625.8|3626.58|3626.58|3621.85|3621.85|0
1620746400000|2021-05-11 15:20:00|3625.75|3625.75|3628.11|3628.11|3628.74|3628.74|3625.63|3625.63|0
1620746700000|2021-05-11 15:25:00|3627.43|3627.43|3624.81|3624.81|3628.44|3628.44|3624.13|3624.13|0
1620803700000|2021-05-12 07:15:00|3630.72|3630.72|3634.55|3634.55|3640.36|3640.36|3630.72|3630.72|0
1620804000000|2021-05-12 07:20:00|3634.72|3634.72|3636.94|3636.94|3639.5|3639.5|3634.72|3634.72|0
1620804300000|2021-05-12 07:25:00|3637.44|3637.44|3638.84|3638.84|3638.84|3638.84|3635.4|3635.4|0
1620804600000|2021-05-12 07:30:00|3638.9|3638.9|3637.72|3637.72|3639.45|3639.45|3636.88|3636.88|0
1620804900000|2021-05-12 07:35:00|3637.6|3637.6|3633.45|3633.45|3637.6|3637.6|3632.65|3632.65|0
1620805200000|2021-05-12 07:40:00|3633.6|3633.6|3638.73|3638.73|3638.89|3638.89|3633.59|3633.59|0
1620805500000|2021-05-12 07:45:00|3638.89|3638.89|3648.89|3648.89|3648.89|3648.89|3638.89|3638.89|0
1620805800000|2021-05-12 07:50:00|3648.41|3648.41|3644.47|3644.47|3649.16|3649.16|3643.19|3643.19|0
1620806100000|2021-05-12 07:55:00|3644.8|3644.8|3647.32|3647.32|3648.9|3648.9|3644.8|3644.8|0
1620806400000|2021-05-12 08:00:00|3647.8|3647.8|3645.19|3645.19|3650.05|3650.05|3645.19|3645.19|0
1620806700000|2021-05-12 08:05:00|3645.52|3645.52|3644.73|3644.73|3646|3646|3644.22|3644.22|0
1620807000000|2021-05-12 08:10:00|3644.31|3644.31|3644.97|3644.97|3645.45|3645.45|3642.37|3642.37|0
1620807300000|2021-05-12 08:15:00|3645.22|3645.22|3640.65|3640.65|3645.22|3645.22|3640.65|3640.65|0
1620807600000|2021-05-12 08:20:00|3640.96|3640.96|3642.24|3642.24|3642.24|3642.24|3638.17|3638.17|0
1620807900000|2021-05-12 08:25:00|3642.56|3642.56|3647.48|3647.48|3649.08|3649.08|3642.56|3642.56|0
1620808200000|2021-05-12 08:30:00|3648.17|3648.17|3644.53|3644.53|3648.41|3648.41|3641.46|3641.46|0
1620808500000|2021-05-12 08:35:00|3644.38|3644.38|3647.28|3647.28|3647.91|3647.91|3643.99|3643.99|0
1620808800000|2021-05-12 08:40:00|3646.8|3646.8|3641.81|3641.81|3646.8|3646.8|3639.68|3639.68|0
1620809100000|2021-05-12 08:45:00|3642.49|3642.49|3644.29|3644.29|3648.19|3648.19|3642.49|3642.49|0
1620809400000|2021-05-12 08:50:00|3644.45|3644.45|3646.61|3646.61|3649.26|3649.26|3644.45|3644.45|0
1620809700000|2021-05-12 08:55:00|3645.25|3645.25|3643.25|3643.25|3645.97|3645.97|3643.06|3643.06|0
1620810000000|2021-05-12 09:00:00|3643.15|3643.15|3644.62|3644.62|3645.09|3645.09|3642.4|3642.4|0
1620810300000|2021-05-12 09:05:00|3645.41|3645.41|3647.53|3647.53|3647.53|3647.53|3645.08|3645.08|0
1620810600000|2021-05-12 09:10:00|3647.68|3647.68|3650.3|3650.3|3650.3|3650.3|3647.47|3647.47|0
1620810900000|2021-05-12 09:15:00|3649.98|3649.98|3652.77|3652.77|3653.19|3653.19|3648.95|3648.95|0
1620811200000|2021-05-12 09:20:00|3652.3|3652.3|3652.24|3652.24|3654.53|3654.53|3651.8|3651.8|0
1620811500000|2021-05-12 09:25:00|3653.11|3653.11|3655.49|3655.49|3657.1|3657.1|3653.11|3653.11|0
1620811800000|2021-05-12 09:30:00|3655.71|3655.71|3647.43|3647.43|3656.09|3656.09|3647.35|3647.35|0
1620812100000|2021-05-12 09:35:00|3648.22|3648.22|3648.33|3648.33|3650.9|3650.9|3645.23|3645.23|0
1620812400000|2021-05-12 09:40:00|3647.06|3647.06|3646.95|3646.95|3648.15|3648.15|3643.45|3643.45|0
1620812700000|2021-05-12 09:45:00|3646.74|3646.74|3650.92|3650.92|3651.07|3651.07|3645.94|3645.94|0
1620813000000|2021-05-12 09:50:00|3651.55|3651.55|3650.82|3650.82|3652.8|3652.8|3649.4|3649.4|0
1620813300000|2021-05-12 09:55:00|3650.98|3650.98|3653.13|3653.13|3654.28|3654.28|3650.98|3650.98|0
1620813600000|2021-05-12 10:00:00|3653.05|3653.05|3652.42|3652.42|3653.13|3653.13|3651.74|3651.74|0
1620813900000|2021-05-12 10:05:00|3653.11|3653.11|3655.81|3655.81|3655.81|3655.81|3652.87|3652.87|0
1620814200000|2021-05-12 10:10:00|3655.64|3655.64|3655.01|3655.01|3657.53|3657.53|3654.31|3654.31|0
1620814500000|2021-05-12 10:15:00|3655.17|3655.17|3658.83|3658.83|3661.58|3661.58|3655.17|3655.17|0
1620814800000|2021-05-12 10:20:00|3658.78|3658.78|3656.49|3656.49|3658.87|3658.87|3656.49|3656.49|0
1620815100000|2021-05-12 10:25:00|3656.38|3656.38|3659.61|3659.61|3659.61|3659.61|3656.32|3656.32|0
1620815400000|2021-05-12 10:30:00|3660.09|3660.09|3662.91|3662.91|3665.23|3665.23|3659.61|3659.61|0
1620815700000|2021-05-12 10:35:00|3663.23|3663.23|3667.42|3667.42|3667.42|3667.42|3663.23|3663.23|0
1620816000000|2021-05-12 10:40:00|3667.9|3667.9|3661.42|3661.42|3668.28|3668.28|3661.42|3661.42|0
1620816300000|2021-05-12 10:45:00|3661.28|3661.28|3659.86|3659.86|3662.96|3662.96|3657.98|3657.98|0
1620816600000|2021-05-12 10:50:00|3659.71|3659.71|3651.64|3651.64|3660.93|3660.93|3651.64|3651.64|0
1620816900000|2021-05-12 10:55:00|3651.31|3651.31|3648.21|3648.21|3651.45|3651.45|3645.56|3645.56|0
1620817200000|2021-05-12 11:00:00|3648.06|3648.06|3647.39|3647.39|3649.72|3649.72|3646.67|3646.67|0
1620817500000|2021-05-12 11:05:00|3647.09|3647.09|3642.97|3642.97|3649.09|3649.09|3642.97|3642.97|0
1620817800000|2021-05-12 11:10:00|3643.92|3643.92|3641.95|3641.95|3644.29|3644.29|3641.56|3641.56|0
1620818100000|2021-05-12 11:15:00|3642.63|3642.63|3646.24|3646.24|3646.24|3646.24|3640.56|3640.56|0
1620818400000|2021-05-12 11:20:00|3646.39|3646.39|3645.06|3645.06|3647.54|3647.54|3645.06|3645.06|0
1620818700000|2021-05-12 11:25:00|3646.43|3646.43|3648.25|3648.25|3648.25|3648.25|3645.23|3645.23|0
1620819000000|2021-05-12 11:30:00|3648.31|3648.31|3647.31|3647.31|3649.27|3649.27|3646.62|3646.62|0
1620819300000|2021-05-12 11:35:00|3647.16|3647.16|3651.34|3651.34|3652.27|3652.27|3647.16|3647.16|0
1620819600000|2021-05-12 11:40:00|3651.26|3651.26|3649.9|3649.9|3652.27|3652.27|3649.89|3649.89|0
1620819900000|2021-05-12 11:45:00|3649.22|3649.22|3650.44|3650.44|3650.44|3650.44|3648.53|3648.53|0
1620820200000|2021-05-12 11:50:00|3649.32|3649.32|3643.97|3643.97|3649.32|3649.32|3643.97|3643.97|0
1620820500000|2021-05-12 11:55:00|3644.66|3644.66|3643.72|3643.72|3646.44|3646.44|3642.96|3642.96|0
1620820800000|2021-05-12 12:00:00|3643.97|3643.97|3645.7|3645.7|3646.29|3646.29|3643.97|3643.97|0
1620821100000|2021-05-12 12:05:00|3645.59|3645.59|3647.81|3647.81|3648.18|3648.18|3645.59|3645.59|0
1620821400000|2021-05-12 12:10:00|3647.02|3647.02|3653.29|3653.29|3653.29|3653.29|3646.86|3646.86|0
1620821700000|2021-05-12 12:15:00|3653.61|3653.61|3654.21|3654.21|3655.41|3655.41|3653.17|3653.17|0
1620822000000|2021-05-12 12:20:00|3654.12|3654.12|3656.47|3656.47|3656.47|3656.47|3654.12|3654.12|0
1620822300000|2021-05-12 12:25:00|3656.63|3656.63|3659.84|3659.84|3660.37|3660.37|3656.63|3656.63|0
1620822600000|2021-05-12 12:30:00|3659.59|3659.59|3651.86|3651.86|3659.59|3659.59|3641.64|3641.64|0
1620822900000|2021-05-12 12:35:00|3651.98|3651.98|3663.4|3663.4|3663.4|3663.4|3651.98|3651.98|0
1620823200000|2021-05-12 12:40:00|3663.23|3663.23|3666.92|3666.92|3666.92|3666.92|3661.53|3661.53|0
1620823500000|2021-05-12 12:45:00|3667.08|3667.08|3665.97|3665.97|3668.74|3668.74|3665.61|3665.61|0
1620823800000|2021-05-12 12:50:00|3666.13|3666.13|3669.16|3669.16|3672.21|3672.21|3665.97|3665.97|0
1620824100000|2021-05-12 12:55:00|3669.64|3669.64|3669.72|3669.72|3670.67|3670.67|3665.29|3665.29|0
1620824400000|2021-05-12 13:00:00|3670.36|3670.36|3673.54|3673.54|3674.52|3674.52|3670.04|3670.04|0
1620824700000|2021-05-12 13:05:00|3673.95|3673.95|3672.77|3672.77|3677.55|3677.55|3672.77|3672.77|0
1620825000000|2021-05-12 13:10:00|3673.46|3673.46|3666.15|3666.15|3674.48|3674.48|3666.15|3666.15|0
1620825300000|2021-05-12 13:15:00|3665.9|3665.9|3661.08|3661.08|3666.8|3666.8|3660.6|3660.6|0
1620825600000|2021-05-12 13:20:00|3660.93|3660.93|3653.34|3653.34|3660.93|3660.93|3653.34|3653.34|0
1620825900000|2021-05-12 13:25:00|3654.66|3654.66|3658.81|3658.81|3659.53|3659.53|3654.03|3654.03|0
1620826200000|2021-05-12 13:30:00|3659.61|3659.61|3665.49|3665.49|3666.1|3666.1|3659.52|3659.52|0
1620826500000|2021-05-12 13:35:00|3665.8|3665.8|3662.45|3662.45|3668.64|3668.64|3662.45|3662.45|0
1620826800000|2021-05-12 13:40:00|3663.14|3663.14|3663.46|3663.46|3663.62|3663.62|3660.27|3660.27|0
1620827100000|2021-05-12 13:45:00|3663.37|3663.37|3664.65|3664.65|3666.84|3666.84|3663.37|3663.37|0
1620827400000|2021-05-12 13:50:00|3664.49|3664.49|3662.71|3662.71|3664.81|3664.81|3660.46|3660.46|0
1620827700000|2021-05-12 13:55:00|3662.46|3662.46|3662.83|3662.83|3664.71|3664.71|3662.05|3662.05|0
1620828000000|2021-05-12 14:00:00|3663.31|3663.31|3662.28|3662.28|3665.64|3665.64|3662.28|3662.28|0
1620828300000|2021-05-12 14:05:00|3662.92|3662.92|3663.23|3663.23|3665.12|3665.12|3661.87|3661.87|0
1620828600000|2021-05-12 14:10:00|3663.92|3663.92|3667.13|3667.13|3667.13|3667.13|3662.6|3662.6|0
1620828900000|2021-05-12 14:15:00|3667.81|3667.81|3669.98|3669.98|3671.51|3671.51|3667.65|3667.65|0
1620829200000|2021-05-12 14:20:00|3669.82|3669.82|3664.25|3664.25|3670.72|3670.72|3664.25|3664.25|0
1620829500000|2021-05-12 14:25:00|3663.94|3663.94|3661.25|3661.25|3666.71|3666.71|3661.25|3661.25|0
1620829800000|2021-05-12 14:30:00|3661.13|3661.13|3657.61|3657.61|3663.31|3663.31|3657.37|3657.37|0
1620830100000|2021-05-12 14:35:00|3658.98|3658.98|3662.93|3662.93|3663.43|3663.43|3658.98|3658.98|0
1620830400000|2021-05-12 14:40:00|3663.4|3663.4|3660.21|3660.21|3664.25|3664.25|3660.21|3660.21|0
1620830700000|2021-05-12 14:45:00|3660.9|3660.9|3663.5|3663.5|3664.3|3664.3|3660.59|3660.59|0
1620831000000|2021-05-12 14:50:00|3663.38|3663.38|3660.57|3660.57|3666.32|3666.32|3660.2|3660.2|0
1620831300000|2021-05-12 14:55:00|3660.32|3660.32|3659.15|3659.15|3661.39|3661.39|3658.6|3658.6|0
1620831600000|2021-05-12 15:00:00|3658.99|3658.99|3663.04|3663.04|3663.04|3663.04|3658.81|3658.81|0
1620831900000|2021-05-12 15:05:00|3663.36|3663.36|3665.57|3665.57|3665.57|3665.57|3661.64|3661.64|0
1620832200000|2021-05-12 15:10:00|3665.45|3665.45|3663.19|3663.19|3666.14|3666.14|3662.79|3662.79|0
1620832500000|2021-05-12 15:15:00|3663.11|3663.11|3664.25|3664.25|3666.4|3666.4|3662.88|3662.88|0
1620832800000|2021-05-12 15:20:00|3664.16|3664.16|3659.45|3659.45|3664.16|3664.16|3658.51|3658.51|0
1620833100000|2021-05-12 15:25:00|3659.6|3659.6|3658.84|3658.84|3661.53|3661.53|3657.63|3657.63|0
1620890100000|2021-05-13 07:15:00|3613.06|3613.06|3612.77|3612.77|3613.81|3613.81|3605.71|3605.71|0
1620890400000|2021-05-13 07:20:00|3612.29|3612.29|3604.01|3604.01|3612.29|3612.29|3602.74|3602.74|0
1620890700000|2021-05-13 07:25:00|3603.33|3603.33|3611.38|3611.38|3612.98|3612.98|3603.17|3603.17|0
1620891000000|2021-05-13 07:30:00|3611.54|3611.54|3607.89|3607.89|3611.7|3611.7|3605.19|3605.19|0
1620891300000|2021-05-13 07:35:00|3606.52|3606.52|3609.16|3609.16|3609.75|3609.75|3606.52|3606.52|0
1620891600000|2021-05-13 07:40:00|3609.85|3609.85|3601.81|3601.81|3609.85|3609.85|3601.81|3601.81|0
1620891900000|2021-05-13 07:45:00|3602.49|3602.49|3599.73|3599.73|3603.71|3603.71|3598.96|3598.96|0
1620892200000|2021-05-13 07:50:00|3599.56|3599.56|3592.45|3592.45|3599.56|3599.56|3592.45|3592.45|0
1620892500000|2021-05-13 07:55:00|3592.13|3592.13|3587.89|3587.89|3593.14|3593.14|3587.23|3587.23|0
1620892800000|2021-05-13 08:00:00|3587.64|3587.64|3576.52|3576.52|3587.65|3587.65|3575.01|3575.01|0
1620893100000|2021-05-13 08:05:00|3576.84|3576.84|3578.24|3578.24|3580.52|3580.52|3575.28|3575.28|0
1620893400000|2021-05-13 08:10:00|3577.56|3577.56|3571.26|3571.26|3577.56|3577.56|3569.96|3569.96|0
1620893700000|2021-05-13 08:15:00|3571.58|3571.58|3570|3570|3574.34|3574.34|3568.54|3568.54|0
1620894000000|2021-05-13 08:20:00|3570.34|3570.34|3578.61|3578.61|3578.61|3578.61|3569.51|3569.51|0
1620894300000|2021-05-13 08:25:00|3577.5|3577.5|3565.61|3565.61|3578.36|3578.36|3564.54|3564.54|0
1620894600000|2021-05-13 08:30:00|3565.27|3565.27|3554.02|3554.02|3565.27|3565.27|3554.02|3554.02|0
1620894900000|2021-05-13 08:35:00|3553.67|3553.67|3564.19|3564.19|3564.85|3564.85|3552.58|3552.58|0
1620895200000|2021-05-13 08:40:00|3564.34|3564.34|3562.36|3562.36|3565.24|3565.24|3560.94|3560.94|0
1620895500000|2021-05-13 08:45:00|3562.2|3562.2|3564.51|3564.51|3566.56|3566.56|3562.2|3562.2|0
1620895800000|2021-05-13 08:50:00|3564.03|3564.03|3563.75|3563.75|3564.09|3564.09|3563.75|3563.75|0
1620896100000|2021-05-13 08:55:00|3563.17|3563.17|3562.83|3562.83|3563.81|3563.81|3562.38|3562.38|0
1620896400000|2021-05-13 09:00:00|3563.17|3563.17|3562.92|3562.92|3563.17|3563.17|3562.92|3562.92|0
1620896700000|2021-05-13 09:05:00|3562.58|3562.58|3561.85|3561.85|3562.58|3562.58|3561.06|3561.06|0
1620897000000|2021-05-13 09:10:00|3561.35|3561.35|3561.64|3561.64|3561.64|3561.64|3560.67|3560.67|0
1620897300000|2021-05-13 09:15:00|3561.46|3561.46|3561.01|3561.01|3561.46|3561.46|3560.54|3560.54|0
1620897600000|2021-05-13 09:20:00|3560.67|3560.67|3560.32|3560.32|3560.67|3560.67|3559.4|3559.4|0
1620897900000|2021-05-13 09:25:00|3559.98|3559.98|3560.62|3560.62|3560.64|3560.64|3559.66|3559.66|0
1620898200000|2021-05-13 09:30:00|3560.3|3560.3|3560.3|3560.3|3560.64|3560.64|3560.3|3560.3|0
1620898500000|2021-05-13 09:35:00|3560.46|3560.46|3561.18|3561.18|3561.18|3561.18|3560.34|3560.34|0
1620898800000|2021-05-13 09:40:00|3560.85|3560.85|3561.67|3561.67|3561.67|3561.67|3560.85|3560.85|0
1620899100000|2021-05-13 09:45:00|3561.33|3561.33|3561.15|3561.15|3561.33|3561.33|3560.31|3560.31|0
1620899400000|2021-05-13 09:50:00|3561.79|3561.79|3562.54|3562.54|3563.33|3563.33|3561.79|3561.79|0
1620899700000|2021-05-13 09:55:00|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|0
1620900000000|2021-05-13 10:00:00|3561.98|3561.98|3561.39|3561.39|3562.13|3562.13|3561.33|3561.33|0
1620900300000|2021-05-13 10:05:00|3561.55|3561.55|3561.74|3561.74|3561.88|3561.88|3561.55|3561.55|0
1620900600000|2021-05-13 10:10:00|3561.99|3561.99|3563.26|3563.26|3563.26|3563.26|3561.82|3561.82|0
1620900900000|2021-05-13 10:15:00|3563.59|3563.59|3564.44|3564.44|3564.44|3564.44|3563.59|3563.59|0
1620901200000|2021-05-13 10:20:00|3564.52|3564.52|3566.15|3566.15|3566.15|3566.15|3563.81|3563.81|0
1620901500000|2021-05-13 10:25:00|3565.81|3565.81|3566.94|3566.94|3566.94|3566.94|3565.81|3565.81|0
1620901800000|2021-05-13 10:30:00|3567.41|3567.41|3569.88|3569.88|3570.54|3570.54|3567.41|3567.41|0
1620902100000|2021-05-13 10:35:00|3570.83|3570.83|3571.24|3571.24|3572.19|3572.19|3570.83|3570.83|0
1620902400000|2021-05-13 10:40:00|3571.32|3571.32|3571.65|3571.65|3571.65|3571.65|3571.32|3571.32|0
1620902700000|2021-05-13 10:45:00|3571.48|3571.48|3572.57|3572.57|3572.57|3572.57|3571.48|3571.48|0
1620903000000|2021-05-13 10:50:00|3572.65|3572.65|3572.23|3572.23|3572.73|3572.73|3572.23|3572.23|0
1620903300000|2021-05-13 10:55:00|3571.27|3571.27|3603.71|3603.71|3603.71|3603.71|3571.12|3571.12|0
1620903600000|2021-05-13 11:00:00|3604.34|3604.34|3604.84|3604.84|3604.84|3604.84|3604.34|3604.34|0
1620903900000|2021-05-13 11:05:00|3604.36|3604.36|3605.5|3605.5|3606.27|3606.27|3604.36|3604.36|0
1620904200000|2021-05-13 11:10:00|3605.58|3605.58|3605.83|3605.83|3605.83|3605.83|3605.5|3605.5|0
1620904500000|2021-05-13 11:15:00|3606.08|3606.08|3604.47|3604.47|3606.08|3606.08|3604.47|3604.47|0
1620904800000|2021-05-13 11:20:00|3604.52|3604.52|3602.27|3602.27|3604.52|3604.52|3602.27|3602.27|0
1620905100000|2021-05-13 11:25:00|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|0
1620905400000|2021-05-13 11:30:00|3601.74|3601.74|3626.69|3626.69|3626.69|3626.69|3601.58|3601.58|0
1620905700000|2021-05-13 11:35:00|3627.37|3627.37|3624.47|3624.47|3628.57|3628.57|3623.68|3623.68|0
1620906000000|2021-05-13 11:40:00|3624.3|3624.3|3624.54|3624.54|3627.95|3627.95|3624.3|3624.3|0
1620906300000|2021-05-13 11:45:00|3624.7|3624.7|3627.12|3627.12|3627.12|3627.12|3624.7|3624.7|0
1620906600000|2021-05-13 11:50:00|3627.33|3627.33|3629.44|3629.44|3630.77|3630.77|3627.33|3627.33|0
1620906900000|2021-05-13 11:55:00|3629.61|3629.61|3631.62|3631.62|3635.97|3635.97|3629.61|3629.61|0
1620907200000|2021-05-13 12:00:00|3631.37|3631.37|3630.63|3630.63|3631.46|3631.46|3629.95|3629.95|0
1620907500000|2021-05-13 12:05:00|3630.21|3630.21|3628.88|3628.88|3630.21|3630.21|3627.73|3627.73|0
1620907800000|2021-05-13 12:10:00|3628.94|3628.94|3626.86|3626.86|3630.52|3630.52|3626.86|3626.86|0
1620908100000|2021-05-13 12:15:00|3626.75|3626.75|3627.95|3627.95|3630.63|3630.63|3626.65|3626.65|0
1620908400000|2021-05-13 12:20:00|3628.27|3628.27|3629.35|3629.35|3630.44|3630.44|3626.63|3626.63|0
1620908700000|2021-05-13 12:25:00|3628.87|3628.87|3622.24|3622.24|3629.9|3629.9|3622.24|3622.24|0
1620909000000|2021-05-13 12:30:00|3621.92|3621.92|3618.2|3618.2|3628.34|3628.34|3618.2|3618.2|0
1620909300000|2021-05-13 12:35:00|3617.77|3617.77|3620.3|3620.3|3622.84|3622.84|3616.4|3616.4|0
1620909600000|2021-05-13 12:40:00|3619.62|3619.62|3619.18|3619.18|3621.25|3621.25|3618.79|3618.79|0
1620909900000|2021-05-13 12:45:00|3619.43|3619.43|3620.14|3620.14|3623.66|3623.66|3618.95|3618.95|0
1620910200000|2021-05-13 12:50:00|3620.61|3620.61|3619.14|3619.14|3621.3|3621.3|3618.55|3618.55|0
1620910500000|2021-05-13 12:55:00|3619.3|3619.3|3621.87|3621.87|3621.87|3621.87|3619.3|3619.3|0
1620910800000|2021-05-13 13:00:00|3622.55|3622.55|3623.64|3623.64|3626.31|3626.31|3622.55|3622.55|0
1620911100000|2021-05-13 13:05:00|3624.32|3624.32|3628.23|3628.23|3628.92|3628.92|3624.09|3624.09|0
1620911400000|2021-05-13 13:10:00|3628.39|3628.39|3627.43|3627.43|3630.16|3630.16|3626.59|3626.59|0
1620911700000|2021-05-13 13:15:00|3627.31|3627.31|3623.96|3623.96|3627.31|3627.31|3623.42|3623.42|0
1620912000000|2021-05-13 13:20:00|3623.81|3623.81|3628.32|3628.32|3628.32|3628.32|3623.81|3623.81|0
1620912300000|2021-05-13 13:25:00|3628.62|3628.62|3635.21|3635.21|3635.84|3635.84|3628.61|3628.61|0
1620912600000|2021-05-13 13:30:00|3635.89|3635.89|3643.6|3643.6|3643.6|3643.6|3633.16|3633.16|0
1620912900000|2021-05-13 13:35:00|3644.28|3644.28|3644.62|3644.62|3646.2|3646.2|3641.83|3641.83|0
1620913200000|2021-05-13 13:40:00|3644.46|3644.46|3641.95|3641.95|3647.1|3647.1|3641.95|3641.95|0
1620913500000|2021-05-13 13:45:00|3642.43|3642.43|3644.3|3644.3|3649.21|3649.21|3642.43|3642.43|0
1620913800000|2021-05-13 13:50:00|3644.55|3644.55|3648.34|3648.34|3648.34|3648.34|3644.09|3644.09|0
1620914100000|2021-05-13 13:55:00|3648.49|3648.49|3649.15|3649.15|3650.37|3650.37|3648.22|3648.22|0
1620914400000|2021-05-13 14:00:00|3649.47|3649.47|3651.15|3651.15|3656.69|3656.69|3649.47|3649.47|0
1620914700000|2021-05-13 14:05:00|3651.48|3651.48|3644.61|3644.61|3652.21|3652.21|3644.61|3644.61|0
1620915000000|2021-05-13 14:10:00|3644.69|3644.69|3649.8|3649.8|3649.95|3649.95|3644.69|3644.69|0
1620915300000|2021-05-13 14:15:00|3649.88|3649.88|3649.03|3649.03|3653.47|3653.47|3648.87|3648.87|0
1620915600000|2021-05-13 14:20:00|3649.19|3649.19|3652.28|3652.28|3652.44|3652.44|3648.02|3648.02|0
1620915900000|2021-05-13 14:25:00|3652.6|3652.6|3652.26|3652.26|3652.73|3652.73|3648.64|3648.64|0
1620916200000|2021-05-13 14:30:00|3652.09|3652.09|3648.31|3648.31|3652.51|3652.51|3647.63|3647.63|0
1620916500000|2021-05-13 14:35:00|3649|3649|3652.41|3652.41|3652.66|3652.66|3648.28|3648.28|0
1620916800000|2021-05-13 14:40:00|3652.68|3652.68|3653.81|3653.81|3655.27|3655.27|3652.68|3652.68|0
1620917100000|2021-05-13 14:45:00|3652.97|3652.97|3653.08|3653.08|3656.52|3656.52|3652.09|3652.09|0
1620917400000|2021-05-13 14:50:00|3652.76|3652.76|3654.94|3654.94|3654.94|3654.94|3652.17|3652.17|0
1620917700000|2021-05-13 14:55:00|3655.02|3655.02|3651.99|3651.99|3656.01|3656.01|3650.61|3650.61|0
1620918000000|2021-05-13 15:00:00|3652.67|3652.67|3650.95|3650.95|3652.67|3652.67|3650.13|3650.13|0
1620918300000|2021-05-13 15:05:00|3651|3651|3644.09|3644.09|3651|3651|3643.82|3643.82|0
1620918600000|2021-05-13 15:10:00|3643.77|3643.77|3647.97|3647.97|3648.24|3648.24|3642.39|3642.39|0
1620918900000|2021-05-13 15:15:00|3647.65|3647.65|3652.47|3652.47|3652.75|3652.75|3646.92|3646.92|0
1620919200000|2021-05-13 15:20:00|3651.99|3651.99|3648.88|3648.88|3652.14|3652.14|3644.65|3644.65|0
1620919500000|2021-05-13 15:25:00|3648.2|3648.2|3642.96|3642.96|3649.42|3649.42|3642.59|3642.59|0
1620976500000|2021-05-14 07:15:00|3663.85|3663.85|3670.12|3670.12|3670.27|3670.27|3663.44|3663.44|0
1620976800000|2021-05-14 07:20:00|3670.27|3670.27|3668.12|3668.12|3670.8|3670.8|3667.32|3667.32|0
1620977100000|2021-05-14 07:25:00|3669.93|3669.93|3664.95|3664.95|3670.08|3670.08|3662.81|3662.81|0
1620977400000|2021-05-14 07:30:00|3664.77|3664.77|3659.34|3659.34|3665.88|3665.88|3659.2|3659.2|0
1620977700000|2021-05-14 07:35:00|3658.5|3658.5|3652.97|3652.97|3658.5|3658.5|3652.85|3652.85|0
1620978000000|2021-05-14 07:40:00|3653.05|3653.05|3645.83|3645.83|3653.21|3653.21|3645.83|3645.83|0
1620978300000|2021-05-14 07:45:00|3645.58|3645.58|3650.43|3650.43|3652.68|3652.68|3643.68|3643.68|0
1620978600000|2021-05-14 07:50:00|3650.11|3650.11|3643.75|3643.75|3650.11|3650.11|3642.63|3642.63|0
1620978900000|2021-05-14 07:55:00|3642.96|3642.96|3648.27|3648.27|3650.3|3650.3|3642.01|3642.01|0
1620979200000|2021-05-14 08:00:00|3648.59|3648.59|3650.32|3650.32|3650.64|3650.64|3645.15|3645.15|0
1620979500000|2021-05-14 08:05:00|3650.14|3650.14|3646.41|3646.41|3652.97|3652.97|3646.41|3646.41|0
1620979800000|2021-05-14 08:10:00|3646.57|3646.57|3652.12|3652.12|3652.75|3652.75|3646.4|3646.4|0
1620980100000|2021-05-14 08:15:00|3652.36|3652.36|3652.17|3652.17|3653.01|3653.01|3651.33|3651.33|0
1620980400000|2021-05-14 08:20:00|3652.33|3652.33|3651.09|3651.09|3652.81|3652.81|3651|3651|0
1620980700000|2021-05-14 08:25:00|3651.77|3651.77|3648.31|3648.31|3651.77|3651.77|3647.39|3647.39|0
1620981000000|2021-05-14 08:30:00|3648.18|3648.18|3652.05|3652.05|3652.21|3652.21|3648.03|3648.03|0
1620981300000|2021-05-14 08:35:00|3652.73|3652.73|3655.68|3655.68|3655.68|3655.68|3652.73|3652.73|0
1620981600000|2021-05-14 08:40:00|3655.36|3655.36|3659.86|3659.86|3659.86|3659.86|3653.92|3653.92|0
1620981900000|2021-05-14 08:45:00|3660.54|3660.54|3659.03|3659.03|3661.92|3661.92|3658.08|3658.08|0
1620982200000|2021-05-14 08:50:00|3658.87|3658.87|3658.98|3658.98|3661.69|3661.69|3658.81|3658.81|0
1620982500000|2021-05-14 08:55:00|3659.1|3659.1|3656.41|3656.41|3659.1|3659.1|3655.28|3655.28|0
1620982800000|2021-05-14 09:00:00|3656.47|3656.47|3662.15|3662.15|3662.38|3662.38|3656.39|3656.39|0
1620983100000|2021-05-14 09:05:00|3661.83|3661.83|3662.34|3662.34|3663.28|3663.28|3660.75|3660.75|0
1620983400000|2021-05-14 09:10:00|3662.61|3662.61|3664.93|3664.93|3666.52|3666.52|3662.61|3662.61|0
1620983700000|2021-05-14 09:15:00|3665.09|3665.09|3672.91|3672.91|3673.22|3673.22|3665.09|3665.09|0
1620984000000|2021-05-14 09:20:00|3673.21|3673.21|3668.09|3668.09|3674.46|3674.46|3668.09|3668.09|0
1620984300000|2021-05-14 09:25:00|3667.98|3667.98|3671.18|3671.18|3671.91|3671.91|3667.82|3667.82|0
1620984600000|2021-05-14 09:30:00|3671.5|3671.5|3669.13|3669.13|3671.81|3671.81|3666.32|3666.32|0
1620984900000|2021-05-14 09:35:00|3669.29|3669.29|3671.92|3671.92|3671.92|3671.92|3668.09|3668.09|0
1620985200000|2021-05-14 09:40:00|3672.09|3672.09|3672.58|3672.58|3672.58|3672.58|3670.26|3670.26|0
1620985500000|2021-05-14 09:45:00|3672.69|3672.69|3673.99|3673.99|3674.78|3674.78|3671.75|3671.75|0
1620985800000|2021-05-14 09:50:00|3673.66|3673.66|3674.09|3674.09|3674.09|3674.09|3672.16|3672.16|0
1620986100000|2021-05-14 09:55:00|3674.74|3674.74|3673.49|3673.49|3676.1|3676.1|3673.09|3673.09|0
1620986400000|2021-05-14 10:00:00|3674.12|3674.12|3675.8|3675.8|3675.85|3675.85|3672.38|3672.38|0
1620986700000|2021-05-14 10:05:00|3676.28|3676.28|3675.66|3675.66|3678.22|3678.22|3674.79|3674.79|0
1620987000000|2021-05-14 10:10:00|3675.82|3675.82|3674.9|3674.9|3676.63|3676.63|3674.7|3674.7|0
1620987300000|2021-05-14 10:15:00|3674.84|3674.84|3676.53|3676.53|3676.53|3676.53|3673.16|3673.16|0
1620987600000|2021-05-14 10:20:00|3675.84|3675.84|3678.75|3678.75|3678.96|3678.96|3675.84|3675.84|0
1620987900000|2021-05-14 10:25:00|3679.22|3679.22|3676.09|3676.09|3679.7|3679.7|3675.93|3675.93|0
1620988200000|2021-05-14 10:30:00|3675.93|3675.93|3678.17|3678.17|3678.17|3678.17|3675.59|3675.59|0
1620988500000|2021-05-14 10:35:00|3677.69|3677.69|3675.51|3675.51|3677.77|3677.77|3675.51|3675.51|0
1620988800000|2021-05-14 10:40:00|3675.87|3675.87|3674.75|3674.75|3676.76|3676.76|3674.57|3674.57|0
1620989100000|2021-05-14 10:45:00|3674.91|3674.91|3671.71|3671.71|3674.91|3674.91|3671.71|3671.71|0
1620989400000|2021-05-14 10:50:00|3671.56|3671.56|3672.68|3672.68|3673.47|3673.47|3671.23|3671.23|0
1620989700000|2021-05-14 10:55:00|3673.68|3673.68|3671.06|3671.06|3673.68|3673.68|3670.98|3670.98|0
1620990000000|2021-05-14 11:00:00|3671.22|3671.22|3673.43|3673.43|3673.43|3673.43|3671.04|3671.04|0
1620990300000|2021-05-14 11:05:00|3672.75|3672.75|3669.22|3669.22|3672.75|3672.75|3668.91|3668.91|0
1620990600000|2021-05-14 11:10:00|3669.91|3669.91|3673.35|3673.35|3673.35|3673.35|3669.91|3669.91|0
1620990900000|2021-05-14 11:15:00|3672.24|3672.24|3670.29|3670.29|3672.24|3672.24|3669.89|3669.89|0
1620991200000|2021-05-14 11:20:00|3670.05|3670.05|3670.66|3670.66|3670.91|3670.91|3670.05|3670.05|0
1620991500000|2021-05-14 11:25:00|3670.77|3670.77|3671.19|3671.19|3671.81|3671.81|3670.77|3670.77|0
1620991800000|2021-05-14 11:30:00|3671.31|3671.31|3672.11|3672.11|3672.11|3672.11|3671.15|3671.15|0
1620992100000|2021-05-14 11:35:00|3672.26|3672.26|3672.84|3672.84|3673.47|3673.47|3671.9|3671.9|0
1620992400000|2021-05-14 11:40:00|3673.16|3673.16|3675.25|3675.25|3675.89|3675.89|3673.16|3673.16|0
1620992700000|2021-05-14 11:45:00|3673.89|3673.89|3673.39|3673.39|3674.63|3674.63|3672.72|3672.72|0
1620993000000|2021-05-14 11:50:00|3673.23|3673.23|3673|3673|3673.85|3673.85|3672.85|3672.85|0
1620993300000|2021-05-14 11:55:00|3673.77|3673.77|3675.42|3675.42|3675.42|3675.42|3673.19|3673.19|0
1620993600000|2021-05-14 12:00:00|3675.57|3675.57|3676.29|3676.29|3677.54|3677.54|3675.09|3675.09|0
1620993900000|2021-05-14 12:05:00|3675.6|3675.6|3677.05|3677.05|3677.05|3677.05|3675.3|3675.3|0
1620994200000|2021-05-14 12:10:00|3676.99|3676.99|3678|3678|3679.45|3679.45|3676.83|3676.83|0
1620994500000|2021-05-14 12:15:00|3678.24|3678.24|3678.63|3678.63|3680.85|3680.85|3678.24|3678.24|0
1620994800000|2021-05-14 12:20:00|3678.52|3678.52|3682.83|3682.83|3682.83|3682.83|3678.52|3678.52|0
1620995100000|2021-05-14 12:25:00|3682.99|3682.99|3682.94|3682.94|3685.78|3685.78|3682.94|3682.94|0
1620995400000|2021-05-14 12:30:00|3683.18|3683.18|3683.37|3683.37|3685.88|3685.88|3681.86|3681.86|0
1620995700000|2021-05-14 12:35:00|3683.28|3683.28|3686.14|3686.14|3686.14|3686.14|3682.51|3682.51|0
1620996000000|2021-05-14 12:40:00|3686.82|3686.82|3687.27|3687.27|3688.5|3688.5|3686.23|3686.23|0
1620996300000|2021-05-14 12:45:00|3687.52|3687.52|3685.46|3685.46|3687.9|3687.9|3684.83|3684.83|0
1620996600000|2021-05-14 12:50:00|3685.73|3685.73|3688.46|3688.46|3688.46|3688.46|3685.04|3685.04|0
1620996900000|2021-05-14 12:55:00|3687.99|3687.99|3690.11|3690.11|3691.4|3691.4|3687.78|3687.78|0
1620997200000|2021-05-14 13:00:00|3690.03|3690.03|3689.87|3689.87|3690.88|3690.88|3689.61|3689.61|0
1620997500000|2021-05-14 13:05:00|3689.75|3689.75|3690.6|3690.6|3690.72|3690.72|3689|3689|0
1620997800000|2021-05-14 13:10:00|3690.44|3690.44|3688.5|3688.5|3692.3|3692.3|3687.93|3687.93|0
1620998100000|2021-05-14 13:15:00|3687.82|3687.82|3686.94|3686.94|3687.82|3687.82|3685.56|3685.56|0
1620998400000|2021-05-14 13:20:00|3686.68|3686.68|3689.21|3689.21|3690.06|3690.06|3686.68|3686.68|0
1620998700000|2021-05-14 13:25:00|3689.03|3689.03|3685.34|3685.34|3689.03|3689.03|3685.34|3685.34|0
1620999000000|2021-05-14 13:30:00|3685.28|3685.28|3685.03|3685.03|3690.45|3690.45|3684.7|3684.7|0
1620999300000|2021-05-14 13:35:00|3685.19|3685.19|3691.15|3691.15|3692.2|3692.2|3685.19|3685.19|0
1620999600000|2021-05-14 13:40:00|3691.03|3691.03|3694.32|3694.32|3694.32|3694.32|3689.55|3689.55|0
1620999900000|2021-05-14 13:45:00|3694.02|3694.02|3694.7|3694.7|3696.08|3696.08|3693.07|3693.07|0
1621000200000|2021-05-14 13:50:00|3694.85|3694.85|3698.5|3698.5|3698.5|3698.5|3694.3|3694.3|0
1621000500000|2021-05-14 13:55:00|3697.87|3697.87|3700.79|3700.79|3701.19|3701.19|3697.07|3697.07|0
1621000800000|2021-05-14 14:00:00|3701.1|3701.1|3698.58|3698.58|3701.16|3701.16|3697.82|3697.82|0
1621001100000|2021-05-14 14:05:00|3699.53|3699.53|3702.49|3702.49|3703.23|3703.23|3699.53|3699.53|0
1621001400000|2021-05-14 14:10:00|3703.44|3703.44|3702.61|3702.61|3704.74|3704.74|3701.97|3701.97|0
1621001700000|2021-05-14 14:15:00|3702.52|3702.52|3699.38|3699.38|3703.21|3703.21|3698.85|3698.85|0
1621002000000|2021-05-14 14:20:00|3700.8|3700.8|3708.23|3708.23|3708.23|3708.23|3700.28|3700.28|0
1621002300000|2021-05-14 14:25:00|3708.91|3708.91|3709.88|3709.88|3711.7|3711.7|3708.91|3708.91|0
1621002600000|2021-05-14 14:30:00|3710.04|3710.04|3723.74|3723.74|3723.8|3723.8|3710.04|3710.04|0
1621002900000|2021-05-14 14:35:00|3723.9|3723.9|3717.37|3717.37|3725.01|3725.01|3717.37|3717.37|0
1621003200000|2021-05-14 14:40:00|3718.18|3718.18|3720.44|3720.44|3723.46|3723.46|3717.68|3717.68|0
1621003500000|2021-05-14 14:45:00|3720.33|3720.33|3721.19|3721.19|3722.24|3722.24|3719.38|3719.38|0
1621003800000|2021-05-14 14:50:00|3721.13|3721.13|3727.41|3727.41|3728.18|3728.18|3720.44|3720.44|0
1621004100000|2021-05-14 14:55:00|3726.78|3726.78|3724.81|3724.81|3727.35|3727.35|3723.34|3723.34|0
1621004400000|2021-05-14 15:00:00|3725.44|3725.44|3726.98|3726.98|3728.47|3728.47|3725.24|3725.24|0
1621004700000|2021-05-14 15:05:00|3726.29|3726.29|3733.47|3733.47|3733.47|3733.47|3726.29|3726.29|0
1621005000000|2021-05-14 15:10:00|3734.27|3734.27|3738.08|3738.08|3738.08|3738.08|3733.17|3733.17|0
1621005300000|2021-05-14 15:15:00|3737.93|3737.93|3745.42|3745.42|3746.15|3746.15|3736.59|3736.59|0
1621005600000|2021-05-14 15:20:00|3745.54|3745.54|3745.99|3745.99|3747.89|3747.89|3744.15|3744.15|0
1621005900000|2021-05-14 15:25:00|3745.3|3745.3|3745.43|3745.43|3747.81|3747.81|3744.5|3744.5|0
1621235700000|2021-05-17 07:15:00|3736.57|3736.57|3726.48|3726.48|3737.46|3737.46|3725.68|3725.68|0
1621236000000|2021-05-17 07:20:00|3725.52|3725.52|3714.76|3714.76|3725.52|3725.52|3714.08|3714.08|0
1621236300000|2021-05-17 07:25:00|3715.24|3715.24|3714|3714|3715.71|3715.71|3711.53|3711.53|0
1621236600000|2021-05-17 07:30:00|3714.32|3714.32|3710.61|3710.61|3716.18|3716.18|3710.14|3710.14|0
1621236900000|2021-05-17 07:35:00|3709.24|3709.24|3711.86|3711.86|3712.61|3712.61|3707.46|3707.46|0
1621237200000|2021-05-17 07:40:00|3712.19|3712.19|3712.64|3712.64|3712.68|3712.68|3708.92|3708.92|0
1621237500000|2021-05-17 07:45:00|3710.73|3710.73|3705.39|3705.39|3710.73|3710.73|3704.76|3704.76|0
1621237800000|2021-05-17 07:50:00|3704.92|3704.92|3698.09|3698.09|3705|3705|3696.74|3696.74|0
1621238100000|2021-05-17 07:55:00|3696.98|3696.98|3701.85|3701.85|3702.45|3702.45|3696.98|3696.98|0
1621238400000|2021-05-17 08:00:00|3702.53|3702.53|3708.27|3708.27|3708.58|3708.58|3701.89|3701.89|0
1621238700000|2021-05-17 08:05:00|3707.85|3707.85|3706.76|3706.76|3709.89|3709.89|3705.37|3705.37|0
1621239000000|2021-05-17 08:10:00|3707.44|3707.44|3703.46|3703.46|3707.65|3707.65|3702.78|3702.78|0
1621239300000|2021-05-17 08:15:00|3703.21|3703.21|3707.3|3707.3|3707.3|3707.3|3702.66|3702.66|0
1621239600000|2021-05-17 08:20:00|3706.83|3706.83|3707.36|3707.36|3707.51|3707.51|3706.41|3706.41|0
1621239900000|2021-05-17 08:25:00|3706.68|3706.68|3706.69|3706.69|3707.51|3707.51|3705.85|3705.85|0
1621240200000|2021-05-17 08:30:00|3707.1|3707.1|3712.87|3712.87|3712.87|3712.87|3706.98|3706.98|0
1621240500000|2021-05-17 08:35:00|3712.62|3712.62|3711.68|3711.68|3713.87|3713.87|3710.8|3710.8|0
1621240800000|2021-05-17 08:40:00|3711|3711|3708.49|3708.49|3711|3711|3708.49|3708.49|0
1621241100000|2021-05-17 08:45:00|3709.17|3709.17|3708.93|3708.93|3710.75|3710.75|3707.37|3707.37|0
1621241400000|2021-05-17 08:50:00|3708.61|3708.61|3711.13|3711.13|3712.01|3712.01|3708.61|3708.61|0
1621241700000|2021-05-17 08:55:00|3711.28|3711.28|3710.55|3710.55|3711.69|3711.69|3710.16|3710.16|0
1621242000000|2021-05-17 09:00:00|3710.8|3710.8|3710.65|3710.65|3711.21|3711.21|3708.69|3708.69|0
1621242300000|2021-05-17 09:05:00|3710.98|3710.98|3711.23|3711.23|3712.25|3712.25|3709.51|3709.51|0
1621242600000|2021-05-17 09:10:00|3710.49|3710.49|3710.46|3710.46|3711.12|3711.12|3710.11|3710.11|0
1621242900000|2021-05-17 09:15:00|3711.14|3711.14|3706.87|3706.87|3715|3715|3706.71|3706.71|0
1621243200000|2021-05-17 09:20:00|3707.51|3707.51|3708.7|3708.7|3708.7|3708.7|3706.41|3706.41|0
1621243500000|2021-05-17 09:25:00|3709.49|3709.49|3709.53|3709.53|3710.53|3710.53|3708.53|3708.53|0
1621243800000|2021-05-17 09:30:00|3709.21|3709.21|3707|3707|3709.21|3709.21|3705.49|3705.49|0
1621244100000|2021-05-17 09:35:00|3706.42|3706.42|3706.18|3706.18|3707.27|3707.27|3704.56|3704.56|0
1621244400000|2021-05-17 09:40:00|3705.86|3705.86|3706.34|3706.34|3707.03|3707.03|3705.86|3705.86|0
1621244700000|2021-05-17 09:45:00|3706.49|3706.49|3710.6|3710.6|3710.6|3710.6|3705.58|3705.58|0
1621245000000|2021-05-17 09:50:00|3709.97|3709.97|3707.32|3707.32|3711.08|3711.08|3707.32|3707.32|0
1621245300000|2021-05-17 09:55:00|3706.84|3706.84|3708.29|3708.29|3708.29|3708.29|3706.28|3706.28|0
1621245600000|2021-05-17 10:00:00|3707.29|3707.29|3703.99|3703.99|3707.29|3707.29|3703.25|3703.25|0
1621245900000|2021-05-17 10:05:00|3704.14|3704.14|3702.69|3702.69|3704.62|3704.62|3702.69|3702.69|0
1621246200000|2021-05-17 10:10:00|3702.81|3702.81|3703.8|3703.8|3705.56|3705.56|3702.81|3702.81|0
1621246500000|2021-05-17 10:15:00|3704.44|3704.44|3701.18|3701.18|3704.47|3704.47|3701.18|3701.18|0
1621246800000|2021-05-17 10:20:00|3701.5|3701.5|3704.5|3704.5|3704.5|3704.5|3701.34|3701.34|0
1621247100000|2021-05-17 10:25:00|3704.82|3704.82|3701|3701|3704.82|3704.82|3700.2|3700.2|0
1621247400000|2021-05-17 10:30:00|3700.52|3700.52|3701.3|3701.3|3702.34|3702.34|3700.11|3700.11|0
1621247700000|2021-05-17 10:35:00|3701.42|3701.42|3701.77|3701.77|3702.11|3702.11|3699.41|3699.41|0
1621248000000|2021-05-17 10:40:00|3701.09|3701.09|3702.12|3702.12|3702.21|3702.21|3700.13|3700.13|0
1621248300000|2021-05-17 10:45:00|3701.81|3701.81|3700.81|3700.81|3702.51|3702.51|3700.49|3700.49|0
1621248600000|2021-05-17 10:50:00|3700.13|3700.13|3698.76|3698.76|3701.52|3701.52|3697.29|3697.29|0
1621248900000|2021-05-17 10:55:00|3698.88|3698.88|3702.49|3702.49|3703.6|3703.6|3698.88|3698.88|0
1621249200000|2021-05-17 11:00:00|3703.18|3703.18|3702.53|3702.53|3703.67|3703.67|3702.25|3702.25|0
1621249500000|2021-05-17 11:05:00|3702.31|3702.31|3704.8|3704.8|3705.57|3705.57|3702.26|3702.26|0
1621249800000|2021-05-17 11:10:00|3705.28|3705.28|3706.83|3706.83|3707.36|3707.36|3705.28|3705.28|0
1621250100000|2021-05-17 11:15:00|3706.71|3706.71|3708.41|3708.41|3709.57|3709.57|3706.59|3706.59|0
1621250400000|2021-05-17 11:20:00|3709.09|3709.09|3708.7|3708.7|3709.74|3709.74|3708.49|3708.49|0
1621250700000|2021-05-17 11:25:00|3708.86|3708.86|3712.84|3712.84|3712.85|3712.85|3708.49|3708.49|0
1621251000000|2021-05-17 11:30:00|3712.2|3712.2|3711.85|3711.85|3713.36|3713.36|3711.79|3711.79|0
1621251300000|2021-05-17 11:35:00|3711.93|3711.93|3709.11|3709.11|3711.93|3711.93|3709.11|3709.11|0
1621251600000|2021-05-17 11:40:00|3708.79|3708.79|3705.7|3705.7|3710.63|3710.63|3705.02|3705.02|0
1621251900000|2021-05-17 11:45:00|3705.02|3705.02|3705.5|3705.5|3705.75|3705.75|3702.96|3702.96|0
1621252200000|2021-05-17 11:50:00|3704.82|3704.82|3704.26|3704.26|3705.35|3705.35|3703.17|3703.17|0
1621252500000|2021-05-17 11:55:00|3704.42|3704.42|3704.19|3704.19|3704.99|3704.99|3703.26|3703.26|0
1621252800000|2021-05-17 12:00:00|3704.03|3704.03|3704.37|3704.37|3704.37|3704.37|3702.83|3702.83|0
1621253100000|2021-05-17 12:05:00|3704.25|3704.25|3700.93|3700.93|3704.25|3704.25|3700.61|3700.61|0
1621253400000|2021-05-17 12:10:00|3701.72|3701.72|3699.02|3699.02|3704.12|3704.12|3698.69|3698.69|0
1621253700000|2021-05-17 12:15:00|3699.5|3699.5|3701.19|3701.19|3701.84|3701.84|3699.19|3699.19|0
1621254000000|2021-05-17 12:20:00|3701.35|3701.35|3699.17|3699.17|3701.35|3701.35|3698.37|3698.37|0
1621254300000|2021-05-17 12:25:00|3699.34|3699.34|3699.38|3699.38|3699.47|3699.47|3697.73|3697.73|0
1621254600000|2021-05-17 12:30:00|3699.53|3699.53|3702.16|3702.16|3702.16|3702.16|3699.29|3699.29|0
1621254900000|2021-05-17 12:35:00|3702|3702|3702.22|3702.22|3702.67|3702.67|3701.2|3701.2|0
1621255200000|2021-05-17 12:40:00|3701.59|3701.59|3698.03|3698.03|3702.44|3702.44|3697.71|3697.71|0
1621255500000|2021-05-17 12:45:00|3698.5|3698.5|3698.95|3698.95|3700.31|3700.31|3698.5|3698.5|0
1621255800000|2021-05-17 12:50:00|3698.63|3698.63|3701.04|3701.04|3701.59|3701.59|3698.56|3698.56|0
1621256100000|2021-05-17 12:55:00|3700.79|3700.79|3700.57|3700.57|3700.79|3700.79|3699.28|3699.28|0
1621256400000|2021-05-17 13:00:00|3699.88|3699.88|3700.48|3700.48|3700.48|3700.48|3699.57|3699.57|0
1621256700000|2021-05-17 13:05:00|3700.32|3700.32|3700.9|3700.9|3701.02|3701.02|3699.21|3699.21|0
1621257000000|2021-05-17 13:10:00|3700.99|3700.99|3702.27|3702.27|3702.35|3702.35|3700.67|3700.67|0
1621257300000|2021-05-17 13:15:00|3702.91|3702.91|3702.28|3702.28|3704.24|3704.24|3701.64|3701.64|0
1621257600000|2021-05-17 13:20:00|3702.92|3702.92|3707.86|3707.86|3707.86|3707.86|3702.92|3702.92|0
1621257900000|2021-05-17 13:25:00|3708.44|3708.44|3708.47|3708.47|3709.16|3709.16|3706.72|3706.72|0
1621258200000|2021-05-17 13:30:00|3708.31|3708.31|3706.06|3706.06|3714.94|3714.94|3705.42|3705.42|0
1621258500000|2021-05-17 13:35:00|3706.21|3706.21|3711.62|3711.62|3712.3|3712.3|3706.21|3706.21|0
1621258800000|2021-05-17 13:40:00|3710.99|3710.99|3700.91|3700.91|3710.99|3710.99|3700.91|3700.91|0
1621259100000|2021-05-17 13:45:00|3700.76|3700.76|3695.32|3695.32|3704.33|3704.33|3695.32|3695.32|0
1621259400000|2021-05-17 13:50:00|3695.01|3695.01|3692.7|3692.7|3695.01|3695.01|3687.03|3687.03|0
1621259700000|2021-05-17 13:55:00|3692.39|3692.39|3695.18|3695.18|3696.71|3696.71|3691.47|3691.47|0
1621260000000|2021-05-17 14:00:00|3694.5|3694.5|3690.03|3690.03|3694.5|3694.5|3688.51|3688.51|0
1621260300000|2021-05-17 14:05:00|3690.18|3690.18|3690.59|3690.59|3694.69|3694.69|3690.18|3690.18|0
1621260600000|2021-05-17 14:10:00|3690.69|3690.69|3696.62|3696.62|3697.15|3697.15|3688.85|3688.85|0
1621260900000|2021-05-17 14:15:00|3695.99|3695.99|3699.67|3699.67|3699.67|3699.67|3694.63|3694.63|0
1621261200000|2021-05-17 14:20:00|3699.04|3699.04|3699.56|3699.56|3700.07|3700.07|3698.01|3698.01|0
1621261500000|2021-05-17 14:25:00|3699.77|3699.77|3690.86|3690.86|3700.3|3700.3|3690.86|3690.86|0
1621261800000|2021-05-17 14:30:00|3690.23|3690.23|3684.78|3684.78|3692.08|3692.08|3683.37|3683.37|0
1621262100000|2021-05-17 14:35:00|3684.1|3684.1|3693.06|3693.06|3694.65|3694.65|3684.04|3684.04|0
1621262400000|2021-05-17 14:40:00|3692.91|3692.91|3690.15|3690.15|3692.91|3692.91|3690.1|3690.1|0
1621262700000|2021-05-17 14:45:00|3690.3|3690.3|3694.1|3694.1|3694.11|3694.11|3688.37|3688.37|0
1621263000000|2021-05-17 14:50:00|3694.26|3694.26|3694.34|3694.34|3695.91|3695.91|3693.14|3693.14|0
1621263300000|2021-05-17 14:55:00|3694.19|3694.19|3693|3693|3694.19|3694.19|3692.46|3692.46|0
1621263600000|2021-05-17 15:00:00|3692.69|3692.69|3689.93|3689.93|3692.69|3692.69|3689.93|3689.93|0
1621263900000|2021-05-17 15:05:00|3689.84|3689.84|3685.92|3685.92|3690.21|3690.21|3685.74|3685.74|0
1621264200000|2021-05-17 15:10:00|3686.6|3686.6|3688.6|3688.6|3688.76|3688.76|3685.52|3685.52|0
1621264500000|2021-05-17 15:15:00|3688.75|3688.75|3689.89|3689.89|3691.05|3691.05|3688.21|3688.21|0
1621264800000|2021-05-17 15:20:00|3690.57|3690.57|3693.3|3693.3|3694.33|3694.33|3690.52|3690.52|0
1621265100000|2021-05-17 15:25:00|3693.86|3693.86|3694.19|3694.19|3694.87|3694.87|3691.36|3691.36|0
1621322100000|2021-05-18 07:15:00|3729.07|3729.07|3729.33|3729.33|3731.05|3731.05|3727.18|3727.18|0
1621322400000|2021-05-18 07:20:00|3729.48|3729.48|3727.91|3727.91|3731.95|3731.95|3727.48|3727.48|0
1621322700000|2021-05-18 07:25:00|3727.27|3727.27|3728.39|3728.39|3728.55|3728.55|3724.89|3724.89|0
1621323000000|2021-05-18 07:30:00|3728.13|3728.13|3729.46|3729.46|3730.07|3730.07|3723.03|3723.03|0
1621323300000|2021-05-18 07:35:00|3729.52|3729.52|3720.71|3720.71|3730.15|3730.15|3720.63|3720.63|0
1621323600000|2021-05-18 07:40:00|3720.59|3720.59|3721.21|3721.21|3721.36|3721.36|3717.72|3717.72|0
1621323900000|2021-05-18 07:45:00|3720.89|3720.89|3715.06|3715.06|3720.89|3720.89|3714.45|3714.45|0
1621324200000|2021-05-18 07:50:00|3715.69|3715.69|3725.73|3725.73|3726.42|3726.42|3715.69|3715.69|0
1621324500000|2021-05-18 07:55:00|3725.26|3725.26|3721.03|3721.03|3727.24|3727.24|3721.03|3721.03|0
1621324800000|2021-05-18 08:00:00|3720.35|3720.35|3720.14|3720.14|3720.47|3720.47|3718.95|3718.95|0
1621325100000|2021-05-18 08:05:00|3719.46|3719.46|3723.31|3723.31|3723.48|3723.48|3718.48|3718.48|0
1621325400000|2021-05-18 08:10:00|3723.56|3723.56|3723.27|3723.27|3723.56|3723.56|3720.67|3720.67|0
1621325700000|2021-05-18 08:15:00|3723.11|3723.11|3722.15|3722.15|3724.54|3724.54|3722.15|3722.15|0
1621326000000|2021-05-18 08:20:00|3722.84|3722.84|3721.24|3721.24|3722.84|3722.84|3719.37|3719.37|0
1621326300000|2021-05-18 08:25:00|3720.92|3720.92|3716.6|3716.6|3720.92|3720.92|3716.58|3716.58|0
1621326600000|2021-05-18 08:30:00|3715.81|3715.81|3713.22|3713.22|3715.81|3715.81|3711.34|3711.34|0
1621326900000|2021-05-18 08:35:00|3713.06|3713.06|3713.73|3713.73|3714.51|3714.51|3712.9|3712.9|0
1621327200000|2021-05-18 08:40:00|3714.41|3714.41|3709.61|3709.61|3714.41|3714.41|3708.61|3708.61|0
1621327500000|2021-05-18 08:45:00|3708.92|3708.92|3706.19|3706.19|3708.92|3708.92|3704.69|3704.69|0
1621327800000|2021-05-18 08:50:00|3706.03|3706.03|3705.37|3705.37|3706.82|3706.82|3704.3|3704.3|0
1621328100000|2021-05-18 08:55:00|3705.31|3705.31|3703.78|3703.78|3707.89|3707.89|3703.51|3703.51|0
1621328400000|2021-05-18 09:00:00|3704.1|3704.1|3706.68|3706.68|3707.04|3707.04|3704.1|3704.1|0
1621328700000|2021-05-18 09:05:00|3706.95|3706.95|3704.82|3704.82|3708.62|3708.62|3703.42|3703.42|0
1621329000000|2021-05-18 09:10:00|3704.65|3704.65|3708.75|3708.75|3708.91|3708.91|3704.49|3704.49|0
1621329300000|2021-05-18 09:15:00|3708.58|3708.58|3715.68|3715.68|3715.68|3715.68|3708.58|3708.58|0
1621329600000|2021-05-18 09:20:00|3715.2|3715.2|3712.41|3712.41|3715.2|3715.2|3712.08|3712.08|0
1621329900000|2021-05-18 09:25:00|3712.25|3712.25|3706.19|3706.19|3712.53|3712.53|3706.03|3706.03|0
1621330200000|2021-05-18 09:30:00|3706.03|3706.03|3704.57|3704.57|3706.44|3706.44|3702.91|3702.91|0
1621330500000|2021-05-18 09:35:00|3704.73|3704.73|3705.57|3705.57|3705.57|3705.57|3704.15|3704.15|0
1621330800000|2021-05-18 09:40:00|3705.73|3705.73|3701.42|3701.42|3705.89|3705.89|3701.42|3701.42|0
1621331100000|2021-05-18 09:45:00|3700.74|3700.74|3698.69|3698.69|3701.36|3701.36|3698.69|3698.69|0
1621331400000|2021-05-18 09:50:00|3698.54|3698.54|3701.09|3701.09|3701.26|3701.26|3698.54|3698.54|0
1621331700000|2021-05-18 09:55:00|3701.41|3701.41|3699.81|3699.81|3702|3702|3699.74|3699.74|0
1621332000000|2021-05-18 10:00:00|3700.49|3700.49|3704.5|3704.5|3704.5|3704.5|3699.91|3699.91|0
1621332300000|2021-05-18 10:05:00|3704.82|3704.82|3706.28|3706.28|3707.71|3707.71|3704.14|3704.14|0
1621332600000|2021-05-18 10:10:00|3706.19|3706.19|3706.56|3706.56|3707.15|3707.15|3705.59|3705.59|0
1621332900000|2021-05-18 10:15:00|3706.23|3706.23|3703.96|3703.96|3706.23|3706.23|3703.3|3703.3|0
1621333200000|2021-05-18 10:20:00|3704.12|3704.12|3704.39|3704.39|3705.74|3705.74|3702.54|3702.54|0
1621333500000|2021-05-18 10:25:00|3704.08|3704.08|3701.98|3701.98|3704.34|3704.34|3701.98|3701.98|0
1621333800000|2021-05-18 10:30:00|3702.14|3702.14|3705.77|3705.77|3706.08|3706.08|3702.14|3702.14|0
1621334100000|2021-05-18 10:35:00|3705.61|3705.61|3705.48|3705.48|3706.79|3706.79|3703.65|3703.65|0
1621334400000|2021-05-18 10:40:00|3705.32|3705.32|3703.42|3703.42|3705.32|3705.32|3703.42|3703.42|0
1621334700000|2021-05-18 10:45:00|3701.99|3701.99|3696.9|3696.9|3701.99|3701.99|3694.58|3694.58|0
1621335000000|2021-05-18 10:50:00|3697.07|3697.07|3696.93|3696.93|3697.12|3697.12|3695.77|3695.77|0
1621335300000|2021-05-18 10:55:00|3696.77|3696.77|3695.22|3695.22|3698.42|3698.42|3695.22|3695.22|0
1621335600000|2021-05-18 11:00:00|3695.06|3695.06|3694.06|3694.06|3695.06|3695.06|3693.42|3693.42|0
1621335900000|2021-05-18 11:05:00|3693.9|3693.9|3692.63|3692.63|3695.81|3695.81|3692.47|3692.47|0
1621336200000|2021-05-18 11:10:00|3692.79|3692.79|3691.32|3691.32|3692.79|3692.79|3689.83|3689.83|0
1621336500000|2021-05-18 11:15:00|3691.44|3691.44|3698.66|3698.66|3698.66|3698.66|3691.36|3691.36|0
1621336800000|2021-05-18 11:20:00|3698.49|3698.49|3695.18|3695.18|3698.49|3698.49|3695|3695|0
1621337100000|2021-05-18 11:25:00|3694.68|3694.68|3693.57|3693.57|3695.34|3695.34|3689.18|3689.18|0
1621337400000|2021-05-18 11:30:00|3693.73|3693.73|3688.5|3688.5|3693.78|3693.78|3688|3688|0
1621337700000|2021-05-18 11:35:00|3688.66|3688.66|3689.41|3689.41|3691.97|3691.97|3688.34|3688.34|0
1621338000000|2021-05-18 11:40:00|3689.09|3689.09|3687.11|3687.11|3689.41|3689.41|3687.11|3687.11|0
1621338300000|2021-05-18 11:45:00|3687.05|3687.05|3688.13|3688.13|3688.13|3688.13|3686.67|3686.67|0
1621338600000|2021-05-18 11:50:00|3687.81|3687.81|3690.82|3690.82|3691.46|3691.46|3687.81|3687.81|0
1621338900000|2021-05-18 11:55:00|3690.97|3690.97|3682.31|3682.31|3690.97|3690.97|3681.95|3681.95|0
1621339200000|2021-05-18 12:00:00|3682.79|3682.79|3681.31|3681.31|3682.79|3682.79|3680.25|3680.25|0
1621339500000|2021-05-18 12:05:00|3681.78|3681.78|3687.05|3687.05|3687.63|3687.63|3681.78|3681.78|0
1621339800000|2021-05-18 12:10:00|3686.89|3686.89|3690.88|3690.88|3690.88|3690.88|3686.89|3686.89|0
1621340100000|2021-05-18 12:15:00|3690.72|3690.72|3696.36|3696.36|3696.36|3696.36|3690.07|3690.07|0
1621340400000|2021-05-18 12:20:00|3695.4|3695.4|3692.78|3692.78|3695.42|3695.42|3691.19|3691.19|0
1621340700000|2021-05-18 12:25:00|3692.64|3692.64|3690.1|3690.1|3692.64|3692.64|3687.63|3687.63|0
1621341000000|2021-05-18 12:30:00|3689.63|3689.63|3688.14|3688.14|3689.93|3689.93|3686.18|3686.18|0
1621341300000|2021-05-18 12:35:00|3687.45|3687.45|3689.27|3689.27|3689.27|3689.27|3687.45|3687.45|0
1621341600000|2021-05-18 12:40:00|3688.8|3688.8|3687.33|3687.33|3688.8|3688.8|3683.25|3683.25|0
1621341900000|2021-05-18 12:45:00|3686.85|3686.85|3686.3|3686.3|3688.62|3688.62|3686.3|3686.3|0
1621342200000|2021-05-18 12:50:00|3686.98|3686.98|3688.26|3688.26|3689.16|3689.16|3686.12|3686.12|0
1621342500000|2021-05-18 12:55:00|3688.1|3688.1|3687.31|3687.31|3691.9|3691.9|3687|3687|0
1621342800000|2021-05-18 13:00:00|3687.17|3687.17|3686.2|3686.2|3690.53|3690.53|3686.2|3686.2|0
1621343100000|2021-05-18 13:05:00|3686.52|3686.52|3687.95|3687.95|3687.95|3687.95|3685.21|3685.21|0
1621343400000|2021-05-18 13:10:00|3687.79|3687.79|3689.4|3689.4|3690.41|3690.41|3687.63|3687.63|0
1621343700000|2021-05-18 13:15:00|3689.24|3689.24|3686.59|3686.59|3689.71|3689.71|3686.59|3686.59|0
1621344000000|2021-05-18 13:20:00|3686.43|3686.43|3686.19|3686.19|3688.19|3688.19|3685.54|3685.54|0
1621344300000|2021-05-18 13:25:00|3686.36|3686.36|3686.94|3686.94|3688.4|3688.4|3686.36|3686.36|0
1621344600000|2021-05-18 13:30:00|3686.62|3686.62|3674.57|3674.57|3688.16|3688.16|3674.25|3674.25|0
1621344900000|2021-05-18 13:35:00|3674.42|3674.42|3678.9|3678.9|3678.9|3678.9|3673.75|3673.75|0
1621345200000|2021-05-18 13:40:00|3679|3679|3678.1|3678.1|3680.06|3680.06|3675.69|3675.69|0
1621345500000|2021-05-18 13:45:00|3678.78|3678.78|3681.81|3681.81|3681.81|3681.81|3677.24|3677.24|0
1621345800000|2021-05-18 13:50:00|3681.97|3681.97|3682.32|3682.32|3684.55|3684.55|3681.97|3681.97|0
1621346100000|2021-05-18 13:55:00|3682.48|3682.48|3684.49|3684.49|3685.46|3685.46|3679.51|3679.51|0
1621346400000|2021-05-18 14:00:00|3684.17|3684.17|3685.63|3685.63|3686.53|3686.53|3680.09|3680.09|0
1621346700000|2021-05-18 14:05:00|3685.31|3685.31|3690.5|3690.5|3692.16|3692.16|3684.99|3684.99|0
1621347000000|2021-05-18 14:10:00|3690.34|3690.34|3689.27|3689.27|3692.3|3692.3|3689.27|3689.27|0
1621347300000|2021-05-18 14:15:00|3689.43|3689.43|3687.21|3687.21|3691.39|3691.39|3687.21|3687.21|0
1621347600000|2021-05-18 14:20:00|3687.16|3687.16|3689.18|3689.18|3689.34|3689.34|3686.1|3686.1|0
1621347900000|2021-05-18 14:25:00|3688.78|3688.78|3687.66|3687.66|3690.4|3690.4|3687.38|3687.38|0
1621348200000|2021-05-18 14:30:00|3688.29|3688.29|3687.81|3687.81|3690.23|3690.23|3687.3|3687.3|0
1621348500000|2021-05-18 14:35:00|3687.72|3687.72|3685.47|3685.47|3688.32|3688.32|3685.28|3685.28|0
1621348800000|2021-05-18 14:40:00|3685.79|3685.79|3684.08|3684.08|3688.57|3688.57|3683.7|3683.7|0
1621349100000|2021-05-18 14:45:00|3683.92|3683.92|3685.66|3685.66|3685.66|3685.66|3683.86|3683.86|0
1621349400000|2021-05-18 14:50:00|3685.74|3685.74|3682.04|3682.04|3685.9|3685.9|3681.23|3681.23|0
1621349700000|2021-05-18 14:55:00|3681.96|3681.96|3683.78|3683.78|3684.46|3684.46|3681.8|3681.8|0
1621350000000|2021-05-18 15:00:00|3683.94|3683.94|3683.93|3683.93|3684.29|3684.29|3681.68|3681.68|0
1621350300000|2021-05-18 15:05:00|3683.25|3683.25|3684.39|3684.39|3685.39|3685.39|3682.09|3682.09|0
1621350600000|2021-05-18 15:10:00|3684.55|3684.55|3685.41|3685.41|3687.03|3687.03|3684.4|3684.4|0
1621350900000|2021-05-18 15:15:00|3685.26|3685.26|3684.01|3684.01|3686.27|3686.27|3682.7|3682.7|0
1621351200000|2021-05-18 15:20:00|3683.89|3683.89|3685.8|3685.8|3686.36|3686.36|3683.09|3683.09|0
1621351500000|2021-05-18 15:25:00|3685.12|3685.12|3687.09|3687.09|3687.95|3687.95|3684.28|3684.28|0
1621408500000|2021-05-19 07:15:00|3662.73|3662.73|3671.4|3671.4|3671.4|3671.4|3658.3|3658.3|0
1621408800000|2021-05-19 07:20:00|3672.08|3672.08|3661.82|3661.82|3672.16|3672.16|3660.73|3660.73|0
1621409100000|2021-05-19 07:25:00|3662.61|3662.61|3658.63|3658.63|3662.77|3662.77|3657.88|3657.88|0
1621409400000|2021-05-19 07:30:00|3658.31|3658.31|3657.99|3657.99|3658.46|3658.46|3652.61|3652.61|0
1621409700000|2021-05-19 07:35:00|3659.35|3659.35|3661.37|3661.37|3662.12|3662.12|3656.54|3656.54|0
1621410000000|2021-05-19 07:40:00|3660.68|3660.68|3666.5|3666.5|3666.5|3666.5|3658.74|3658.74|0
1621410300000|2021-05-19 07:45:00|3666.66|3666.66|3656.81|3656.81|3666.66|3666.66|3654.24|3654.24|0
1621410600000|2021-05-19 07:50:00|3656.97|3656.97|3653.75|3653.75|3657.83|3657.83|3652.62|3652.62|0
1621410900000|2021-05-19 07:55:00|3653.59|3653.59|3654.44|3654.44|3654.71|3654.71|3651.14|3651.14|0
1621411200000|2021-05-19 08:00:00|3654.12|3654.12|3664.91|3664.91|3664.91|3664.91|3652.04|3652.04|0
1621411500000|2021-05-19 08:05:00|3665.7|3665.7|3659.65|3659.65|3666.39|3666.39|3659.49|3659.49|0
1621411800000|2021-05-19 08:10:00|3659.81|3659.81|3655.6|3655.6|3660.81|3660.81|3655.6|3655.6|0
1621412100000|2021-05-19 08:15:00|3654.81|3654.81|3647.49|3647.49|3654.81|3654.81|3645.88|3645.88|0
1621412400000|2021-05-19 08:20:00|3647.33|3647.33|3646.79|3646.79|3647.4|3647.4|3643.84|3643.84|0
1621412700000|2021-05-19 08:25:00|3646.84|3646.84|3645.17|3645.17|3647.25|3647.25|3642.96|3642.96|0
1621413000000|2021-05-19 08:30:00|3644.85|3644.85|3642.44|3642.44|3646.12|3646.12|3639.75|3639.75|0
1621413300000|2021-05-19 08:35:00|3641.96|3641.96|3640.62|3640.62|3641.96|3641.96|3638.26|3638.26|0
1621413600000|2021-05-19 08:40:00|3640.31|3640.31|3640.64|3640.64|3641.36|3641.36|3639.86|3639.86|0
1621413900000|2021-05-19 08:45:00|3640.48|3640.48|3645.19|3645.19|3645.19|3645.19|3640.11|3640.11|0
1621414200000|2021-05-19 08:50:00|3645.56|3645.56|3640.31|3640.31|3645.56|3645.56|3638.49|3638.49|0
1621414500000|2021-05-19 08:55:00|3640.95|3640.95|3636.7|3636.7|3642.04|3642.04|3636.7|3636.7|0
1621414800000|2021-05-19 09:00:00|3636.45|3636.45|3640.99|3640.99|3642.23|3642.23|3636.45|3636.45|0
1621415100000|2021-05-19 09:05:00|3641.37|3641.37|3640.09|3640.09|3643.72|3643.72|3639.76|3639.76|0
1621415400000|2021-05-19 09:10:00|3640.25|3640.25|3644.12|3644.12|3644.12|3644.12|3639.84|3639.84|0
1621415700000|2021-05-19 09:15:00|3643.97|3643.97|3644.1|3644.1|3644.1|3644.1|3641.48|3641.48|0
1621416000000|2021-05-19 09:20:00|3644.02|3644.02|3646.66|3646.66|3648.68|3648.68|3643.45|3643.45|0
1621416300000|2021-05-19 09:25:00|3646.49|3646.49|3643.11|3643.11|3646.7|3646.7|3642.95|3642.95|0
1621416600000|2021-05-19 09:30:00|3643.27|3643.27|3646.99|3646.99|3647.47|3647.47|3642.95|3642.95|0
1621416900000|2021-05-19 09:35:00|3647.14|3647.14|3653.21|3653.21|3653.37|3653.37|3646.39|3646.39|0
1621417200000|2021-05-19 09:40:00|3654.32|3654.32|3658.36|3658.36|3659.45|3659.45|3653.95|3653.95|0
1621417500000|2021-05-19 09:45:00|3658.52|3658.52|3656.1|3656.1|3658.52|3658.52|3654.26|3654.26|0
1621417800000|2021-05-19 09:50:00|3656.78|3656.78|3656.76|3656.76|3658.81|3658.81|3655.57|3655.57|0
1621418100000|2021-05-19 09:55:00|3656.6|3656.6|3653.78|3653.78|3657.31|3657.31|3653.78|3653.78|0
1621418400000|2021-05-19 10:00:00|3653.66|3653.66|3645.76|3645.76|3654|3654|3645.76|3645.76|0
1621418700000|2021-05-19 10:05:00|3645.08|3645.08|3643.37|3643.37|3645.55|3645.55|3642.14|3642.14|0
1621419000000|2021-05-19 10:10:00|3643.89|3643.89|3644.71|3644.71|3647.15|3647.15|3643.79|3643.79|0
1621419300000|2021-05-19 10:15:00|3644.56|3644.56|3644.17|3644.17|3644.56|3644.56|3641.93|3641.93|0
1621419600000|2021-05-19 10:20:00|3644.33|3644.33|3645.3|3645.3|3646.09|3646.09|3643.11|3643.11|0
1621419900000|2021-05-19 10:25:00|3644.98|3644.98|3643.16|3643.16|3645.2|3645.2|3642.28|3642.28|0
1621420200000|2021-05-19 10:30:00|3642.99|3642.99|3638.67|3638.67|3642.99|3642.99|3636.55|3636.55|0
1621420500000|2021-05-19 10:35:00|3637.72|3637.72|3637.49|3637.49|3638.72|3638.72|3637.43|3637.43|0
1621420800000|2021-05-19 10:40:00|3637.33|3637.33|3636.29|3636.29|3637.33|3637.33|3636.04|3636.04|0
1621421100000|2021-05-19 10:45:00|3636.41|3636.41|3635.67|3635.67|3636.53|3636.53|3632.99|3632.99|0
1621421400000|2021-05-19 10:50:00|3636.35|3636.35|3639.74|3639.74|3641.69|3641.69|3635.4|3635.4|0
1621421700000|2021-05-19 10:55:00|3639.84|3639.84|3639.94|3639.94|3641.1|3641.1|3639.04|3639.04|0
1621422000000|2021-05-19 11:00:00|3639.78|3639.78|3638.12|3638.12|3642.06|3642.06|3638.12|3638.12|0
1621422300000|2021-05-19 11:05:00|3638.28|3638.28|3636.71|3636.71|3638.28|3638.28|3636.14|3636.14|0
1621422600000|2021-05-19 11:10:00|3637.19|3637.19|3636.18|3636.18|3637.19|3637.19|3635.87|3635.87|0
1621422900000|2021-05-19 11:15:00|3636.36|3636.36|3632.91|3632.91|3636.57|3636.57|3632.73|3632.73|0
1621423200000|2021-05-19 11:20:00|3632.99|3632.99|3632.57|3632.57|3633.79|3633.79|3631.3|3631.3|0
1621423500000|2021-05-19 11:25:00|3632.68|3632.68|3633.97|3633.97|3635.04|3635.04|3632.46|3632.46|0
1621423800000|2021-05-19 11:30:00|3633.73|3633.73|3627.68|3627.68|3633.73|3633.73|3626.84|3626.84|0
1621424100000|2021-05-19 11:35:00|3628.37|3628.37|3627.92|3627.92|3629.04|3629.04|3625.97|3625.97|0
1621424400000|2021-05-19 11:40:00|3627.24|3627.24|3626.69|3626.69|3629.43|3629.43|3624.47|3624.47|0
1621424700000|2021-05-19 11:45:00|3626.45|3626.45|3624.18|3624.18|3626.45|3626.45|3623.04|3623.04|0
1621425000000|2021-05-19 11:50:00|3624.5|3624.5|3616.42|3616.42|3624.5|3624.5|3615.64|3615.64|0
1621425300000|2021-05-19 11:55:00|3616.58|3616.58|3618.63|3618.63|3619.37|3619.37|3615.12|3615.12|0
1621425600000|2021-05-19 12:00:00|3618.31|3618.31|3631.93|3631.93|3632.89|3632.89|3618.04|3618.04|0
1621425900000|2021-05-19 12:05:00|3631.83|3631.83|3638.23|3638.23|3638.23|3638.23|3631.08|3631.08|0
1621426200000|2021-05-19 12:10:00|3638.08|3638.08|3638.12|3638.12|3640.5|3640.5|3637.39|3637.39|0
1621426500000|2021-05-19 12:15:00|3637.88|3637.88|3642|3642|3643.91|3643.91|3637.88|3637.88|0
1621426800000|2021-05-19 12:20:00|3642.08|3642.08|3638.28|3638.28|3642.51|3642.51|3637.75|3637.75|0
1621427100000|2021-05-19 12:25:00|3638.36|3638.36|3641.11|3641.11|3642.39|3642.39|3636.25|3636.25|0
1621427400000|2021-05-19 12:30:00|3640.79|3640.79|3639.64|3639.64|3643.14|3643.14|3638.52|3638.52|0
1621427700000|2021-05-19 12:35:00|3639.55|3639.55|3639.75|3639.75|3641.16|3641.16|3639.05|3639.05|0
1621428000000|2021-05-19 12:40:00|3639.91|3639.91|3640.15|3640.15|3643.28|3643.28|3639.3|3639.3|0
1621428300000|2021-05-19 12:45:00|3640.2|3640.2|3639.34|3639.34|3640.2|3640.2|3637.5|3637.5|0
1621428600000|2021-05-19 12:50:00|3639.17|3639.17|3632.54|3632.54|3639.25|3639.25|3632.46|3632.46|0
1621428900000|2021-05-19 12:55:00|3632.45|3632.45|3625.19|3625.19|3632.61|3632.61|3625.19|3625.19|0
1621429200000|2021-05-19 13:00:00|3625.87|3625.87|3625.76|3625.76|3627.05|3627.05|3625.09|3625.09|0
1621429500000|2021-05-19 13:05:00|3625.92|3625.92|3625.96|3625.96|3628.93|3628.93|3625.92|3625.92|0
1621429800000|2021-05-19 13:10:00|3625.71|3625.71|3622.71|3622.71|3625.71|3625.71|3620.75|3620.75|0
1621430100000|2021-05-19 13:15:00|3622.59|3622.59|3626.87|3626.87|3626.87|3626.87|3621.48|3621.48|0
1621430400000|2021-05-19 13:20:00|3626.92|3626.92|3628.48|3628.48|3628.48|3628.48|3624.43|3624.43|0
1621430700000|2021-05-19 13:25:00|3628.8|3628.8|3623.8|3623.8|3629.95|3629.95|3623.49|3623.49|0
1621431000000|2021-05-19 13:30:00|3623.49|3623.49|3636.48|3636.48|3636.48|3636.48|3621.53|3621.53|0
1621431300000|2021-05-19 13:35:00|3636.78|3636.78|3627.75|3627.75|3637.26|3637.26|3627.75|3627.75|0
1621431600000|2021-05-19 13:40:00|3627.43|3627.43|3624.51|3624.51|3627.43|3627.43|3619.61|3619.61|0
1621431900000|2021-05-19 13:45:00|3624.63|3624.63|3625.28|3625.28|3628.91|3628.91|3622.6|3622.6|0
1621432200000|2021-05-19 13:50:00|3625.75|3625.75|3630.31|3630.31|3632.06|3632.06|3624.44|3624.44|0
1621432500000|2021-05-19 13:55:00|3629.63|3629.63|3634.55|3634.55|3636.06|3636.06|3627.69|3627.69|0
1621432800000|2021-05-19 14:00:00|3633.87|3633.87|3619.85|3619.85|3636.57|3636.57|3619.69|3619.69|0
1621433100000|2021-05-19 14:05:00|3619.96|3619.96|3626.94|3626.94|3627.26|3627.26|3619.96|3619.96|0
1621433400000|2021-05-19 14:10:00|3626.26|3626.26|3630.22|3630.22|3632.08|3632.08|3622.2|3622.2|0
1621433700000|2021-05-19 14:15:00|3629.9|3629.9|3639.71|3639.71|3639.92|3639.92|3626.18|3626.18|0
1621434000000|2021-05-19 14:20:00|3639.07|3639.07|3648.14|3648.14|3650.38|3650.38|3638.09|3638.09|0
1621434300000|2021-05-19 14:25:00|3648.3|3648.3|3666.96|3666.96|3668.16|3668.16|3648.14|3648.14|0
1621434600000|2021-05-19 14:30:00|3666.48|3666.48|3657.65|3657.65|3666.48|3666.48|3653.67|3653.67|0
1621434900000|2021-05-19 14:35:00|3657.97|3657.97|3649.86|3649.86|3659.77|3659.77|3649.86|3649.86|0
1621435200000|2021-05-19 14:40:00|3649.18|3649.18|3659.14|3659.14|3659.46|3659.46|3648.56|3648.56|0
1621435500000|2021-05-19 14:45:00|3659.62|3659.62|3656.99|3656.99|3660.28|3660.28|3655.82|3655.82|0
1621435800000|2021-05-19 14:50:00|3656.58|3656.58|3662.4|3662.4|3662.77|3662.77|3656.58|3656.58|0
1621436100000|2021-05-19 14:55:00|3662.45|3662.45|3664.09|3664.09|3666.83|3666.83|3662.26|3662.26|0
1621436400000|2021-05-19 15:00:00|3663.95|3663.95|3672.46|3672.46|3672.46|3672.46|3663.6|3663.6|0
1621436700000|2021-05-19 15:05:00|3671.83|3671.83|3677.97|3677.97|3678.68|3678.68|3671.06|3671.06|0
1621437000000|2021-05-19 15:10:00|3677.81|3677.81|3681.7|3681.7|3683.49|3683.49|3674.88|3674.88|0
1621437300000|2021-05-19 15:15:00|3681.38|3681.38|3677.06|3677.06|3683.53|3683.53|3675.86|3675.86|0
1621437600000|2021-05-19 15:20:00|3676.94|3676.94|3679.04|3679.04|3682.1|3682.1|3676.39|3676.39|0
1621437900000|2021-05-19 15:25:00|3678.72|3678.72|3676.62|3676.62|3678.73|3678.73|3673.27|3673.27|0
1621494900000|2021-05-20 07:15:00|3677.87|3677.87|3664.07|3664.07|3677.87|3677.87|3664.07|3664.07|0
1621495200000|2021-05-20 07:20:00|3664.55|3664.55|3661.97|3661.97|3669.33|3669.33|3660.81|3660.81|0
1621495500000|2021-05-20 07:25:00|3662.29|3662.29|3661.97|3661.97|3662.85|3662.85|3659.61|3659.61|0
1621495800000|2021-05-20 07:30:00|3661.49|3661.49|3665.76|3665.76|3666.94|3666.94|3660.69|3660.69|0
1621496100000|2021-05-20 07:35:00|3665.52|3665.52|3661.59|3661.59|3667.84|3667.84|3661.45|3661.45|0
1621496400000|2021-05-20 07:40:00|3661.44|3661.44|3651.84|3651.84|3661.91|3661.91|3651.84|3651.84|0
1621496700000|2021-05-20 07:45:00|3652|3652|3654.74|3654.74|3656.05|3656.05|3651.63|3651.63|0
1621497000000|2021-05-20 07:50:00|3654.9|3654.9|3653.86|3653.86|3655.18|3655.18|3650.58|3650.58|0
1621497300000|2021-05-20 07:55:00|3653.54|3653.54|3656.16|3656.16|3656.96|3656.96|3650.02|3650.02|0
1621497600000|2021-05-20 08:00:00|3656|3656|3647.96|3647.96|3656|3656|3647.96|3647.96|0
1621497900000|2021-05-20 08:05:00|3647.65|3647.65|3646.58|3646.58|3649.07|3649.07|3643.01|3643.01|0
1621498200000|2021-05-20 08:10:00|3645.9|3645.9|3645.85|3645.85|3646.85|3646.85|3640.69|3640.69|0
1621498500000|2021-05-20 08:15:00|3645.69|3645.69|3643.49|3643.49|3646.52|3646.52|3639.81|3639.81|0
1621498800000|2021-05-20 08:20:00|3642.81|3642.81|3634.85|3634.85|3642.81|3642.81|3634.85|3634.85|0
1621499100000|2021-05-20 08:25:00|3636.9|3636.9|3635.54|3635.54|3640.69|3640.69|3629.1|3629.1|0
1621499400000|2021-05-20 08:30:00|3634.86|3634.86|3637.56|3637.56|3640.99|3640.99|3634.86|3634.86|0
1621499700000|2021-05-20 08:35:00|3637.31|3637.31|3635.27|3635.27|3638.75|3638.75|3632.25|3632.25|0
1621500000000|2021-05-20 08:40:00|3635.75|3635.75|3636.01|3636.01|3639.9|3639.9|3634.83|3634.83|0
1621500300000|2021-05-20 08:45:00|3636.17|3636.17|3636.95|3636.95|3639.56|3639.56|3635.27|3635.27|0
1621500600000|2021-05-20 08:50:00|3636.79|3636.79|3634.1|3634.1|3636.95|3636.95|3632.26|3632.26|0
1621500900000|2021-05-20 08:55:00|3634.74|3634.74|3635.23|3635.23|3636.33|3636.33|3632.43|3632.43|0
1621501200000|2021-05-20 09:00:00|3634.91|3634.91|3632.47|3632.47|3634.92|3634.92|3631.91|3631.91|0
1621501500000|2021-05-20 09:05:00|3632.78|3632.78|3637.72|3637.72|3638.2|3638.2|3632.78|3632.78|0
1621501800000|2021-05-20 09:10:00|3638.36|3638.36|3639.53|3639.53|3641.8|3641.8|3638.06|3638.06|0
1621502100000|2021-05-20 09:15:00|3639.21|3639.21|3635.34|3635.34|3639.21|3639.21|3635.34|3635.34|0
1621502400000|2021-05-20 09:20:00|3635.66|3635.66|3635.12|3635.12|3636.23|3636.23|3634.69|3634.69|0
1621502700000|2021-05-20 09:25:00|3635.28|3635.28|3633.2|3633.2|3636.32|3636.32|3632.38|3632.38|0
1621503000000|2021-05-20 09:30:00|3632.89|3632.89|3628.36|3628.36|3635.09|3635.09|3628.36|3628.36|0
1621503300000|2021-05-20 09:35:00|3628.84|3628.84|3630.48|3630.48|3630.48|3630.48|3628.19|3628.19|0
1621503600000|2021-05-20 09:40:00|3631.17|3631.17|3632.06|3632.06|3633.17|3633.17|3630.27|3630.27|0
1621503900000|2021-05-20 09:45:00|3632.22|3632.22|3639.92|3639.92|3639.92|3639.92|3632.22|3632.22|0
1621504200000|2021-05-20 09:50:00|3639.23|3639.23|3635.75|3635.75|3640.23|3640.23|3635.2|3635.2|0
1621504500000|2021-05-20 09:55:00|3635.63|3635.63|3640.11|3640.11|3640.11|3640.11|3634.84|3634.84|0
1621504800000|2021-05-20 10:00:00|3640.59|3640.59|3638.84|3638.84|3642.47|3642.47|3638.42|3638.42|0
1621505100000|2021-05-20 10:05:00|3639.16|3639.16|3642.85|3642.85|3643.37|3643.37|3639.16|3639.16|0
1621505400000|2021-05-20 10:10:00|3643.17|3643.17|3640.46|3640.46|3643.78|3643.78|3640.46|3640.46|0
1621505700000|2021-05-20 10:15:00|3640.13|3640.13|3639.33|3639.33|3640.73|3640.73|3638.86|3638.86|0
1621506000000|2021-05-20 10:20:00|3639.02|3639.02|3640.74|3640.74|3640.96|3640.96|3638.8|3638.8|0
1621506300000|2021-05-20 10:25:00|3640.86|3640.86|3645.84|3645.84|3647.19|3647.19|3640.86|3640.86|0
1621506600000|2021-05-20 10:30:00|3646.09|3646.09|3647.16|3647.16|3647.48|3647.48|3644.43|3644.43|0
1621506900000|2021-05-20 10:35:00|3646.48|3646.48|3643.16|3643.16|3646.48|3646.48|3642.17|3642.17|0
1621507200000|2021-05-20 10:40:00|3643.32|3643.32|3643.47|3643.47|3644.67|3644.67|3642.31|3642.31|0
1621507500000|2021-05-20 10:45:00|3642.78|3642.78|3645.71|3645.71|3645.71|3645.71|3642.78|3642.78|0
1621507800000|2021-05-20 10:50:00|3645.59|3645.59|3653.21|3653.21|3653.21|3653.21|3645.59|3645.59|0
1621508100000|2021-05-20 10:55:00|3653.33|3653.33|3655.77|3655.77|3656.37|3656.37|3653.33|3653.33|0
1621508400000|2021-05-20 11:00:00|3656.41|3656.41|3661.34|3661.34|3661.5|3661.5|3656.25|3656.25|0
1621508700000|2021-05-20 11:05:00|3661.11|3661.11|3658.68|3658.68|3662.78|3662.78|3658.68|3658.68|0
1621509000000|2021-05-20 11:10:00|3658.44|3658.44|3656.87|3656.87|3658.44|3658.44|3656.18|3656.18|0
1621509300000|2021-05-20 11:15:00|3656.81|3656.81|3659.52|3659.52|3659.52|3659.52|3656.7|3656.7|0
1621509600000|2021-05-20 11:20:00|3659.64|3659.64|3657.56|3657.56|3660.12|3660.12|3657.56|3657.56|0
1621509900000|2021-05-20 11:25:00|3658.92|3658.92|3658.99|3658.99|3660.68|3660.68|3658.92|3658.92|0
1621510200000|2021-05-20 11:30:00|3660.36|3660.36|3659.93|3659.93|3661.72|3661.72|3658.38|3658.38|0
1621510500000|2021-05-20 11:35:00|3660.05|3660.05|3662.34|3662.34|3662.39|3662.39|3660.05|3660.05|0
1621510800000|2021-05-20 11:40:00|3661.54|3661.54|3661.81|3661.81|3661.81|3661.81|3660.85|3660.85|0
1621511100000|2021-05-20 11:45:00|3661.97|3661.97|3661.44|3661.44|3662.11|3662.11|3660.59|3660.59|0
1621511400000|2021-05-20 11:50:00|3661.56|3661.56|3665.71|3665.71|3665.71|3665.71|3661.56|3661.56|0
1621511700000|2021-05-20 11:55:00|3665.87|3665.87|3666.63|3666.63|3666.63|3666.63|3663.65|3663.65|0
1621512000000|2021-05-20 12:00:00|3666.74|3666.74|3668.31|3668.31|3669.36|3669.36|3665.94|3665.94|0
1621512300000|2021-05-20 12:05:00|3667.63|3667.63|3664.95|3664.95|3667.96|3667.96|3664.95|3664.95|0
1621512600000|2021-05-20 12:10:00|3664.26|3664.26|3661.26|3661.26|3664.26|3664.26|3660.36|3660.36|0
1621512900000|2021-05-20 12:15:00|3661.14|3661.14|3657.79|3657.79|3661.49|3661.49|3657.79|3657.79|0
1621513200000|2021-05-20 12:20:00|3657.95|3657.95|3659.94|3659.94|3659.94|3659.94|3656.54|3656.54|0
1621513500000|2021-05-20 12:25:00|3659.77|3659.77|3660.35|3660.35|3660.77|3660.77|3659.17|3659.17|0
1621513800000|2021-05-20 12:30:00|3660.51|3660.51|3660.22|3660.22|3660.52|3660.52|3659.26|3659.26|0
1621514100000|2021-05-20 12:35:00|3659.75|3659.75|3659.82|3659.82|3660.14|3660.14|3658.29|3658.29|0
1621514400000|2021-05-20 12:40:00|3659.55|3659.55|3659.29|3659.29|3662.01|3662.01|3658.87|3658.87|0
1621514700000|2021-05-20 12:45:00|3658.87|3658.87|3658.41|3658.41|3659.58|3659.58|3657.34|3657.34|0
1621515000000|2021-05-20 12:50:00|3658.73|3658.73|3656.97|3656.97|3658.88|3658.88|3656.97|3656.97|0
1621515300000|2021-05-20 12:55:00|3656.72|3656.72|3654.2|3654.2|3656.72|3656.72|3653.73|3653.73|0
1621515600000|2021-05-20 13:00:00|3654.88|3654.88|3650.33|3650.33|3654.88|3654.88|3649.24|3649.24|0
1621515900000|2021-05-20 13:05:00|3650.96|3650.96|3650.49|3650.49|3651.71|3651.71|3650.08|3650.08|0
1621516200000|2021-05-20 13:10:00|3649.86|3649.86|3652.61|3652.61|3653.61|3653.61|3649.77|3649.77|0
1621516500000|2021-05-20 13:15:00|3652.29|3652.29|3652.08|3652.08|3652.32|3652.32|3650.42|3650.42|0
1621516800000|2021-05-20 13:20:00|3651.76|3651.76|3652.55|3652.55|3656.3|3656.3|3651.45|3651.45|0
1621517100000|2021-05-20 13:25:00|3652.39|3652.39|3646.07|3646.07|3654.97|3654.97|3646.07|3646.07|0
1621517400000|2021-05-20 13:30:00|3645.97|3645.97|3644.06|3644.06|3649.14|3649.14|3643.27|3643.27|0
1621517700000|2021-05-20 13:35:00|3644.7|3644.7|3643.14|3643.14|3647.26|3647.26|3641.41|3641.41|0
1621518000000|2021-05-20 13:40:00|3642.99|3642.99|3646.44|3646.44|3646.44|3646.44|3642.45|3642.45|0
1621518300000|2021-05-20 13:45:00|3646.75|3646.75|3650.19|3650.19|3655.17|3655.17|3646.6|3646.6|0
1621518600000|2021-05-20 13:50:00|3650.35|3650.35|3647.61|3647.61|3650.51|3650.51|3647.61|3647.61|0
1621518900000|2021-05-20 13:55:00|3647.93|3647.93|3657.39|3657.39|3657.98|3657.98|3647.93|3647.93|0
1621519200000|2021-05-20 14:00:00|3657.23|3657.23|3654.58|3654.58|3657.64|3657.64|3653.88|3653.88|0
1621519500000|2021-05-20 14:05:00|3654.42|3654.42|3652.38|3652.38|3654.47|3654.47|3649.52|3649.52|0
1621519800000|2021-05-20 14:10:00|3652.69|3652.69|3653.86|3653.86|3653.86|3653.86|3649.93|3649.93|0
1621520100000|2021-05-20 14:15:00|3653.81|3653.81|3658.13|3658.13|3658.13|3658.13|3653.81|3653.81|0
1621520400000|2021-05-20 14:20:00|3658.81|3658.81|3657.7|3657.7|3660.39|3660.39|3656.51|3656.51|0
1621520700000|2021-05-20 14:25:00|3657.86|3657.86|3661.38|3661.38|3661.38|3661.38|3657.11|3657.11|0
1621521000000|2021-05-20 14:30:00|3661.44|3661.44|3665.66|3665.66|3666.4|3666.4|3660.76|3660.76|0
1621521300000|2021-05-20 14:35:00|3665.34|3665.34|3670.13|3670.13|3670.29|3670.29|3664.78|3664.78|0
1621521600000|2021-05-20 14:40:00|3670.71|3670.71|3669.91|3669.91|3671.54|3671.54|3669.78|3669.78|0
1621521900000|2021-05-20 14:45:00|3670.07|3670.07|3664.5|3664.5|3673.51|3673.51|3664.24|3664.24|0
1621522200000|2021-05-20 14:50:00|3665.14|3665.14|3665.48|3665.48|3666.37|3666.37|3664.83|3664.83|0
1621522500000|2021-05-20 14:55:00|3665.8|3665.8|3665.63|3665.63|3666.51|3666.51|3665.14|3665.14|0
1621522800000|2021-05-20 15:00:00|3665.51|3665.51|3668.94|3668.94|3671.04|3671.04|3665.51|3665.51|0
1621523100000|2021-05-20 15:05:00|3669.12|3669.12|3669.68|3669.68|3670.88|3670.88|3667.12|3667.12|0
1621523400000|2021-05-20 15:10:00|3669.76|3669.76|3668.1|3668.1|3670.34|3670.34|3667.24|3667.24|0
1621523700000|2021-05-20 15:15:00|3668.22|3668.22|3664.05|3664.05|3669.44|3669.44|3663.37|3663.37|0
1621524000000|2021-05-20 15:20:00|3664.21|3664.21|3664.91|3664.91|3667.39|3667.39|3664.21|3664.21|0
1621524300000|2021-05-20 15:25:00|3664.23|3664.23|3666.38|3666.38|3668.16|3668.16|3663.73|3663.73|0
1621581300000|2021-05-21 07:15:00|3663.34|3663.34|3665.49|3665.49|3668.43|3668.43|3663.34|3663.34|0
1621581600000|2021-05-21 07:20:00|3666.18|3666.18|3667.21|3667.21|3668.07|3668.07|3665.32|3665.32|0
1621581900000|2021-05-21 07:25:00|3667.89|3667.89|3668.23|3668.23|3671.72|3671.72|3667.39|3667.39|0
1621582200000|2021-05-21 07:30:00|3667.74|3667.74|3663.18|3663.18|3667.91|3667.91|3663.18|3663.18|0
1621582500000|2021-05-21 07:35:00|3663.59|3663.59|3663.1|3663.1|3663.63|3663.63|3660.51|3660.51|0
1621582800000|2021-05-21 07:40:00|3663.26|3663.26|3664.51|3664.51|3664.67|3664.67|3660.32|3660.32|0
1621583100000|2021-05-21 07:45:00|3664.63|3664.63|3661.58|3661.58|3666.25|3666.25|3661.44|3661.44|0
1621583400000|2021-05-21 07:50:00|3661.9|3661.9|3662.75|3662.75|3662.86|3662.86|3660.06|3660.06|0
1621583700000|2021-05-21 07:55:00|3663.44|3663.44|3669.13|3669.13|3669.13|3669.13|3662.8|3662.8|0
1621584000000|2021-05-21 08:00:00|3669.45|3669.45|3672.15|3672.15|3672.84|3672.84|3668.76|3668.76|0
1621584300000|2021-05-21 08:05:00|3671.83|3671.83|3676.03|3676.03|3676.07|3676.07|3670.34|3670.34|0
1621584600000|2021-05-21 08:10:00|3675.35|3675.35|3672.61|3672.61|3676.34|3676.34|3672.19|3672.19|0
1621584900000|2021-05-21 08:15:00|3673.24|3673.24|3675.42|3675.42|3675.89|3675.89|3671.71|3671.71|0
1621585200000|2021-05-21 08:20:00|3675.36|3675.36|3671.1|3671.1|3675.36|3675.36|3671.1|3671.1|0
1621585500000|2021-05-21 08:25:00|3671.26|3671.26|3676.9|3676.9|3677.17|3677.17|3671.26|3671.26|0
1621585800000|2021-05-21 08:30:00|3677.06|3677.06|3683.48|3683.48|3684.51|3684.51|3677.06|3677.06|0
1621586100000|2021-05-21 08:35:00|3683.32|3683.32|3681.26|3681.26|3683.97|3683.97|3679.57|3679.57|0
1621586400000|2021-05-21 08:40:00|3681.58|3681.58|3685.63|3685.63|3686.32|3686.32|3681.58|3681.58|0
1621586700000|2021-05-21 08:45:00|3685.79|3685.79|3687.47|3687.47|3688.84|3688.84|3684.72|3684.72|0
1621587000000|2021-05-21 08:50:00|3686.79|3686.79|3686.37|3686.37|3687.5|3687.5|3685.55|3685.55|0
1621587300000|2021-05-21 08:55:00|3686.21|3686.21|3687.74|3687.74|3687.74|3687.74|3684.28|3684.28|0
1621587600000|2021-05-21 09:00:00|3688.54|3688.54|3691.78|3691.78|3692.73|3692.73|3688.54|3688.54|0
1621587900000|2021-05-21 09:05:00|3692.47|3692.47|3688.87|3688.87|3695.69|3695.69|3688.36|3688.36|0
1621588200000|2021-05-21 09:10:00|3689.04|3689.04|3689.16|3689.16|3689.46|3689.46|3689.04|3689.04|0
1621588500000|2021-05-21 09:15:00|3689.21|3689.21|3685.44|3685.44|3697.8|3697.8|3684.71|3684.71|0
1621588800000|2021-05-21 09:20:00|3686.12|3686.12|3680.63|3680.63|3686.39|3686.39|3680.63|3680.63|0
1621589100000|2021-05-21 09:25:00|3680.47|3680.47|3681.25|3681.25|3681.26|3681.26|3678.96|3678.96|0
1621589400000|2021-05-21 09:30:00|3680.93|3680.93|3676.74|3676.74|3681.97|3681.97|3676.25|3676.25|0
1621589700000|2021-05-21 09:35:00|3677.06|3677.06|3679.01|3679.01|3679.46|3679.46|3677.06|3677.06|0
1621590000000|2021-05-21 09:40:00|3679.1|3679.1|3680.73|3680.73|3680.73|3680.73|3679.1|3679.1|0
1621590300000|2021-05-21 09:45:00|3680.88|3680.88|3683.65|3683.65|3683.65|3683.65|3680.16|3680.16|0
1621590600000|2021-05-21 09:50:00|3683.98|3683.98|3692.45|3692.45|3694.11|3694.11|3683.56|3683.56|0
1621590900000|2021-05-21 09:55:00|3693.46|3693.46|3696.63|3696.63|3698.19|3698.19|3691.15|3691.15|0
1621591200000|2021-05-21 10:00:00|3697.64|3697.64|3692|3692|3697.64|3697.64|3690.11|3690.11|0
1621591500000|2021-05-21 10:05:00|3691.92|3691.92|3684.97|3684.97|3691.92|3691.92|3684.97|3684.97|0
1621591800000|2021-05-21 10:10:00|3685.13|3685.13|3685.52|3685.52|3685.86|3685.86|3683.35|3683.35|0
1621592100000|2021-05-21 10:15:00|3685.84|3685.84|3685.15|3685.15|3685.84|3685.84|3685.07|3685.07|0
1621592400000|2021-05-21 10:20:00|3685.47|3685.47|3689.55|3689.55|3689.7|3689.7|3685.47|3685.47|0
1621592700000|2021-05-21 10:25:00|3689.88|3689.88|3687.57|3687.57|3690.36|3690.36|3687.41|3687.41|0
1621593000000|2021-05-21 10:30:00|3687.41|3687.41|3687.26|3687.26|3687.71|3687.71|3686.01|3686.01|0
1621593300000|2021-05-21 10:35:00|3687.1|3687.1|3684.35|3684.35|3687.1|3687.1|3684.18|3684.18|0
1621593600000|2021-05-21 10:40:00|3684.5|3684.5|3682.62|3682.62|3684.66|3684.66|3681.38|3681.38|0
1621593900000|2021-05-21 10:45:00|3682.7|3682.7|3684.98|3684.98|3685.23|3685.23|3682.7|3682.7|0
1621594200000|2021-05-21 10:50:00|3685.46|3685.46|3685.05|3685.05|3685.78|3685.78|3684.89|3684.89|0
1621594500000|2021-05-21 10:55:00|3685.74|3685.74|3681.69|3681.69|3686.09|3686.09|3681.68|3681.68|0
1621594800000|2021-05-21 11:00:00|3682.01|3682.01|3683.82|3683.82|3683.98|3683.98|3681.95|3681.95|0
1621595100000|2021-05-21 11:05:00|3683.7|3683.7|3682.4|3682.4|3683.7|3683.7|3680.54|3680.54|0
1621595400000|2021-05-21 11:10:00|3682.25|3682.25|3681.26|3681.26|3683|3683|3681.26|3681.26|0
1621595700000|2021-05-21 11:15:00|3681.64|3681.64|3680.54|3680.54|3682.3|3682.3|3680.54|3680.54|0
1621596000000|2021-05-21 11:20:00|3680.38|3680.38|3679.17|3679.17|3680.49|3680.49|3678.19|3678.19|0
1621596300000|2021-05-21 11:25:00|3679.85|3679.85|3682.56|3682.56|3682.56|3682.56|3679.85|3679.85|0
1621596600000|2021-05-21 11:30:00|3682.39|3682.39|3681.01|3681.01|3682.46|3682.46|3680.34|3680.34|0
1621596900000|2021-05-21 11:35:00|3681.33|3681.33|3680.04|3680.04|3682.56|3682.56|3679.95|3679.95|0
1621597200000|2021-05-21 11:40:00|3680.1|3680.1|3680.46|3680.46|3682.35|3682.35|3677.97|3677.97|0
1621597500000|2021-05-21 11:45:00|3680.38|3680.38|3678.86|3678.86|3680.43|3680.43|3678.5|3678.5|0
1621597800000|2021-05-21 11:50:00|3679.02|3679.02|3681.27|3681.27|3681.75|3681.75|3679.02|3679.02|0
1621598100000|2021-05-21 11:55:00|3681.16|3681.16|3681.97|3681.97|3682.45|3682.45|3680.29|3680.29|0
1621598400000|2021-05-21 12:00:00|3681.28|3681.28|3680.52|3680.52|3681.96|3681.96|3680.05|3680.05|0
1621598700000|2021-05-21 12:05:00|3681.21|3681.21|3681.17|3681.17|3681.91|3681.91|3680.08|3680.08|0
1621599000000|2021-05-21 12:10:00|3681.01|3681.01|3681.87|3681.87|3681.87|3681.87|3680.53|3680.53|0
1621599300000|2021-05-21 12:15:00|3681.95|3681.95|3686.83|3686.83|3687.08|3687.08|3681.95|3681.95|0
1621599600000|2021-05-21 12:20:00|3686.89|3686.89|3683.37|3683.37|3687.15|3687.15|3683.37|3683.37|0
1621599900000|2021-05-21 12:25:00|3683.26|3683.26|3683.06|3683.06|3683.62|3683.62|3681.82|3681.82|0
1621600200000|2021-05-21 12:30:00|3682.38|3682.38|3679.31|3679.31|3682.38|3682.38|3679.26|3679.26|0
1621600500000|2021-05-21 12:35:00|3679.15|3679.15|3681.89|3681.89|3682.46|3682.46|3679.15|3679.15|0
1621600800000|2021-05-21 12:40:00|3681.73|3681.73|3684.58|3684.58|3684.66|3684.66|3681.33|3681.33|0
1621601100000|2021-05-21 12:45:00|3684.74|3684.74|3685.42|3685.42|3687.91|3687.91|3684.58|3684.58|0
1621601400000|2021-05-21 12:50:00|3685.67|3685.67|3685.78|3685.78|3686.03|3686.03|3683.49|3683.49|0
1621601700000|2021-05-21 12:55:00|3686.1|3686.1|3687.54|3687.54|3688.06|3688.06|3685.94|3685.94|0
1621602000000|2021-05-21 13:00:00|3687.49|3687.49|3687.07|3687.07|3687.49|3687.49|3685.45|3685.45|0
1621602300000|2021-05-21 13:05:00|3687.39|3687.39|3687.94|3687.94|3688.9|3688.9|3687.39|3687.39|0
1621602600000|2021-05-21 13:10:00|3688.02|3688.02|3686.54|3686.54|3689.38|3689.38|3686.22|3686.22|0
1621602900000|2021-05-21 13:15:00|3687.22|3687.22|3685.19|3685.19|3688.06|3688.06|3684.39|3684.39|0
1621603200000|2021-05-21 13:20:00|3685.24|3685.24|3688.63|3688.63|3688.63|3688.63|3684.92|3684.92|0
1621603500000|2021-05-21 13:25:00|3688.75|3688.75|3690.3|3690.3|3690.46|3690.46|3688.63|3688.63|0
1621603800000|2021-05-21 13:30:00|3690.38|3690.38|3691.64|3691.64|3694.02|3694.02|3689.2|3689.2|0
1621604100000|2021-05-21 13:35:00|3690.48|3690.48|3693.85|3693.85|3693.85|3693.85|3689.41|3689.41|0
1621604400000|2021-05-21 13:40:00|3694.01|3694.01|3700.91|3700.91|3703.44|3703.44|3693.85|3693.85|0
1621604700000|2021-05-21 13:45:00|3700.79|3700.79|3698.05|3698.05|3701.57|3701.57|3695.58|3695.58|0
1621605000000|2021-05-21 13:50:00|3698.21|3698.21|3700.51|3700.51|3703.72|3703.72|3696.65|3696.65|0
1621605300000|2021-05-21 13:55:00|3701.19|3701.19|3699.69|3699.69|3702.02|3702.02|3699.14|3699.14|0
1621605600000|2021-05-21 14:00:00|3699.01|3699.01|3693.48|3693.48|3699.06|3699.06|3693.16|3693.16|0
1621605900000|2021-05-21 14:05:00|3693.64|3693.64|3694.74|3694.74|3695.21|3695.21|3692.01|3692.01|0
1621606200000|2021-05-21 14:10:00|3694.62|3694.62|3693.23|3693.23|3696.14|3696.14|3693.16|3693.16|0
1621606500000|2021-05-21 14:15:00|3693.55|3693.55|3695.85|3695.85|3695.91|3695.91|3693.28|3693.28|0
1621606800000|2021-05-21 14:20:00|3696.01|3696.01|3693.45|3693.45|3697.65|3697.65|3691.97|3691.97|0
1621607100000|2021-05-21 14:25:00|3693.62|3693.62|3696.87|3696.87|3699.24|3699.24|3693.53|3693.53|0
1621607400000|2021-05-21 14:30:00|3697.18|3697.18|3704.48|3704.48|3704.85|3704.85|3697.18|3697.18|0
1621607700000|2021-05-21 14:35:00|3704.64|3704.64|3702.89|3702.89|3704.64|3704.64|3699.56|3699.56|0
1621608000000|2021-05-21 14:40:00|3703.06|3703.06|3705.58|3705.58|3706.22|3706.22|3702.98|3702.98|0
1621608300000|2021-05-21 14:45:00|3705.5|3705.5|3705.5|3705.5|3706.45|3706.45|3701.82|3701.82|0
1621608600000|2021-05-21 14:50:00|3705.98|3705.98|3708.26|3708.26|3710.79|3710.79|3705.98|3705.98|0
1621608900000|2021-05-21 14:55:00|3708.42|3708.42|3711.32|3711.32|3711.32|3711.32|3707.02|3707.02|0
1621609200000|2021-05-21 15:00:00|3710.53|3710.53|3707.04|3707.04|3711.32|3711.32|3706.21|3706.21|0
1621609500000|2021-05-21 15:05:00|3707.12|3707.12|3706.79|3706.79|3708.96|3708.96|3706.31|3706.31|0
1621609800000|2021-05-21 15:10:00|3706.62|3706.62|3705.08|3705.08|3707.6|3707.6|3704.57|3704.57|0
1621610100000|2021-05-21 15:15:00|3704.92|3704.92|3701.29|3701.29|3705.26|3705.26|3700.34|3700.34|0
1621610400000|2021-05-21 15:20:00|3701.61|3701.61|3702.43|3702.43|3703.86|3703.86|3700.28|3700.28|0
1621610700000|2021-05-21 15:25:00|3702.52|3702.52|3702.28|3702.28|3702.89|3702.89|3699.17|3699.17|0
1621840500000|2021-05-24 07:15:00|3676.95|3676.95|3683.41|3683.41|3683.41|3683.41|3676.27|3676.27|0
1621840800000|2021-05-24 07:20:00|3683.57|3683.57|3678.06|3678.06|3683.89|3683.89|3678.01|3678.01|0
1621841100000|2021-05-24 07:25:00|3679.17|3679.17|3688.52|3688.52|3689.7|3689.7|3679.17|3679.17|0
1621841400000|2021-05-24 07:30:00|3688.69|3688.69|3691.47|3691.47|3691.63|3691.63|3686.77|3686.77|0
1621841700000|2021-05-24 07:35:00|3691.3|3691.3|3693.06|3693.06|3694.3|3694.3|3691.3|3691.3|0
1621842000000|2021-05-24 07:40:00|3692.91|3692.91|3697.54|3697.54|3698.81|3698.81|3692.12|3692.12|0
1621842300000|2021-05-24 07:45:00|3697.21|3697.21|3702.45|3702.45|3703.56|3703.56|3697.05|3697.05|0
1621842600000|2021-05-24 07:50:00|3701.81|3701.81|3700.58|3700.58|3703.65|3703.65|3700.15|3700.15|0
1621842900000|2021-05-24 07:55:00|3699.94|3699.94|3700.94|3700.94|3702.73|3702.73|3699.79|3699.79|0
1621843200000|2021-05-24 08:00:00|3701.19|3701.19|3700.91|3700.91|3702.88|3702.88|3699.79|3699.79|0
1621843500000|2021-05-24 08:05:00|3701.07|3701.07|3703.83|3703.83|3703.83|3703.83|3700.15|3700.15|0
1621843800000|2021-05-24 08:10:00|3703.67|3703.67|3706.19|3706.19|3707.86|3707.86|3702.41|3702.41|0
1621844100000|2021-05-24 08:15:00|3706.03|3706.03|3697.36|3697.36|3706.03|3706.03|3696.52|3696.52|0
1621844400000|2021-05-24 08:20:00|3698.16|3698.16|3695.33|3695.33|3698.16|3698.16|3694.19|3694.19|0
1621844700000|2021-05-24 08:25:00|3695.64|3695.64|3698.14|3698.14|3698.55|3698.55|3694.6|3694.6|0
1621845000000|2021-05-24 08:30:00|3697.66|3697.66|3701.42|3701.42|3701.52|3701.52|3694.88|3694.88|0
1621845300000|2021-05-24 08:35:00|3701.72|3701.72|3698.82|3698.82|3701.72|3701.72|3697.45|3697.45|0
1621845600000|2021-05-24 08:40:00|3699.24|3699.24|3702.29|3702.29|3702.29|3702.29|3699.24|3699.24|0
1621845900000|2021-05-24 08:45:00|3702.04|3702.04|3702.03|3702.03|3702.8|3702.8|3701.02|3701.02|0
1621846200000|2021-05-24 08:50:00|3701.71|3701.71|3700.4|3700.4|3702.35|3702.35|3700.35|3700.35|0
1621846500000|2021-05-24 08:55:00|3700.51|3700.51|3698.29|3698.29|3701.51|3701.51|3698.29|3698.29|0
1621846800000|2021-05-24 09:00:00|3698.77|3698.77|3696.94|3696.94|3698.96|3698.96|3696.94|3696.94|0
1621847100000|2021-05-24 09:05:00|3696.78|3696.78|3700.34|3700.34|3701.6|3701.6|3696.78|3696.78|0
1621847400000|2021-05-24 09:10:00|3700.5|3700.5|3699.62|3699.62|3703.22|3703.22|3699.62|3699.62|0
1621847700000|2021-05-24 09:15:00|3699.79|3699.79|3697.86|3697.86|3700.24|3700.24|3697.5|3697.5|0
1621848000000|2021-05-24 09:20:00|3697.18|3697.18|3701.56|3701.56|3702.51|3702.51|3697.18|3697.18|0
1621848300000|2021-05-24 09:25:00|3700.76|3700.76|3700.71|3700.71|3701.44|3701.44|3699.81|3699.81|0
1621848600000|2021-05-24 09:30:00|3700.65|3700.65|3696.63|3696.63|3700.65|3700.65|3696.63|3696.63|0
1621848900000|2021-05-24 09:35:00|3696.15|3696.15|3697.99|3697.99|3697.99|3697.99|3694.98|3694.98|0
1621849200000|2021-05-24 09:40:00|3697.75|3697.75|3696.7|3696.7|3697.97|3697.97|3696.51|3696.51|0
1621849500000|2021-05-24 09:45:00|3696.58|3696.58|3697.69|3697.69|3697.85|3697.85|3696|3696|0
1621849800000|2021-05-24 09:50:00|3697.53|3697.53|3700.03|3700.03|3700.03|3700.03|3696.89|3696.89|0
1621850100000|2021-05-24 09:55:00|3700.21|3700.21|3704.23|3704.23|3704.23|3704.23|3700.06|3700.06|0
1621850400000|2021-05-24 10:00:00|3703.59|3703.59|3706.7|3706.7|3706.7|3706.7|3702.79|3702.79|0
1621850700000|2021-05-24 10:05:00|3707|3707|3707.85|3707.85|3708.48|3708.48|3706|3706|0
1621851000000|2021-05-24 10:10:00|3707.17|3707.17|3704.06|3704.06|3707.17|3707.17|3704.06|3704.06|0
1621851300000|2021-05-24 10:15:00|3703.38|3703.38|3700.04|3700.04|3703.38|3703.38|3700.04|3700.04|0
1621851600000|2021-05-24 10:20:00|3699.96|3699.96|3697.55|3697.55|3699.96|3699.96|3697.55|3697.55|0
1621851900000|2021-05-24 10:25:00|3698.23|3698.23|3698.23|3698.23|3698.87|3698.87|3698.23|3698.23|0
1621852200000|2021-05-24 10:30:00|3698.55|3698.55|3698.16|3698.16|3699.21|3699.21|3697.62|3697.62|0
1621852500000|2021-05-24 10:35:00|3698.33|3698.33|3698.76|3698.76|3699.37|3699.37|3697.79|3697.79|0
1621852800000|2021-05-24 10:40:00|3698.6|3698.6|3697.01|3697.01|3699.21|3699.21|3697.01|3697.01|0
1621853100000|2021-05-24 10:45:00|3697.09|3697.09|3699.3|3699.3|3699.54|3699.54|3697.09|3697.09|0
1621853400000|2021-05-24 10:50:00|3699.54|3699.54|3697.68|3697.68|3699.54|3699.54|3697.04|3697.04|0
1621853700000|2021-05-24 10:55:00|3697.52|3697.52|3697.07|3697.07|3699.17|3699.17|3696.12|3696.12|0
1621854000000|2021-05-24 11:00:00|3696.92|3696.92|3698.65|3698.65|3699.4|3699.4|3696.77|3696.77|0
1621854300000|2021-05-24 11:05:00|3698.81|3698.81|3699.61|3699.61|3700.33|3700.33|3698.64|3698.64|0
1621854600000|2021-05-24 11:10:00|3699.77|3699.77|3699.15|3699.15|3700.15|3700.15|3698.88|3698.88|0
1621854900000|2021-05-24 11:15:00|3699.3|3699.3|3698.55|3698.55|3699.3|3699.3|3698.52|3698.52|0
1621855200000|2021-05-24 11:20:00|3698.4|3698.4|3705.04|3705.04|3705.64|3705.64|3698.4|3698.4|0
1621855500000|2021-05-24 11:25:00|3704.88|3704.88|3706.12|3706.12|3707.85|3707.85|3704.37|3704.37|0
1621855800000|2021-05-24 11:30:00|3705.64|3705.64|3705.05|3705.05|3705.69|3705.69|3704.52|3704.52|0
1621856100000|2021-05-24 11:35:00|3705.21|3705.21|3706.48|3706.48|3707.53|3707.53|3704.53|3704.53|0
1621856400000|2021-05-24 11:40:00|3706.16|3706.16|3706.94|3706.94|3706.94|3706.94|3704.9|3704.9|0
1621856700000|2021-05-24 11:45:00|3706.78|3706.78|3707.62|3707.62|3707.62|3707.62|3705.99|3705.99|0
1621857000000|2021-05-24 11:50:00|3707.7|3707.7|3703.9|3703.9|3709.37|3709.37|3703.9|3703.9|0
1621857300000|2021-05-24 11:55:00|3704.06|3704.06|3704.86|3704.86|3705.26|3705.26|3703.74|3703.74|0
1621857600000|2021-05-24 12:00:00|3705.02|3705.02|3705.1|3705.1|3705.7|3705.7|3704.7|3704.7|0
1621857900000|2021-05-24 12:05:00|3704.42|3704.42|3705.77|3705.77|3706.26|3706.26|3704.42|3704.42|0
1621858200000|2021-05-24 12:10:00|3705.14|3705.14|3704.86|3704.86|3705.63|3705.63|3704.54|3704.54|0
1621858500000|2021-05-24 12:15:00|3704.54|3704.54|3705.7|3705.7|3705.7|3705.7|3704|3704|0
1621858800000|2021-05-24 12:20:00|3705.38|3705.38|3704.24|3704.24|3705.54|3705.54|3704.24|3704.24|0
1621859100000|2021-05-24 12:25:00|3704.54|3704.54|3705.12|3705.12|3705.49|3705.49|3704.5|3704.5|0
1621859400000|2021-05-24 12:30:00|3705.04|3705.04|3707.17|3707.17|3707.17|3707.17|3704.38|3704.38|0
1621859700000|2021-05-24 12:35:00|3707.33|3707.33|3706.39|3706.39|3708.51|3708.51|3706.39|3706.39|0
1621860000000|2021-05-24 12:40:00|3707.07|3707.07|3708.75|3708.75|3708.75|3708.75|3706.89|3706.89|0
1621860300000|2021-05-24 12:45:00|3709.33|3709.33|3708.49|3708.49|3710.06|3710.06|3708.49|3708.49|0
1621860600000|2021-05-24 12:50:00|3709.17|3709.17|3707.33|3707.33|3709.81|3709.81|3707.33|3707.33|0
1621860900000|2021-05-24 12:55:00|3707.49|3707.49|3705.36|3705.36|3707.49|3707.49|3705.2|3705.2|0
1621861200000|2021-05-24 13:00:00|3705.04|3705.04|3705.48|3705.48|3705.76|3705.76|3704.36|3704.36|0
1621861500000|2021-05-24 13:05:00|3705.65|3705.65|3704.72|3704.72|3705.65|3705.65|3704.09|3704.09|0
1621861800000|2021-05-24 13:10:00|3704.03|3704.03|3706.43|3706.43|3706.43|3706.43|3703.26|3703.26|0
1621862100000|2021-05-24 13:15:00|3706.31|3706.31|3706.05|3706.05|3708.53|3708.53|3705.89|3705.89|0
1621862400000|2021-05-24 13:20:00|3705.36|3705.36|3708.53|3708.53|3708.53|3708.53|3704.59|3704.59|0
1621862700000|2021-05-24 13:25:00|3708.21|3708.21|3706.69|3706.69|3708.21|3708.21|3705.3|3705.3|0
1621863000000|2021-05-24 13:30:00|3706.54|3706.54|3707.46|3707.46|3707.77|3707.77|3704.23|3704.23|0
1621863300000|2021-05-24 13:35:00|3707.61|3707.61|3703.35|3703.35|3707.61|3707.61|3703.16|3703.16|0
1621863600000|2021-05-24 13:40:00|3703.67|3703.67|3709.86|3709.86|3712.72|3712.72|3703.46|3703.46|0
1621863900000|2021-05-24 13:45:00|3709.7|3709.7|3709.79|3709.79|3710.3|3710.3|3709.2|3709.2|0
1621864200000|2021-05-24 13:50:00|3709.95|3709.95|3712.02|3712.02|3712.82|3712.82|3709.5|3709.5|0
1621864500000|2021-05-24 13:55:00|3712.14|3712.14|3708.96|3708.96|3713.27|3713.27|3708.88|3708.88|0
1621864800000|2021-05-24 14:00:00|3709.21|3709.21|3710.7|3710.7|3713.07|3713.07|3709.09|3709.09|0
1621865100000|2021-05-24 14:05:00|3710.78|3710.78|3714.97|3714.97|3715.01|3715.01|3710.06|3710.06|0
1621865400000|2021-05-24 14:10:00|3714.17|3714.17|3716.26|3716.26|3716.26|3716.26|3713.06|3713.06|0
1621865700000|2021-05-24 14:15:00|3716.09|3716.09|3713.76|3713.76|3716.58|3716.58|3713.76|3713.76|0
1621866000000|2021-05-24 14:20:00|3713.88|3713.88|3711.9|3711.9|3715.32|3715.32|3711.78|3711.78|0
1621866300000|2021-05-24 14:25:00|3711.78|3711.78|3712.95|3712.95|3713.77|3713.77|3711.46|3711.46|0
1621866600000|2021-05-24 14:30:00|3713.07|3713.07|3717.73|3717.73|3717.73|3717.73|3712.28|3712.28|0
1621866900000|2021-05-24 14:35:00|3717.81|3717.81|3717.76|3717.76|3718.5|3718.5|3715.72|3715.72|0
1621867200000|2021-05-24 14:40:00|3717.64|3717.64|3718.63|3718.63|3720.94|3720.94|3717.06|3717.06|0
1621867500000|2021-05-24 14:45:00|3718.71|3718.71|3718.65|3718.65|3718.82|3718.82|3717.69|3717.69|0
1621867800000|2021-05-24 14:50:00|3718.74|3718.74|3720.3|3720.3|3720.77|3720.77|3718.65|3718.65|0
1621868100000|2021-05-24 14:55:00|3720.24|3720.24|3718.04|3718.04|3720.27|3720.27|3717.78|3717.78|0
1621868400000|2021-05-24 15:00:00|3718.19|3718.19|3717.08|3717.08|3719.61|3719.61|3717.08|3717.08|0
1621868700000|2021-05-24 15:05:00|3716.92|3716.92|3717.69|3717.69|3717.88|3717.88|3715.25|3715.25|0
1621869000000|2021-05-24 15:10:00|3717.53|3717.53|3720.33|3720.33|3720.33|3720.33|3716.64|3716.64|0
1621869300000|2021-05-24 15:15:00|3720.66|3720.66|3716.24|3716.24|3720.66|3720.66|3716.24|3716.24|0
1621869600000|2021-05-24 15:20:00|3716.4|3716.4|3715.69|3715.69|3718.09|3718.09|3715.48|3715.48|0
1621869900000|2021-05-24 15:25:00|3715.74|3715.74|3719.89|3719.89|3719.89|3719.89|3715.71|3715.71|0
1621926900000|2021-05-25 07:15:00|3724.29|3724.29|3716.59|3716.59|3725.29|3725.29|3716.59|3716.59|0
1621927200000|2021-05-25 07:20:00|3716.27|3716.27|3715.5|3715.5|3717.84|3717.84|3713.2|3713.2|0
1621927500000|2021-05-25 07:25:00|3714.7|3714.7|3706.1|3706.1|3714.7|3714.7|3706.1|3706.1|0
1621927800000|2021-05-25 07:30:00|3706.78|3706.78|3712.16|3712.16|3714.2|3714.2|3706.78|3706.78|0
1621928100000|2021-05-25 07:35:00|3711.37|3711.37|3707.46|3707.46|3711.37|3711.37|3706.3|3706.3|0
1621928400000|2021-05-25 07:40:00|3707.62|3707.62|3702.38|3702.38|3707.62|3707.62|3701.6|3701.6|0
1621928700000|2021-05-25 07:45:00|3701.74|3701.74|3703.92|3703.92|3706.76|3706.76|3701.74|3701.74|0
1621929000000|2021-05-25 07:50:00|3703.75|3703.75|3704.24|3704.24|3704.4|3704.4|3703.06|3703.06|0
1621929300000|2021-05-25 07:55:00|3704.42|3704.42|3702.39|3702.39|3704.83|3704.83|3701.27|3701.27|0
1621929600000|2021-05-25 08:00:00|3703.03|3703.03|3702.34|3702.34|3704.97|3704.97|3702.34|3702.34|0
1621929900000|2021-05-25 08:05:00|3702.02|3702.02|3705.93|3705.93|3706.34|3706.34|3699.71|3699.71|0
1621930200000|2021-05-25 08:10:00|3705.45|3705.45|3711.5|3711.5|3711.5|3711.5|3705.03|3705.03|0
1621930500000|2021-05-25 08:15:00|3711.86|3711.86|3710.61|3710.61|3713.63|3713.63|3710.13|3710.13|0
1621930800000|2021-05-25 08:20:00|3711.03|3711.03|3715.24|3715.24|3715.24|3715.24|3710.01|3710.01|0
1621931100000|2021-05-25 08:25:00|3716.61|3716.61|3718.61|3718.61|3719.47|3719.47|3714.88|3714.88|0
1621931400000|2021-05-25 08:30:00|3718.86|3718.86|3716.39|3716.39|3721.14|3721.14|3716.39|3716.39|0
1621931700000|2021-05-25 08:35:00|3716.55|3716.55|3718.71|3718.71|3720.3|3720.3|3716.55|3716.55|0
1621932000000|2021-05-25 08:40:00|3719.03|3719.03|3717.42|3717.42|3719.85|3719.85|3717.42|3717.42|0
1621932300000|2021-05-25 08:45:00|3718.06|3718.06|3721.34|3721.34|3721.58|3721.58|3716.85|3716.85|0
1621932600000|2021-05-25 08:50:00|3721.1|3721.1|3719.98|3719.98|3721.1|3721.1|3718.76|3718.76|0
1621932900000|2021-05-25 08:55:00|3719.74|3719.74|3717.27|3717.27|3720.98|3720.98|3715.74|3715.74|0
1621933200000|2021-05-25 09:00:00|3717.75|3717.75|3718.16|3718.16|3719.32|3719.32|3716.95|3716.95|0
1621933500000|2021-05-25 09:05:00|3718.08|3718.08|3714.23|3714.23|3718.2|3718.2|3712.81|3712.81|0
1621933800000|2021-05-25 09:10:00|3714.06|3714.06|3713.52|3713.52|3714.06|3714.06|3711.57|3711.57|0
1621934100000|2021-05-25 09:15:00|3714.16|3714.16|3711.82|3711.82|3714.16|3714.16|3711.82|3711.82|0
1621934400000|2021-05-25 09:20:00|3711.74|3711.74|3710.28|3710.28|3711.74|3711.74|3709.19|3709.19|0
1621934700000|2021-05-25 09:25:00|3709.65|3709.65|3708.44|3708.44|3709.98|3709.98|3707.81|3707.81|0
1621935000000|2021-05-25 09:30:00|3707.08|3707.08|3707.97|3707.97|3708.96|3708.96|3707.02|3707.02|0
1621935300000|2021-05-25 09:35:00|3708.15|3708.15|3707.67|3707.67|3708.51|3708.51|3707.48|3707.48|0
1621935600000|2021-05-25 09:40:00|3707.73|3707.73|3704.38|3704.38|3708.15|3708.15|3704.38|3704.38|0
1621935900000|2021-05-25 09:45:00|3704.46|3704.46|3704.01|3704.01|3704.46|3704.46|3702.27|3702.27|0
1621936200000|2021-05-25 09:50:00|3704.17|3704.17|3706.65|3706.65|3706.65|3706.65|3703.69|3703.69|0
1621936500000|2021-05-25 09:55:00|3706.97|3706.97|3709.83|3709.83|3709.86|3709.86|3706.97|3706.97|0
1621936800000|2021-05-25 10:00:00|3709.59|3709.59|3713.62|3713.62|3714.34|3714.34|3709.59|3709.59|0
1621937100000|2021-05-25 10:05:00|3713.54|3713.54|3712.75|3712.75|3713.7|3713.7|3712.11|3712.11|0
1621937400000|2021-05-25 10:10:00|3712.99|3712.99|3709.99|3709.99|3714.19|3714.19|3709.99|3709.99|0
1621937700000|2021-05-25 10:15:00|3709.3|3709.3|3707.98|3707.98|3709.3|3709.3|3707.98|3707.98|0
1621938000000|2021-05-25 10:20:00|3707.82|3707.82|3709.75|3709.75|3709.91|3709.91|3707.82|3707.82|0
1621938300000|2021-05-25 10:25:00|3710.08|3710.08|3709.28|3709.28|3710.08|3710.08|3708.78|3708.78|0
1621938600000|2021-05-25 10:30:00|3708.6|3708.6|3706.69|3706.69|3708.6|3708.6|3705.81|3705.81|0
1621938900000|2021-05-25 10:35:00|3706.87|3706.87|3707.56|3707.56|3708.16|3708.16|3705.83|3705.83|0
1621939200000|2021-05-25 10:40:00|3707.72|3707.72|3706.16|3706.16|3707.89|3707.89|3706.03|3706.03|0
1621939500000|2021-05-25 10:45:00|3706.21|3706.21|3704.17|3704.17|3706.54|3706.54|3704.17|3704.17|0
1621939800000|2021-05-25 10:50:00|3704.29|3704.29|3705.31|3705.31|3705.97|3705.97|3703.64|3703.64|0
1621940100000|2021-05-25 10:55:00|3704.95|3704.95|3703.33|3703.33|3706.29|3706.29|3703.09|3703.09|0
1621940400000|2021-05-25 11:00:00|3703.49|3703.49|3705.17|3705.17|3705.17|3705.17|3702.52|3702.52|0
1621940700000|2021-05-25 11:05:00|3705.13|3705.13|3708.4|3708.4|3709.05|3709.05|3705.09|3705.09|0
1621941000000|2021-05-25 11:10:00|3708.24|3708.24|3706.98|3706.98|3708.24|3708.24|3706.98|3706.98|0
1621941300000|2021-05-25 11:15:00|3706.3|3706.3|3706.73|3706.73|3707.04|3707.04|3704.79|3704.79|0
1621941600000|2021-05-25 11:20:00|3706.04|3706.04|3704.6|3704.6|3706.04|3706.04|3704.36|3704.36|0
1621941900000|2021-05-25 11:25:00|3704.69|3704.69|3704.87|3704.87|3704.87|3704.87|3703.59|3703.59|0
1621942200000|2021-05-25 11:30:00|3705.03|3705.03|3704.36|3704.36|3705.15|3705.15|3703.76|3703.76|0
1621942500000|2021-05-25 11:35:00|3704.28|3704.28|3704.47|3704.47|3704.47|3704.47|3703.35|3703.35|0
1621942800000|2021-05-25 11:40:00|3704.36|3704.36|3706.82|3706.82|3707.07|3707.07|3703.71|3703.71|0
1621943100000|2021-05-25 11:45:00|3706.05|3706.05|3705.72|3705.72|3708.08|3708.08|3704.69|3704.69|0
1621943400000|2021-05-25 11:50:00|3706.2|3706.2|3707.91|3707.91|3708.31|3708.31|3705.44|3705.44|0
1621943700000|2021-05-25 11:55:00|3707.23|3707.23|3707.01|3707.01|3707.56|3707.56|3706.73|3706.73|0
1621944000000|2021-05-25 12:00:00|3707.49|3707.49|3705.62|3705.62|3708.12|3708.12|3705.62|3705.62|0
1621944300000|2021-05-25 12:05:00|3705.38|3705.38|3709.51|3709.51|3709.51|3709.51|3705.08|3705.08|0
1621944600000|2021-05-25 12:10:00|3709.33|3709.33|3708.16|3708.16|3709.33|3709.33|3707.53|3707.53|0
1621944900000|2021-05-25 12:15:00|3708.32|3708.32|3709.12|3709.12|3709.28|3709.28|3707.89|3707.89|0
1621945200000|2021-05-25 12:20:00|3709.2|3709.2|3711.81|3711.81|3711.81|3711.81|3709.04|3709.04|0
1621945500000|2021-05-25 12:25:00|3711.75|3711.75|3711.69|3711.69|3714.99|3714.99|3711.21|3711.21|0
1621945800000|2021-05-25 12:30:00|3712.17|3712.17|3709.93|3709.93|3712.17|3712.17|3709.93|3709.93|0
1621946100000|2021-05-25 12:35:00|3710.03|3710.03|3713.64|3713.64|3713.8|3713.8|3710.02|3710.02|0
1621946400000|2021-05-25 12:40:00|3713.32|3713.32|3713.17|3713.17|3713.32|3713.32|3711.14|3711.14|0
1621946700000|2021-05-25 12:45:00|3713.85|3713.85|3712.62|3712.62|3715.56|3715.56|3712.47|3712.47|0
1621947000000|2021-05-25 12:50:00|3711.99|3711.99|3714.33|3714.33|3714.33|3714.33|3711.99|3711.99|0
1621947300000|2021-05-25 12:55:00|3714.17|3714.17|3715.29|3715.29|3715.81|3715.81|3712.65|3712.65|0
1621947600000|2021-05-25 13:00:00|3716.05|3716.05|3721.66|3721.66|3722.59|3722.59|3714.98|3714.98|0
1621947900000|2021-05-25 13:05:00|3721.34|3721.34|3717.38|3717.38|3721.58|3721.58|3717.06|3717.06|0
1621948200000|2021-05-25 13:10:00|3717.53|3717.53|3722.33|3722.33|3722.45|3722.45|3717.53|3717.53|0
1621948500000|2021-05-25 13:15:00|3722.49|3722.49|3721.86|3721.86|3723.3|3723.3|3721.59|3721.59|0
1621948800000|2021-05-25 13:20:00|3721.38|3721.38|3722.07|3722.07|3722.39|3722.39|3720.88|3720.88|0
1621949100000|2021-05-25 13:25:00|3721.77|3721.77|3720.78|3720.78|3722.25|3722.25|3720.78|3720.78|0
1621949400000|2021-05-25 13:30:00|3720.46|3720.46|3719.13|3719.13|3720.46|3720.46|3715.18|3715.18|0
1621949700000|2021-05-25 13:35:00|3719.38|3719.38|3720.92|3720.92|3723.06|3723.06|3719.37|3719.37|0
1621950000000|2021-05-25 13:40:00|3721.24|3721.24|3720.02|3720.02|3722.86|3722.86|3719.86|3719.86|0
1621950300000|2021-05-25 13:45:00|3719.86|3719.86|3716.42|3716.42|3721.46|3721.46|3715.7|3715.7|0
1621950600000|2021-05-25 13:50:00|3716.9|3716.9|3713.27|3713.27|3716.9|3716.9|3712.29|3712.29|0
1621950900000|2021-05-25 13:55:00|3713.33|3713.33|3713.51|3713.51|3714.35|3714.35|3711.72|3711.72|0
1621951200000|2021-05-25 14:00:00|3713.57|3713.57|3708.23|3708.23|3713.57|3713.57|3708.06|3708.06|0
1621951500000|2021-05-25 14:05:00|3708.07|3708.07|3709.84|3709.84|3710.76|3710.76|3704.69|3704.69|0
1621951800000|2021-05-25 14:10:00|3709.76|3709.76|3710.52|3710.52|3710.52|3710.52|3708.98|3708.98|0
1621952100000|2021-05-25 14:15:00|3711|3711|3713.95|3713.95|3714.2|3714.2|3711|3711|0
1621952400000|2021-05-25 14:20:00|3714.19|3714.19|3712.46|3712.46|3717.35|3717.35|3712.46|3712.46|0
1621952700000|2021-05-25 14:25:00|3712.63|3712.63|3713.71|3713.71|3714.46|3714.46|3712.14|3712.14|0
1621953000000|2021-05-25 14:30:00|3713.65|3713.65|3712.96|3712.96|3714.25|3714.25|3712.04|3712.04|0
1621953300000|2021-05-25 14:35:00|3713.14|3713.14|3711.29|3711.29|3713.14|3713.14|3708.46|3708.46|0
1621953600000|2021-05-25 14:40:00|3711.45|3711.45|3712.13|3712.13|3712.65|3712.65|3711.29|3711.29|0
1621953900000|2021-05-25 14:45:00|3712.37|3712.37|3707.6|3707.6|3712.53|3712.53|3707.44|3707.44|0
1621954200000|2021-05-25 14:50:00|3707.83|3707.83|3706.73|3706.73|3708.58|3708.58|3705.35|3705.35|0
1621954500000|2021-05-25 14:55:00|3707.09|3707.09|3711.51|3711.51|3711.91|3711.91|3706.77|3706.77|0
1621954800000|2021-05-25 15:00:00|3711.67|3711.67|3710.42|3710.42|3711.78|3711.78|3709.54|3709.54|0
1621955100000|2021-05-25 15:05:00|3709.74|3709.74|3710.16|3710.16|3710.74|3710.74|3708.74|3708.74|0
1621955400000|2021-05-25 15:10:00|3710.27|3710.27|3710.94|3710.94|3710.94|3710.94|3708.26|3708.26|0
1621955700000|2021-05-25 15:15:00|3711.1|3711.1|3709.06|3709.06|3711.1|3711.1|3708.48|3708.48|0
1621956000000|2021-05-25 15:20:00|3708.9|3708.9|3708.78|3708.78|3710|3710|3708.4|3708.4|0
1621956300000|2021-05-25 15:25:00|3708.96|3708.96|3704.24|3704.24|3709.54|3709.54|3703.66|3703.66|0
1622013300000|2021-05-26 07:15:00|3707.51|3707.51|3702.44|3702.44|3709.41|3709.41|3700.44|3700.44|0
1622013600000|2021-05-26 07:20:00|3701.86|3701.86|3705.07|3705.07|3705.07|3705.07|3700.17|3700.17|0
1622013900000|2021-05-26 07:25:00|3704.95|3704.95|3697.48|3697.48|3704.95|3704.95|3697.22|3697.22|0
1622014200000|2021-05-26 07:30:00|3697.64|3697.64|3701.34|3701.34|3701.34|3701.34|3696.86|3696.86|0
1622014500000|2021-05-26 07:35:00|3701.81|3701.81|3701.21|3701.21|3702.31|3702.31|3699.72|3699.72|0
1622014800000|2021-05-26 07:40:00|3701.37|3701.37|3697.16|3697.16|3702.59|3702.59|3696.26|3696.26|0
1622015100000|2021-05-26 07:45:00|3697.31|3697.31|3698.45|3698.45|3699.96|3699.96|3696.72|3696.72|0
1622015400000|2021-05-26 07:50:00|3698.28|3698.28|3696.9|3696.9|3698.28|3698.28|3695.6|3695.6|0
1622015700000|2021-05-26 07:55:00|3697.22|3697.22|3698.46|3698.46|3698.83|3698.83|3697.11|3697.11|0
1622016000000|2021-05-26 08:00:00|3699.18|3699.18|3704.17|3704.17|3705.36|3705.36|3698.96|3698.96|0
1622016300000|2021-05-26 08:05:00|3704.49|3704.49|3706.36|3706.36|3706.42|3706.42|3704.17|3704.17|0
1622016600000|2021-05-26 08:10:00|3705.73|3705.73|3704.88|3704.88|3706.63|3706.63|3704.88|3704.88|0
1622016900000|2021-05-26 08:15:00|3705.16|3705.16|3701.95|3701.95|3705.79|3705.79|3701.9|3701.9|0
1622017200000|2021-05-26 08:20:00|3701.9|3701.9|3703.38|3703.38|3704.81|3704.81|3701.9|3701.9|0
1622017500000|2021-05-26 08:25:00|3703.54|3703.54|3703.41|3703.41|3704.38|3704.38|3702.59|3702.59|0
1622017800000|2021-05-26 08:30:00|3703.57|3703.57|3699.19|3699.19|3705|3705|3698.87|3698.87|0
1622018100000|2021-05-26 08:35:00|3699.03|3699.03|3699.44|3699.44|3700.98|3700.98|3699.03|3699.03|0
1622018400000|2021-05-26 08:40:00|3698.49|3698.49|3695.47|3695.47|3699.44|3699.44|3695.39|3695.39|0
1622018700000|2021-05-26 08:45:00|3695.79|3695.79|3688.76|3688.76|3695.79|3695.79|3688.47|3688.47|0
1622019000000|2021-05-26 08:50:00|3688.84|3688.84|3689.76|3689.76|3689.76|3689.76|3686.69|3686.69|0
1622019300000|2021-05-26 08:55:00|3689.44|3689.44|3691.23|3691.23|3691.37|3691.37|3689.44|3689.44|0
1622019600000|2021-05-26 09:00:00|3691.71|3691.71|3697.24|3697.24|3697.24|3697.24|3691.39|3691.39|0
1622019900000|2021-05-26 09:05:00|3697.56|3697.56|3698.91|3698.91|3698.91|3698.91|3696.92|3696.92|0
1622020200000|2021-05-26 09:10:00|3698.74|3698.74|3695.94|3695.94|3699.26|3699.26|3695.94|3695.94|0
1622020500000|2021-05-26 09:15:00|3696.02|3696.02|3691.29|3691.29|3696.02|3696.02|3690.87|3690.87|0
1622020800000|2021-05-26 09:20:00|3691.92|3691.92|3700.6|3700.6|3700.6|3700.6|3691.92|3691.92|0
1622021100000|2021-05-26 09:25:00|3700.84|3700.84|3700.9|3700.9|3702.35|3702.35|3700.33|3700.33|0
1622021400000|2021-05-26 09:30:00|3701.08|3701.08|3701.73|3701.73|3703.56|3703.56|3701.02|3701.02|0
1622021700000|2021-05-26 09:35:00|3701.82|3701.82|3701.93|3701.93|3701.93|3701.93|3697.77|3697.77|0
1622022000000|2021-05-26 09:40:00|3702.25|3702.25|3700.08|3700.08|3702.67|3702.67|3698.5|3698.5|0
1622022300000|2021-05-26 09:45:00|3700|3700|3696.69|3696.69|3700.17|3700.17|3696.24|3696.24|0
1622022600000|2021-05-26 09:50:00|3696.77|3696.77|3696.99|3696.99|3697.83|3697.83|3696.61|3696.61|0
1622022900000|2021-05-26 09:55:00|3696.3|3696.3|3697.07|3697.07|3699.14|3699.14|3696.3|3696.3|0
1622023200000|2021-05-26 10:00:00|3696.75|3696.75|3695.24|3695.24|3697|3697|3694.77|3694.77|0
1622023500000|2021-05-26 10:05:00|3695.48|3695.48|3694.27|3694.27|3696.63|3696.63|3694.27|3694.27|0
1622023800000|2021-05-26 10:10:00|3694.38|3694.38|3696.64|3696.64|3697.56|3697.56|3694.38|3694.38|0
1622024100000|2021-05-26 10:15:00|3696.76|3696.76|3694.69|3694.69|3696.76|3696.76|3694.42|3694.42|0
1622024400000|2021-05-26 10:20:00|3694.77|3694.77|3693.41|3693.41|3695.29|3695.29|3693.41|3693.41|0
1622024700000|2021-05-26 10:25:00|3693.88|3693.88|3699.97|3699.97|3700.93|3700.93|3693.73|3693.73|0
1622025000000|2021-05-26 10:30:00|3699.82|3699.82|3700.01|3700.01|3701.01|3701.01|3699.82|3699.82|0
1622025300000|2021-05-26 10:35:00|3700.7|3700.7|3697.98|3697.98|3700.7|3700.7|3697.98|3697.98|0
1622025600000|2021-05-26 10:40:00|3698.14|3698.14|3697.98|3697.98|3698.54|3698.54|3697.98|3697.98|0
1622025900000|2021-05-26 10:45:00|3697.82|3697.82|3699.29|3699.29|3699.29|3699.29|3696.79|3696.79|0
1622026200000|2021-05-26 10:50:00|3700.65|3700.65|3703.03|3703.03|3703.03|3703.03|3699.97|3699.97|0
1622026500000|2021-05-26 10:55:00|3702.78|3702.78|3700.72|3700.72|3703.04|3703.04|3700.4|3700.4|0
1622026800000|2021-05-26 11:00:00|3701.04|3701.04|3704.65|3704.65|3704.65|3704.65|3700.63|3700.63|0
1622027100000|2021-05-26 11:05:00|3704.01|3704.01|3702.79|3702.79|3704.69|3704.69|3702.79|3702.79|0
1622027400000|2021-05-26 11:10:00|3703.9|3703.9|3702.9|3702.9|3703.9|3703.9|3702.58|3702.58|0
1622027700000|2021-05-26 11:15:00|3703.11|3703.11|3705.4|3705.4|3706.3|3706.3|3703.11|3703.11|0
1622028000000|2021-05-26 11:20:00|3704.72|3704.72|3709.62|3709.62|3709.81|3709.81|3704.44|3704.44|0
1622028300000|2021-05-26 11:25:00|3709.74|3709.74|3709.23|3709.23|3710.05|3710.05|3708.91|3708.91|0
1622028600000|2021-05-26 11:30:00|3709.11|3709.11|3707.52|3707.52|3709.11|3709.11|3706.56|3706.56|0
1622028900000|2021-05-26 11:35:00|3707.68|3707.68|3706.45|3706.45|3707.78|3707.78|3706.16|3706.16|0
1622029200000|2021-05-26 11:40:00|3705.98|3705.98|3705.64|3705.64|3705.98|3705.98|3704.27|3704.27|0
1622029500000|2021-05-26 11:45:00|3705.96|3705.96|3704.98|3704.98|3706.44|3706.44|3704.04|3704.04|0
1622029800000|2021-05-26 11:50:00|3704.83|3704.83|3700.86|3700.86|3705.17|3705.17|3700.86|3700.86|0
1622030100000|2021-05-26 11:55:00|3700.74|3700.74|3701.51|3701.51|3702.57|3702.57|3700.74|3700.74|0
1622030400000|2021-05-26 12:00:00|3701.2|3701.2|3705.32|3705.32|3705.5|3705.5|3701.2|3701.2|0
1622030700000|2021-05-26 12:05:00|3705.2|3705.2|3702.14|3702.14|3705.36|3705.36|3702.14|3702.14|0
1622031000000|2021-05-26 12:10:00|3701.46|3701.46|3700.25|3700.25|3703.94|3703.94|3699.77|3699.77|0
1622031300000|2021-05-26 12:15:00|3700.41|3700.41|3704.72|3704.72|3704.72|3704.72|3699.78|3699.78|0
1622031600000|2021-05-26 12:20:00|3705.41|3705.41|3705.08|3705.08|3706.45|3706.45|3704.93|3704.93|0
1622031900000|2021-05-26 12:25:00|3705.02|3705.02|3705.3|3705.3|3706.83|3706.83|3705.02|3705.02|0
1622032200000|2021-05-26 12:30:00|3705.46|3705.46|3704.87|3704.87|3706.6|3706.6|3704.34|3704.34|0
1622032500000|2021-05-26 12:35:00|3704.71|3704.71|3703.46|3703.46|3705.35|3705.35|3702.5|3702.5|0
1622032800000|2021-05-26 12:40:00|3702.78|3702.78|3703.46|3703.46|3704.99|3704.99|3702.71|3702.71|0
1622033100000|2021-05-26 12:45:00|3703.3|3703.3|3703.19|3703.19|3703.3|3703.3|3701.38|3701.38|0
1622033400000|2021-05-26 12:50:00|3703.24|3703.24|3703.35|3703.35|3705.18|3705.18|3703.23|3703.23|0
1622033700000|2021-05-26 12:55:00|3703.11|3703.11|3705.15|3705.15|3705.3|3705.3|3702.72|3702.72|0
1622034000000|2021-05-26 13:00:00|3704.97|3704.97|3704.65|3704.65|3706.92|3706.92|3704.45|3704.45|0
1622034300000|2021-05-26 13:05:00|3704.49|3704.49|3705.92|3705.92|3705.92|3705.92|3703.19|3703.19|0
1622034600000|2021-05-26 13:10:00|3705.28|3705.28|3706.36|3706.36|3709.32|3709.32|3705.28|3705.28|0
1622034900000|2021-05-26 13:15:00|3706.48|3706.48|3712.88|3712.88|3713.56|3713.56|3706.48|3706.48|0
1622035200000|2021-05-26 13:20:00|3713.56|3713.56|3718.53|3718.53|3721.77|3721.77|3713.25|3713.25|0
1622035500000|2021-05-26 13:25:00|3717.89|3717.89|3713.71|3713.71|3717.89|3717.89|3713.26|3713.26|0
1622035800000|2021-05-26 13:30:00|3713.87|3713.87|3716.05|3716.05|3718.93|3718.93|3713.87|3713.87|0
1622036100000|2021-05-26 13:35:00|3715.74|3715.74|3713.51|3713.51|3717.27|3717.27|3710.72|3710.72|0
1622036400000|2021-05-26 13:40:00|3713.36|3713.36|3710.99|3710.99|3713.36|3713.36|3709.69|3709.69|0
1622036700000|2021-05-26 13:45:00|3711.14|3711.14|3705.63|3705.63|3712.58|3712.58|3704.64|3704.64|0
1622037000000|2021-05-26 13:50:00|3705.48|3705.48|3709.38|3709.38|3709.86|3709.86|3704.42|3704.42|0
1622037300000|2021-05-26 13:55:00|3709.52|3709.52|3708.24|3708.24|3709.96|3709.96|3707.8|3707.8|0
1622037600000|2021-05-26 14:00:00|3708.09|3708.09|3710.58|3710.58|3711.63|3711.63|3707.77|3707.77|0
1622037900000|2021-05-26 14:05:00|3711.06|3711.06|3709.99|3709.99|3711.07|3711.07|3703.44|3703.44|0
1622038200000|2021-05-26 14:10:00|3710.14|3710.14|3712.54|3712.54|3715.16|3715.16|3709.9|3709.9|0
1622038500000|2021-05-26 14:15:00|3712.7|3712.7|3715.64|3715.64|3715.64|3715.64|3712.7|3712.7|0
1622038800000|2021-05-26 14:20:00|3715.73|3715.73|3714.9|3714.9|3716.02|3716.02|3714.16|3714.16|0
1622039100000|2021-05-26 14:25:00|3714.58|3714.58|3714.22|3714.22|3715.42|3715.42|3713.4|3713.4|0
1622039400000|2021-05-26 14:30:00|3714.06|3714.06|3717.1|3717.1|3717.23|3717.23|3713.94|3713.94|0
1622039700000|2021-05-26 14:35:00|3717.15|3717.15|3719.1|3719.1|3719.1|3719.1|3717.05|3717.05|0
1622040000000|2021-05-26 14:40:00|3719.18|3719.18|3714.18|3714.18|3719.42|3719.42|3713.94|3713.94|0
1622040300000|2021-05-26 14:45:00|3714.5|3714.5|3715.33|3715.33|3715.85|3715.85|3711.52|3711.52|0
1622040600000|2021-05-26 14:50:00|3715.41|3715.41|3713.07|3713.07|3715.47|3715.47|3712.91|3712.91|0
1622040900000|2021-05-26 14:55:00|3713.23|3713.23|3715.75|3715.75|3717.03|3717.03|3713.23|3713.23|0
1622041200000|2021-05-26 15:00:00|3715.69|3715.69|3714.36|3714.36|3715.94|3715.94|3713.04|3713.04|0
1622041500000|2021-05-26 15:05:00|3714.31|3714.31|3713.69|3713.69|3715.16|3715.16|3712.69|3712.69|0
1622041800000|2021-05-26 15:10:00|3713.64|3713.64|3709.62|3709.62|3713.64|3713.64|3709.54|3709.54|0
1622042100000|2021-05-26 15:15:00|3708.62|3708.62|3707.67|3707.67|3709.46|3709.46|3706.07|3706.07|0
1622042400000|2021-05-26 15:20:00|3707.75|3707.75|3705.42|3705.42|3708.57|3708.57|3704.65|3704.65|0
1622042700000|2021-05-26 15:25:00|3705.57|3705.57|3706.28|3706.28|3706.55|3706.55|3703.88|3703.88|0
1622099700000|2021-05-27 07:15:00|3752.19|3752.19|3753.66|3753.66|3760.45|3760.45|3751.49|3751.49|0
1622100000000|2021-05-27 07:20:00|3754.14|3754.14|3766.01|3766.01|3771.96|3771.96|3754.14|3754.14|0
1622100300000|2021-05-27 07:25:00|3766.17|3766.17|3765.17|3765.17|3766.65|3766.65|3761.35|3761.35|0
1622100600000|2021-05-27 07:30:00|3765.86|3765.86|3762.17|3762.17|3768.4|3768.4|3761.72|3761.72|0
1622100900000|2021-05-27 07:35:00|3761.69|3761.69|3756.94|3756.94|3767.28|3767.28|3755.68|3755.68|0
1622101200000|2021-05-27 07:40:00|3756.78|3756.78|3753.23|3753.23|3756.86|3756.86|3752.87|3752.87|0
1622101500000|2021-05-27 07:45:00|3752.55|3752.55|3757.16|3757.16|3757.63|3757.63|3751.71|3751.71|0
1622101800000|2021-05-27 07:50:00|3757.47|3757.47|3758.15|3758.15|3766.82|3766.82|3757.47|3757.47|0
1622102100000|2021-05-27 07:55:00|3757.47|3757.47|3759.61|3759.61|3760.66|3760.66|3755.8|3755.8|0
1622102400000|2021-05-27 08:00:00|3760.3|3760.3|3755.62|3755.62|3762.8|3762.8|3755.62|3755.62|0
1622102700000|2021-05-27 08:05:00|3756.25|3756.25|3761.61|3761.61|3762.34|3762.34|3755.51|3755.51|0
1622103000000|2021-05-27 08:10:00|3762.3|3762.3|3769.47|3769.47|3769.47|3769.47|3762.3|3762.3|0
1622103300000|2021-05-27 08:15:00|3769.78|3769.78|3766.23|3766.23|3771.48|3771.48|3763.9|3763.9|0
1622103600000|2021-05-27 08:20:00|3766.17|3766.17|3769.65|3769.65|3769.65|3769.65|3765.69|3765.69|0
1622103900000|2021-05-27 08:25:00|3769.97|3769.97|3766.44|3766.44|3770.77|3770.77|3765.13|3765.13|0
1622104200000|2021-05-27 08:30:00|3766.28|3766.28|3766.28|3766.28|3767.28|3767.28|3764.47|3764.47|0
1622104500000|2021-05-27 08:35:00|3767.08|3767.08|3765.89|3765.89|3767.08|3767.08|3765.5|3765.5|0
1622104800000|2021-05-27 08:40:00|3765.74|3765.74|3767.04|3767.04|3769.1|3769.1|3765.6|3765.6|0
1622105100000|2021-05-27 08:45:00|3767.28|3767.28|3763.03|3763.03|3767.74|3767.74|3762.95|3762.95|0
1622105400000|2021-05-27 08:50:00|3762.87|3762.87|3754.57|3754.57|3764.14|3764.14|3754.57|3754.57|0
1622105700000|2021-05-27 08:55:00|3754.41|3754.41|3756.71|3756.71|3757.02|3757.02|3752.26|3752.26|0
1622106000000|2021-05-27 09:00:00|3757.02|3757.02|3757.52|3757.52|3757.88|3757.88|3755.55|3755.55|0
1622106300000|2021-05-27 09:05:00|3757.83|3757.83|3757.95|3757.95|3758.47|3758.47|3754.88|3754.88|0
1622106600000|2021-05-27 09:10:00|3757.47|3757.47|3758.63|3758.63|3758.63|3758.63|3755.16|3755.16|0
1622106900000|2021-05-27 09:15:00|3758.57|3758.57|3753.16|3753.16|3758.57|3758.57|3752.31|3752.31|0
1622107200000|2021-05-27 09:20:00|3753.32|3753.32|3752.73|3752.73|3754.79|3754.79|3752.73|3752.73|0
1622107500000|2021-05-27 09:25:00|3752.41|3752.41|3755.4|3755.4|3756.1|3756.1|3752.1|3752.1|0
1622107800000|2021-05-27 09:30:00|3755.48|3755.48|3760.2|3760.2|3760.58|3760.58|3755.16|3755.16|0
1622108100000|2021-05-27 09:35:00|3760.28|3760.28|3761.98|3761.98|3761.98|3761.98|3759.62|3759.62|0
1622108400000|2021-05-27 09:40:00|3762.4|3762.4|3765|3765|3765.2|3765.2|3762.34|3762.34|0
1622108700000|2021-05-27 09:45:00|3765.16|3765.16|3772.66|3772.66|3773.83|3773.83|3765.16|3765.16|0
1622109000000|2021-05-27 09:50:00|3772.51|3772.51|3776.26|3776.26|3776.42|3776.42|3772.38|3772.38|0
1622109300000|2021-05-27 09:55:00|3776.42|3776.42|3776.9|3776.9|3780.15|3780.15|3775.51|3775.51|0
1622109600000|2021-05-27 10:00:00|3776.74|3776.74|3775.07|3775.07|3778.72|3778.72|3773.74|3773.74|0
1622109900000|2021-05-27 10:05:00|3775.39|3775.39|3770.05|3770.05|3776.46|3776.46|3769.55|3769.55|0
1622110200000|2021-05-27 10:10:00|3769.9|3769.9|3769.04|3769.04|3773.64|3773.64|3767.74|3767.74|0
1622110500000|2021-05-27 10:15:00|3768.88|3768.88|3775.37|3775.37|3775.68|3775.68|3766.9|3766.9|0
1622110800000|2021-05-27 10:20:00|3776.05|3776.05|3772.77|3772.77|3778.91|3778.91|3772.77|3772.77|0
1622111100000|2021-05-27 10:25:00|3772.08|3772.08|3769.88|3769.88|3772.4|3772.4|3769.21|3769.21|0
1622111400000|2021-05-27 10:30:00|3769.83|3769.83|3770.03|3770.03|3771.1|3771.1|3768.5|3768.5|0
1622111700000|2021-05-27 10:35:00|3769.35|3769.35|3770.68|3770.68|3773.03|3773.03|3769.35|3769.35|0
1622112000000|2021-05-27 10:40:00|3770.51|3770.51|3771.73|3771.73|3772.61|3772.61|3769.07|3769.07|0
1622112300000|2021-05-27 10:45:00|3771.57|3771.57|3772.93|3772.93|3773.1|3773.1|3770.28|3770.28|0
1622112600000|2021-05-27 10:50:00|3772.6|3772.6|3771.7|3771.7|3773.47|3773.47|3771.64|3771.64|0
1622112900000|2021-05-27 10:55:00|3771.54|3771.54|3772.14|3772.14|3773.29|3773.29|3771.06|3771.06|0
1622113200000|2021-05-27 11:00:00|3771.82|3771.82|3773.95|3773.95|3774.84|3774.84|3771.81|3771.81|0
1622113500000|2021-05-27 11:05:00|3773.27|3773.27|3773.87|3773.87|3774.71|3774.71|3771.98|3771.98|0
1622113800000|2021-05-27 11:10:00|3773.56|3773.56|3773.56|3773.56|3776.51|3776.51|3772.28|3772.28|0
1622114100000|2021-05-27 11:15:00|3773.44|3773.44|3778.66|3778.66|3779.62|3779.62|3772.85|3772.85|0
1622114400000|2021-05-27 11:20:00|3779.35|3779.35|3781.66|3781.66|3783.72|3783.72|3778.82|3778.82|0
1622114700000|2021-05-27 11:25:00|3781.82|3781.82|3783.62|3783.62|3783.68|3783.68|3780.95|3780.95|0
1622115000000|2021-05-27 11:30:00|3783.93|3783.93|3785.26|3785.26|3785.94|3785.94|3783.82|3783.82|0
1622115300000|2021-05-27 11:35:00|3785.1|3785.1|3782.08|3782.08|3786.18|3786.18|3782.08|3782.08|0
1622115600000|2021-05-27 11:40:00|3781.91|3781.91|3785.46|3785.46|3786.22|3786.22|3781.75|3781.75|0
1622115900000|2021-05-27 11:45:00|3785.78|3785.78|3791.37|3791.37|3791.61|3791.61|3785.78|3785.78|0
1622116200000|2021-05-27 11:50:00|3791.05|3791.05|3790.01|3790.01|3792.94|3792.94|3788.9|3788.9|0
1622116500000|2021-05-27 11:55:00|3790.17|3790.17|3788.87|3788.87|3791.64|3791.64|3786.88|3786.88|0
1622116800000|2021-05-27 12:00:00|3788.97|3788.97|3787.35|3787.35|3797.65|3797.65|3787.35|3787.35|0
1622117100000|2021-05-27 12:05:00|3786.67|3786.67|3785.9|3785.9|3787.92|3787.92|3784.63|3784.63|0
1622117400000|2021-05-27 12:10:00|3785.74|3785.74|3781.38|3781.38|3785.74|3785.74|3780.48|3780.48|0
1622117700000|2021-05-27 12:15:00|3782.07|3782.07|3783.24|3783.24|3783.24|3783.24|3780.99|3780.99|0
1622118000000|2021-05-27 12:20:00|3783.4|3783.4|3778.32|3778.32|3784.72|3784.72|3777.44|3777.44|0
1622118300000|2021-05-27 12:25:00|3778.18|3778.18|3782.36|3782.36|3783.07|3783.07|3777.92|3777.92|0
1622118600000|2021-05-27 12:30:00|3782.2|3782.2|3789.73|3789.73|3789.73|3789.73|3782.05|3782.05|0
1622118900000|2021-05-27 12:35:00|3790.05|3790.05|3787.15|3787.15|3790.27|3790.27|3785.3|3785.3|0
1622119200000|2021-05-27 12:40:00|3786.99|3786.99|3786.41|3786.41|3787.64|3787.64|3784.01|3784.01|0
1622119500000|2021-05-27 12:45:00|3786.1|3786.1|3782.92|3782.92|3786.1|3786.1|3782.92|3782.92|0
1622119800000|2021-05-27 12:50:00|3783.08|3783.08|3786.15|3786.15|3786.48|3786.48|3782.55|3782.55|0
1622120100000|2021-05-27 12:55:00|3786|3786|3789.06|3789.06|3789.06|3789.06|3784.73|3784.73|0
1622120400000|2021-05-27 13:00:00|3789.23|3789.23|3795.51|3795.51|3795.51|3795.51|3788.54|3788.54|0
1622120700000|2021-05-27 13:05:00|3794.83|3794.83|3789.83|3789.83|3794.99|3794.99|3789.83|3789.83|0
1622121000000|2021-05-27 13:10:00|3789.99|3789.99|3791.65|3791.65|3792.06|3792.06|3789.2|3789.2|0
1622121300000|2021-05-27 13:15:00|3792.34|3792.34|3795.97|3795.97|3796.82|3796.82|3792.28|3792.28|0
1622121600000|2021-05-27 13:20:00|3796.13|3796.13|3798.03|3798.03|3799.24|3799.24|3796.13|3796.13|0
1622121900000|2021-05-27 13:25:00|3798.09|3798.09|3800.95|3800.95|3803.29|3803.29|3797.78|3797.78|0
1622122200000|2021-05-27 13:30:00|3801.07|3801.07|3806.16|3806.16|3807.79|3807.79|3800.91|3800.91|0
1622122500000|2021-05-27 13:35:00|3806.06|3806.06|3793.11|3793.11|3806.22|3806.22|3791.11|3791.11|0
1622122800000|2021-05-27 13:40:00|3794.48|3794.48|3800.35|3800.35|3800.84|3800.84|3793.99|3793.99|0
1622123100000|2021-05-27 13:45:00|3800.19|3800.19|3804.56|3804.56|3805.35|3805.35|3789.65|3789.65|0
1622123400000|2021-05-27 13:50:00|3805.24|3805.24|3803.31|3803.31|3806.43|3806.43|3801.27|3801.27|0
1622123700000|2021-05-27 13:55:00|3803.79|3803.79|3796.56|3796.56|3805.1|3805.1|3795.77|3795.77|0
1622124000000|2021-05-27 14:00:00|3796.62|3796.62|3794.56|3794.56|3796.68|3796.68|3791.25|3791.25|0
1622124300000|2021-05-27 14:05:00|3795.03|3795.03|3792.95|3792.95|3795.45|3795.45|3790.2|3790.2|0
1622124600000|2021-05-27 14:10:00|3794.22|3794.22|3796.53|3796.53|3797.21|3797.21|3794.22|3794.22|0
1622124900000|2021-05-27 14:15:00|3796.85|3796.85|3790.5|3790.5|3796.85|3796.85|3790.5|3790.5|0
1622125200000|2021-05-27 14:20:00|3790.34|3790.34|3786.05|3786.05|3791.14|3791.14|3784.62|3784.62|0
1622125500000|2021-05-27 14:25:00|3786.21|3786.21|3786.61|3786.61|3787.29|3787.29|3782|3782|0
1622125800000|2021-05-27 14:30:00|3786.77|3786.77|3786.72|3786.72|3787.25|3787.25|3785.8|3785.8|0
1622126100000|2021-05-27 14:35:00|3787.04|3787.04|3784.43|3784.43|3789.28|3789.28|3784.43|3784.43|0
1622126400000|2021-05-27 14:40:00|3784.58|3784.58|3782.14|3782.14|3784.58|3784.58|3780.71|3780.71|0
1622126700000|2021-05-27 14:45:00|3781.46|3781.46|3781.7|3781.7|3783.5|3783.5|3781.46|3781.46|0
1622127000000|2021-05-27 14:50:00|3781.38|3781.38|3779.73|3779.73|3781.7|3781.7|3773.49|3773.49|0
1622127300000|2021-05-27 14:55:00|3779.89|3779.89|3775.67|3775.67|3780.08|3780.08|3774.76|3774.76|0
1622127600000|2021-05-27 15:00:00|3775.51|3775.51|3771.06|3771.06|3776.14|3776.14|3770.9|3770.9|0
1622127900000|2021-05-27 15:05:00|3770.9|3770.9|3776.18|3776.18|3776.34|3776.34|3769.79|3769.79|0
1622128200000|2021-05-27 15:10:00|3776.34|3776.34|3776.86|3776.86|3777.85|3777.85|3775.71|3775.71|0
1622128500000|2021-05-27 15:15:00|3777.54|3777.54|3781.21|3781.21|3781.21|3781.21|3777.49|3777.49|0
1622128800000|2021-05-27 15:20:00|3781.36|3781.36|3780.66|3780.66|3781.61|3781.61|3778.18|3778.18|0
1622129100000|2021-05-27 15:25:00|3780.78|3780.78|3767.81|3767.81|3782.5|3782.5|3767.81|3767.81|0
1622186100000|2021-05-28 07:15:00|3764|3764|3766.45|3766.45|3766.61|3766.61|3761.93|3761.93|0
1622186400000|2021-05-28 07:20:00|3765.77|3765.77|3770.7|3770.7|3770.82|3770.82|3760.9|3760.9|0
1622186700000|2021-05-28 07:25:00|3770.02|3770.02|3760.59|3760.59|3770.02|3770.02|3759.44|3759.44|0
1622187000000|2021-05-28 07:30:00|3760.53|3760.53|3764.05|3764.05|3764.92|3764.92|3759.66|3759.66|0
1622187300000|2021-05-28 07:35:00|3763.41|3763.41|3768.17|3768.17|3770.73|3770.73|3762.89|3762.89|0
1622187600000|2021-05-28 07:40:00|3768.81|3768.81|3775.94|3775.94|3775.94|3775.94|3768.59|3768.59|0
1622187900000|2021-05-28 07:45:00|3776.26|3776.26|3776.53|3776.53|3779.72|3779.72|3775.72|3775.72|0
1622188200000|2021-05-28 07:50:00|3776.37|3776.37|3779.19|3779.19|3779.19|3779.19|3775.04|3775.04|0
1622188500000|2021-05-28 07:55:00|3779.82|3779.82|3776.58|3776.58|3779.82|3779.82|3776.58|3776.58|0
1622188800000|2021-05-28 08:00:00|3776.74|3776.74|3781.02|3781.02|3781.02|3781.02|3775.37|3775.37|0
1622189100000|2021-05-28 08:05:00|3780.8|3780.8|3777.57|3777.57|3782.23|3782.23|3777.57|3777.57|0
1622189400000|2021-05-28 08:10:00|3777.52|3777.52|3772.13|3772.13|3777.52|3777.52|3771.64|3771.64|0
1622189700000|2021-05-28 08:15:00|3772.29|3772.29|3773.67|3773.67|3774.42|3774.42|3772.29|3772.29|0
1622190000000|2021-05-28 08:20:00|3772.98|3772.98|3765.66|3765.66|3772.98|3772.98|3765.34|3765.34|0
1622190300000|2021-05-28 08:25:00|3765.36|3765.36|3762.43|3762.43|3765.68|3765.68|3761.56|3761.56|0
1622190600000|2021-05-28 08:30:00|3762.28|3762.28|3761.44|3761.44|3762.75|3762.75|3760.11|3760.11|0
1622190900000|2021-05-28 08:35:00|3762.12|3762.12|3761.21|3761.21|3764.24|3764.24|3760.84|3760.84|0
1622191200000|2021-05-28 08:40:00|3761.05|3761.05|3758.58|3758.58|3761.05|3761.05|3757.31|3757.31|0
1622191500000|2021-05-28 08:45:00|3758.42|3758.42|3760.88|3760.88|3761.54|3761.54|3758.36|3758.36|0
1622191800000|2021-05-28 08:50:00|3760.93|3760.93|3767.38|3767.38|3767.55|3767.55|3760.72|3760.72|0
1622192100000|2021-05-28 08:55:00|3767.54|3767.54|3768.47|3768.47|3768.94|3768.94|3767.07|3767.07|0
1622192400000|2021-05-28 09:00:00|3767.99|3767.99|3768.26|3768.26|3769.59|3769.59|3767.62|3767.62|0
1622192700000|2021-05-28 09:05:00|3767.94|3767.94|3766.3|3766.3|3767.94|3767.94|3764.75|3764.75|0
1622193000000|2021-05-28 09:10:00|3765.61|3765.61|3768.73|3768.73|3769.17|3769.17|3765.61|3765.61|0
1622193300000|2021-05-28 09:15:00|3768.89|3768.89|3771.38|3771.38|3771.54|3771.54|3768.56|3768.56|0
1622193600000|2021-05-28 09:20:00|3771.69|3771.69|3774.35|3774.35|3774.88|3774.88|3770.58|3770.58|0
1622193900000|2021-05-28 09:25:00|3774.67|3774.67|3774.78|3774.78|3775.26|3775.26|3774.15|3774.15|0
1622194200000|2021-05-28 09:30:00|3774.47|3774.47|3772.77|3772.77|3774.67|3774.67|3771.19|3771.19|0
1622194500000|2021-05-28 09:35:00|3773.09|3773.09|3773.43|3773.43|3774.18|3774.18|3771.71|3771.71|0
1622194800000|2021-05-28 09:40:00|3773.59|3773.59|3775.57|3775.57|3776.25|3776.25|3772.65|3772.65|0
1622195100000|2021-05-28 09:45:00|3775.73|3775.73|3780.94|3780.94|3781.87|3781.87|3775.73|3775.73|0
1622195400000|2021-05-28 09:50:00|3780.77|3780.77|3779.27|3779.27|3780.77|3780.77|3776.82|3776.82|0
1622195700000|2021-05-28 09:55:00|3778.63|3778.63|3777.77|3777.77|3778.63|3778.63|3776.15|3776.15|0
1622196000000|2021-05-28 10:00:00|3777.87|3777.87|3778.25|3778.25|3778.25|3778.25|3777.18|3777.18|0
1622196300000|2021-05-28 10:05:00|3778.73|3778.73|3772.87|3772.87|3779.05|3779.05|3771.92|3771.92|0
1622196600000|2021-05-28 10:10:00|3772.72|3772.72|3775.62|3775.62|3777.15|3777.15|3772.39|3772.39|0
1622196900000|2021-05-28 10:15:00|3774.99|3774.99|3775.11|3775.11|3776.33|3776.33|3774.37|3774.37|0
1622197200000|2021-05-28 10:20:00|3774.78|3774.78|3779.8|3779.8|3780.59|3780.59|3774.78|3774.78|0
1622197500000|2021-05-28 10:25:00|3779.68|3779.68|3779.57|3779.57|3779.89|3779.89|3778.88|3778.88|0
1622197800000|2021-05-28 10:30:00|3780.2|3780.2|3784.69|3784.69|3785.34|3785.34|3780.2|3780.2|0
1622198100000|2021-05-28 10:35:00|3786.06|3786.06|3785.09|3785.09|3787.62|3787.62|3783.78|3783.78|0
1622198400000|2021-05-28 10:40:00|3784.62|3784.62|3786.16|3786.16|3786.16|3786.16|3784.3|3784.3|0
1622198700000|2021-05-28 10:45:00|3786.33|3786.33|3785.86|3785.86|3786.58|3786.58|3785.46|3785.46|0
1622199000000|2021-05-28 10:50:00|3785.22|3785.22|3791.17|3791.17|3791.43|3791.43|3785.22|3785.22|0
1622199300000|2021-05-28 10:55:00|3791.65|3791.65|3791.06|3791.06|3793.39|3793.39|3790.71|3790.71|0
1622199600000|2021-05-28 11:00:00|3790.9|3790.9|3788.83|3788.83|3791.01|3791.01|3788.34|3788.34|0
1622199900000|2021-05-28 11:05:00|3788.35|3788.35|3790.65|3790.65|3794.47|3794.47|3787.72|3787.72|0
1622200200000|2021-05-28 11:10:00|3790.82|3790.82|3791.55|3791.55|3793.04|3793.04|3790.82|3790.82|0
1622200500000|2021-05-28 11:15:00|3791.07|3791.07|3791.57|3791.57|3791.82|3791.82|3789.86|3789.86|0
1622200800000|2021-05-28 11:20:00|3790.89|3790.89|3788.09|3788.09|3790.89|3790.89|3786.47|3786.47|0
1622201100000|2021-05-28 11:25:00|3788.4|3788.4|3788.57|3788.57|3789.09|3789.09|3787.99|3787.99|0
1622201400000|2021-05-28 11:30:00|3788.62|3788.62|3788.45|3788.45|3790.48|3790.48|3788.45|3788.45|0
1622201700000|2021-05-28 11:35:00|3788.3|3788.3|3786.2|3786.2|3788.3|3788.3|3784.82|3784.82|0
1622202000000|2021-05-28 11:40:00|3786.05|3786.05|3790|3790|3791.25|3791.25|3785.73|3785.73|0
1622202300000|2021-05-28 11:45:00|3788.63|3788.63|3788.54|3788.54|3790.97|3790.97|3787.9|3787.9|0
1622202600000|2021-05-28 11:50:00|3788.22|3788.22|3788.55|3788.55|3788.91|3788.91|3785.85|3785.85|0
1622202900000|2021-05-28 11:55:00|3788.08|3788.08|3787.23|3787.23|3788.64|3788.64|3786.84|3786.84|0
1622203200000|2021-05-28 12:00:00|3787.17|3787.17|3785.95|3785.95|3787.59|3787.59|3785.95|3785.95|0
1622203500000|2021-05-28 12:05:00|3786|3786|3785.51|3785.51|3786|3786|3783.14|3783.14|0
1622203800000|2021-05-28 12:10:00|3785.2|3785.2|3785.65|3785.65|3787.44|3787.44|3785.2|3785.2|0
1622204100000|2021-05-28 12:15:00|3785.83|3785.83|3787.01|3787.01|3787.86|3787.86|3785.67|3785.67|0
1622204400000|2021-05-28 12:20:00|3787.17|3787.17|3790.75|3790.75|3790.75|3790.75|3787.17|3787.17|0
1622204700000|2021-05-28 12:25:00|3790.91|3790.91|3792.91|3792.91|3792.91|3792.91|3790.82|3790.82|0
1622205000000|2021-05-28 12:30:00|3793.07|3793.07|3792.8|3792.8|3795.93|3795.93|3792.8|3792.8|0
1622205300000|2021-05-28 12:35:00|3793.11|3793.11|3792.28|3792.28|3793.11|3793.11|3789.58|3789.58|0
1622205600000|2021-05-28 12:40:00|3792.96|3792.96|3794.57|3794.57|3795.6|3795.6|3791.2|3791.2|0
1622205900000|2021-05-28 12:45:00|3793.89|3793.89|3792.35|3792.35|3794.78|3794.78|3791.88|3791.88|0
1622206200000|2021-05-28 12:50:00|3793.04|3793.04|3796.14|3796.14|3796.83|3796.83|3792.2|3792.2|0
1622206500000|2021-05-28 12:55:00|3795.67|3795.67|3794.68|3794.68|3796.76|3796.76|3794.68|3794.68|0
1622206800000|2021-05-28 13:00:00|3794.52|3794.52|3793.22|3793.22|3795.43|3795.43|3793.06|3793.06|0
1622207100000|2021-05-28 13:05:00|3793.38|3793.38|3791.91|3791.91|3793.44|3793.44|3790.16|3790.16|0
1622207400000|2021-05-28 13:10:00|3792.07|3792.07|3794.17|3794.17|3794.17|3794.17|3789.28|3789.28|0
1622207700000|2021-05-28 13:15:00|3794.23|3794.23|3794.32|3794.32|3795.66|3795.66|3793.14|3793.14|0
1622208000000|2021-05-28 13:20:00|3794.48|3794.48|3796.29|3796.29|3800.62|3800.62|3794.48|3794.48|0
1622208300000|2021-05-28 13:25:00|3795.61|3795.61|3793.39|3793.39|3795.61|3795.61|3790.79|3790.79|0
1622208600000|2021-05-28 13:30:00|3792.02|3792.02|3788.47|3788.47|3792.02|3792.02|3784.24|3784.24|0
1622208900000|2021-05-28 13:35:00|3788.63|3788.63|3787.74|3787.74|3788.74|3788.74|3783.75|3783.75|0
1622209200000|2021-05-28 13:40:00|3787.7|3787.7|3787.39|3787.39|3787.98|3787.98|3785.75|3785.75|0
1622209500000|2021-05-28 13:45:00|3787.55|3787.55|3786.09|3786.09|3788.8|3788.8|3785.65|3785.65|0
1622209800000|2021-05-28 13:50:00|3786.77|3786.77|3795.53|3795.53|3800.59|3800.59|3786.26|3786.26|0
1622210100000|2021-05-28 13:55:00|3795.38|3795.38|3796.49|3796.49|3798.89|3798.89|3795.38|3795.38|0
1622210400000|2021-05-28 14:00:00|3797.17|3797.17|3799.76|3799.76|3800.25|3800.25|3796.89|3796.89|0
1622210700000|2021-05-28 14:05:00|3799.12|3799.12|3792.45|3792.45|3799.12|3799.12|3791.45|3791.45|0
1622211000000|2021-05-28 14:10:00|3793.13|3793.13|3792.5|3792.5|3795.87|3795.87|3792.13|3792.13|0
1622211300000|2021-05-28 14:15:00|3792.83|3792.83|3791.98|3791.98|3793.16|3793.16|3790.86|3790.86|0
1622211600000|2021-05-28 14:20:00|3791.82|3791.82|3788.74|3788.74|3793.29|3793.29|3788.32|3788.32|0
1622211900000|2021-05-28 14:25:00|3788.85|3788.85|3783.39|3783.39|3788.85|3788.85|3783.06|3783.06|0
1622212200000|2021-05-28 14:30:00|3783.55|3783.55|3781.99|3781.99|3787.17|3787.17|3780.48|3780.48|0
1622212500000|2021-05-28 14:35:00|3783.26|3783.26|3780.44|3780.44|3783.73|3783.73|3779.63|3779.63|0
1622212800000|2021-05-28 14:40:00|3780.23|3780.23|3781.97|3781.97|3782.22|3782.22|3780.23|3780.23|0
1622213100000|2021-05-28 14:45:00|3782.28|3782.28|3778.78|3778.78|3782.28|3782.28|3778.78|3778.78|0
1622213400000|2021-05-28 14:50:00|3778.47|3778.47|3779.6|3779.6|3779.77|3779.77|3777.38|3777.38|0
1622213700000|2021-05-28 14:55:00|3779.54|3779.54|3780.6|3780.6|3782.9|3782.9|3779.54|3779.54|0
1622214000000|2021-05-28 15:00:00|3780.45|3780.45|3778.7|3778.7|3780.5|3780.5|3777.37|3777.37|0
1622214300000|2021-05-28 15:05:00|3778.59|3778.59|3780.14|3780.14|3781.74|3781.74|3778.59|3778.59|0
1622214600000|2021-05-28 15:10:00|3780.3|3780.3|3781.17|3781.17|3781.68|3781.68|3780.3|3780.3|0
1622214900000|2021-05-28 15:15:00|3781.11|3781.11|3779.32|3779.32|3781.66|3781.66|3779.06|3779.06|0
1622215200000|2021-05-28 15:20:00|3779.48|3779.48|3779.48|3779.48|3780.17|3780.17|3778.2|3778.2|0
1622215500000|2021-05-28 15:25:00|3779.33|3779.33|3779.33|3779.33|3779.68|3779.68|3774.68|3774.68|0
1622531700000|2021-06-01 07:15:00|3776.42|3776.42|3772.14|3772.14|3777.26|3777.26|3770.99|3770.99|0
1622532000000|2021-06-01 07:20:00|3772.78|3772.78|3765.83|3765.83|3773.63|3773.63|3765.51|3765.51|0
1622532300000|2021-06-01 07:25:00|3766.62|3766.62|3765.09|3765.09|3771.45|3771.45|3765.09|3765.09|0
1622532600000|2021-06-01 07:30:00|3764.93|3764.93|3763.02|3763.02|3768.92|3768.92|3763.02|3763.02|0
1622532900000|2021-06-01 07:35:00|3762.34|3762.34|3763.07|3763.07|3763.86|3763.86|3760.43|3760.43|0
1622533200000|2021-06-01 07:40:00|3762.39|3762.39|3766.21|3766.21|3766.41|3766.41|3762.32|3762.32|0
1622533500000|2021-06-01 07:45:00|3765.53|3765.53|3769.03|3769.03|3770.17|3770.17|3765.53|3765.53|0
1622533800000|2021-06-01 07:50:00|3768.82|3768.82|3775.63|3775.63|3775.94|3775.94|3768.82|3768.82|0
1622534100000|2021-06-01 07:55:00|3775.79|3775.79|3784.7|3784.7|3784.7|3784.7|3775.79|3775.79|0
1622534400000|2021-06-01 08:00:00|3784.82|3784.82|3789.17|3789.17|3789.17|3789.17|3783.62|3783.62|0
1622534700000|2021-06-01 08:05:00|3789.49|3789.49|3787.09|3787.09|3792.12|3792.12|3786.8|3786.8|0
1622535000000|2021-06-01 08:10:00|3785.98|3785.98|3781.16|3781.16|3785.98|3785.98|3780.34|3780.34|0
1622535300000|2021-06-01 08:15:00|3781.96|3781.96|3786.43|3786.43|3786.54|3786.54|3781.64|3781.64|0
1622535600000|2021-06-01 08:20:00|3786.75|3786.75|3792.36|3792.36|3792.36|3792.36|3784.91|3784.91|0
1622535900000|2021-06-01 08:25:00|3792.51|3792.51|3787.44|3787.44|3793.87|3793.87|3787.28|3787.28|0
1622536200000|2021-06-01 08:30:00|3787.92|3787.92|3784.15|3784.15|3788.87|3788.87|3782.26|3782.26|0
1622536500000|2021-06-01 08:35:00|3784.83|3784.83|3793.17|3793.17|3793.31|3793.31|3784.83|3784.83|0
1622536800000|2021-06-01 08:40:00|3793.05|3793.05|3793.77|3793.77|3793.97|3793.97|3792.12|3792.12|0
1622537100000|2021-06-01 08:45:00|3793.93|3793.93|3793.88|3793.88|3795.04|3795.04|3791.69|3791.69|0
1622537400000|2021-06-01 08:50:00|3794.04|3794.04|3788.89|3788.89|3794.49|3794.49|3788.73|3788.73|0
1622537700000|2021-06-01 08:55:00|3789.05|3789.05|3788.23|3788.23|3789.73|3789.73|3785.43|3785.43|0
1622538000000|2021-06-01 09:00:00|3789.03|3789.03|3784.83|3784.83|3789.03|3789.03|3784.83|3784.83|0
1622538300000|2021-06-01 09:05:00|3784.52|3784.52|3788.82|3788.82|3788.92|3788.92|3784.52|3784.52|0
1622538600000|2021-06-01 09:10:00|3788.98|3788.98|3789.1|3789.1|3789.86|3789.86|3788.41|3788.41|0
1622538900000|2021-06-01 09:15:00|3788.78|3788.78|3787.79|3787.79|3789.25|3789.25|3787.49|3787.49|0
1622539200000|2021-06-01 09:20:00|3787.63|3787.63|3790.51|3790.51|3790.84|3790.84|3786.91|3786.91|0
1622539500000|2021-06-01 09:25:00|3789.88|3789.88|3787.28|3787.28|3790.02|3790.02|3786.64|3786.64|0
1622539800000|2021-06-01 09:30:00|3787.44|3787.44|3792.45|3792.45|3792.45|3792.45|3787.44|3787.44|0
1622540100000|2021-06-01 09:35:00|3791.81|3791.81|3791.67|3791.67|3791.81|3791.81|3788.63|3788.63|0
1622540400000|2021-06-01 09:40:00|3791.56|3791.56|3789.61|3789.61|3791.56|3791.56|3786.86|3786.86|0
1622540700000|2021-06-01 09:45:00|3789.77|3789.77|3787.82|3787.82|3790.51|3790.51|3786.15|3786.15|0
1622541000000|2021-06-01 09:50:00|3787.34|3787.34|3788.51|3788.51|3788.51|3788.51|3787.34|3787.34|0
1622541300000|2021-06-01 09:55:00|3789.19|3789.19|3790.8|3790.8|3792.56|3792.56|3788.04|3788.04|0
1622541600000|2021-06-01 10:00:00|3790.96|3790.96|3790.29|3790.29|3791.63|3791.63|3790.02|3790.02|0
1622541900000|2021-06-01 10:05:00|3790.76|3790.76|3794.13|3794.13|3794.82|3794.82|3790.6|3790.6|0
1622542200000|2021-06-01 10:10:00|3793.5|3793.5|3789.62|3789.62|3793.5|3793.5|3789.62|3789.62|0
1622542500000|2021-06-01 10:15:00|3789.78|3789.78|3790.49|3790.49|3790.97|3790.97|3788.94|3788.94|0
1622542800000|2021-06-01 10:20:00|3790.37|3790.37|3790.46|3790.46|3791.94|3791.94|3789.83|3789.83|0
1622543100000|2021-06-01 10:25:00|3790.7|3790.7|3791.13|3791.13|3791.13|3791.13|3789.68|3789.68|0
1622543400000|2021-06-01 10:30:00|3791.6|3791.6|3786.25|3786.25|3791.61|3791.61|3786.25|3786.25|0
1622543700000|2021-06-01 10:35:00|3785.46|3785.46|3786.22|3786.22|3786.49|3786.49|3785.37|3785.37|0
1622544000000|2021-06-01 10:40:00|3785.58|3785.58|3786.36|3786.36|3787.06|3787.06|3785.58|3785.58|0
1622544300000|2021-06-01 10:45:00|3786.54|3786.54|3785.42|3785.42|3788.37|3788.37|3784.26|3784.26|0
1622544600000|2021-06-01 10:50:00|3785.91|3785.91|3789.57|3789.57|3790|3790|3785.42|3785.42|0
1622544900000|2021-06-01 10:55:00|3790.26|3790.26|3793.47|3793.47|3794.47|3794.47|3790.26|3790.26|0
1622545200000|2021-06-01 11:00:00|3793.63|3793.63|3795.69|3795.69|3796.05|3796.05|3793.63|3793.63|0
1622545500000|2021-06-01 11:05:00|3795.85|3795.85|3797.65|3797.65|3797.65|3797.65|3795.85|3795.85|0
1622545800000|2021-06-01 11:10:00|3797.18|3797.18|3796.37|3796.37|3797.18|3797.18|3796.22|3796.22|0
1622546100000|2021-06-01 11:15:00|3796.42|3796.42|3800.14|3800.14|3800.14|3800.14|3796.42|3796.42|0
1622546400000|2021-06-01 11:20:00|3800.47|3800.47|3801.94|3801.94|3802.33|3802.33|3800.14|3800.14|0
1622546700000|2021-06-01 11:25:00|3802.11|3802.11|3799.84|3799.84|3802.48|3802.48|3799.84|3799.84|0
1622547000000|2021-06-01 11:30:00|3800.52|3800.52|3800.03|3800.03|3800.84|3800.84|3800.03|3800.03|0
1622547300000|2021-06-01 11:35:00|3800.37|3800.37|3802.49|3802.49|3802.49|3802.49|3799.61|3799.61|0
1622547600000|2021-06-01 11:40:00|3803.17|3803.17|3802.91|3802.91|3803.17|3803.17|3802.07|3802.07|0
1622547900000|2021-06-01 11:45:00|3802.75|3802.75|3800.95|3800.95|3803.65|3803.65|3800.95|3800.95|0
1622548200000|2021-06-01 11:50:00|3800.27|3800.27|3801.87|3801.87|3801.87|3801.87|3798.9|3798.9|0
1622548500000|2021-06-01 11:55:00|3801.55|3801.55|3800.2|3800.2|3801.55|3801.55|3799.76|3799.76|0
1622548800000|2021-06-01 12:00:00|3799.96|3799.96|3800.01|3800.01|3800.48|3800.48|3799.2|3799.2|0
1622549100000|2021-06-01 12:05:00|3799.89|3799.89|3801.7|3801.7|3803.54|3803.54|3799.5|3799.5|0
1622549400000|2021-06-01 12:10:00|3801.75|3801.75|3799.67|3799.67|3801.91|3801.91|3799.67|3799.67|0
1622549700000|2021-06-01 12:15:00|3800|3800|3800.13|3800.13|3800.4|3800.4|3799.31|3799.31|0
1622550000000|2021-06-01 12:20:00|3799.8|3799.8|3800.05|3800.05|3800.44|3800.44|3799.8|3799.8|0
1622550300000|2021-06-01 12:25:00|3799.94|3799.94|3799.96|3799.96|3800.62|3800.62|3798.93|3798.93|0
1622550600000|2021-06-01 12:30:00|3799.84|3799.84|3802.37|3802.37|3802.53|3802.53|3799.67|3799.67|0
1622550900000|2021-06-01 12:35:00|3801.42|3801.42|3799.8|3799.8|3801.58|3801.58|3799.75|3799.75|0
1622551200000|2021-06-01 12:40:00|3799.75|3799.75|3798.82|3798.82|3800.03|3800.03|3797.61|3797.61|0
1622551500000|2021-06-01 12:45:00|3798.64|3798.64|3798.34|3798.34|3798.66|3798.66|3798.18|3798.18|0
1622551800000|2021-06-01 12:50:00|3799.02|3799.02|3802.84|3802.84|3803.31|3803.31|3799.02|3799.02|0
1622552100000|2021-06-01 12:55:00|3802.96|3802.96|3805.51|3805.51|3805.51|3805.51|3802.7|3802.7|0
1622552400000|2021-06-01 13:00:00|3806.19|3806.19|3804.71|3804.71|3806.19|3806.19|3804.6|3804.6|0
1622552700000|2021-06-01 13:05:00|3804.66|3804.66|3804.74|3804.74|3804.74|3804.74|3802.91|3802.91|0
1622553000000|2021-06-01 13:10:00|3805.42|3805.42|3802.26|3802.26|3805.42|3805.42|3802.26|3802.26|0
1622553300000|2021-06-01 13:15:00|3802.21|3802.21|3803.26|3803.26|3803.57|3803.57|3802.09|3802.09|0
1622553600000|2021-06-01 13:20:00|3803.95|3803.95|3804.06|3804.06|3804.61|3804.61|3803.12|3803.12|0
1622553900000|2021-06-01 13:25:00|3803.38|3803.38|3805.02|3805.02|3805.02|3805.02|3803.05|3803.05|0
1622554200000|2021-06-01 13:30:00|3805.19|3805.19|3802.19|3802.19|3805.43|3805.43|3800.29|3800.29|0
1622554500000|2021-06-01 13:35:00|3802.07|3802.07|3796.88|3796.88|3802.07|3802.07|3796.78|3796.78|0
1622554800000|2021-06-01 13:40:00|3797.03|3797.03|3798.88|3798.88|3799.52|3799.52|3792.17|3792.17|0
1622555100000|2021-06-01 13:45:00|3799.56|3799.56|3800.09|3800.09|3800.77|3800.77|3797.57|3797.57|0
1622555400000|2021-06-01 13:50:00|3799.92|3799.92|3807.58|3807.58|3808|3808|3799.92|3799.92|0
1622555700000|2021-06-01 13:55:00|3807.42|3807.42|3806.84|3806.84|3807.84|3807.84|3805.45|3805.45|0
1622556000000|2021-06-01 14:00:00|3807.53|3807.53|3805.66|3805.66|3810.61|3810.61|3805.31|3805.31|0
1622556300000|2021-06-01 14:05:00|3805.55|3805.55|3808.73|3808.73|3808.73|3808.73|3804.59|3804.59|0
1622556600000|2021-06-01 14:10:00|3808.25|3808.25|3802.77|3802.77|3808.25|3808.25|3802.77|3802.77|0
1622556900000|2021-06-01 14:15:00|3802.67|3802.67|3801.68|3801.68|3802.67|3802.67|3797.66|3797.66|0
1622557200000|2021-06-01 14:20:00|3801.36|3801.36|3799.48|3799.48|3801.36|3801.36|3798.96|3798.96|0
1622557500000|2021-06-01 14:25:00|3799.6|3799.6|3802.26|3802.26|3802.26|3802.26|3799.08|3799.08|0
1622557800000|2021-06-01 14:30:00|3802.32|3802.32|3807.87|3807.87|3807.87|3807.87|3802.32|3802.32|0
1622558100000|2021-06-01 14:35:00|3808.56|3808.56|3805.44|3805.44|3808.94|3808.94|3804.17|3804.17|0
1622558400000|2021-06-01 14:40:00|3805.59|3805.59|3807.89|3807.89|3807.89|3807.89|3804.01|3804.01|0
1622558700000|2021-06-01 14:45:00|3807.74|3807.74|3802.24|3802.24|3807.74|3807.74|3800.98|3800.98|0
1622559000000|2021-06-01 14:50:00|3802.3|3802.3|3801.25|3801.25|3802.3|3802.3|3800.61|3800.61|0
1622559300000|2021-06-01 14:55:00|3800.77|3800.77|3801.63|3801.63|3801.63|3801.63|3798.93|3798.93|0
1622559600000|2021-06-01 15:00:00|3801.96|3801.96|3804.4|3804.4|3805.27|3805.27|3801.96|3801.96|0
1622559900000|2021-06-01 15:05:00|3805.04|3805.04|3804.19|3804.19|3805.67|3805.67|3803.91|3803.91|0
1622560200000|2021-06-01 15:10:00|3803.88|3803.88|3808.35|3808.35|3808.35|3808.35|3802.39|3802.39|0
1622560500000|2021-06-01 15:15:00|3808.02|3808.02|3804.67|3804.67|3808.38|3808.38|3804.19|3804.19|0
1622560800000|2021-06-01 15:20:00|3804.82|3804.82|3802.49|3802.49|3806.95|3806.95|3802.32|3802.32|0
1622561100000|2021-06-01 15:25:00|3802.66|3802.66|3803.21|3803.21|3805.51|3805.51|3802.04|3802.04|0
1622618100000|2021-06-02 07:15:00|3821.29|3821.29|3816.73|3816.73|3825.45|3825.45|3816.73|3816.73|0
1622618400000|2021-06-02 07:20:00|3817.42|3817.42|3824.08|3824.08|3824.4|3824.4|3817.1|3817.1|0
1622618700000|2021-06-02 07:25:00|3824.56|3824.56|3816.58|3816.58|3825.41|3825.41|3815.47|3815.47|0
1622619000000|2021-06-02 07:30:00|3817.27|3817.27|3819.28|3819.28|3822.13|3822.13|3813.84|3813.84|0
1622619300000|2021-06-02 07:35:00|3818.96|3818.96|3818.94|3818.94|3821.78|3821.78|3818.47|3818.47|0
1622619600000|2021-06-02 07:40:00|3819.1|3819.1|3820.84|3820.84|3821.53|3821.53|3819.1|3819.1|0
1622619900000|2021-06-02 07:45:00|3820.53|3820.53|3817.68|3817.68|3820.67|3820.67|3815.93|3815.93|0
1622620200000|2021-06-02 07:50:00|3817.84|3817.84|3824.67|3824.67|3824.67|3824.67|3817.84|3817.84|0
1622620500000|2021-06-02 07:55:00|3824.99|3824.99|3827.62|3827.62|3829.22|3829.22|3824.62|3824.62|0
1622620800000|2021-06-02 08:00:00|3827.79|3827.79|3833.17|3833.17|3833.91|3833.91|3825.69|3825.69|0
1622621100000|2021-06-02 08:05:00|3832.69|3832.69|3837.34|3837.34|3837.34|3837.34|3832.53|3832.53|0
1622621400000|2021-06-02 08:10:00|3838.02|3838.02|3843.23|3843.23|3843.23|3843.23|3836.75|3836.75|0
1622621700000|2021-06-02 08:15:00|3842.91|3842.91|3842.13|3842.13|3843.23|3843.23|3841.48|3841.48|0
1622622000000|2021-06-02 08:20:00|3841.97|3841.97|3836.54|3836.54|3842.27|3842.27|3836.06|3836.06|0
1622622300000|2021-06-02 08:25:00|3835.74|3835.74|3830.03|3830.03|3835.9|3835.9|3829.39|3829.39|0
1622622600000|2021-06-02 08:30:00|3830.34|3830.34|3828.6|3828.6|3830.34|3830.34|3827.65|3827.65|0
1622622900000|2021-06-02 08:35:00|3827.92|3827.92|3827.07|3827.07|3829.02|3829.02|3824.41|3824.41|0
1622623200000|2021-06-02 08:40:00|3826.6|3826.6|3823.88|3823.88|3827.23|3827.23|3823.81|3823.81|0
1622623500000|2021-06-02 08:45:00|3822.93|3822.93|3820.44|3820.44|3823.75|3823.75|3820.44|3820.44|0
1622623800000|2021-06-02 08:50:00|3820.91|3820.91|3820.7|3820.7|3822.02|3822.02|3820.33|3820.33|0
1622624100000|2021-06-02 08:55:00|3820.86|3820.86|3821.83|3821.83|3823.41|3823.41|3819.67|3819.67|0
1622624400000|2021-06-02 09:00:00|3822.94|3822.94|3827.2|3827.2|3827.32|3827.32|3822.94|3822.94|0
1622624700000|2021-06-02 09:05:00|3827.51|3827.51|3831.29|3831.29|3831.29|3831.29|3827.51|3827.51|0
1622625000000|2021-06-02 09:10:00|3831.13|3831.13|3830.09|3830.09|3831.13|3831.13|3828.66|3828.66|0
1622625300000|2021-06-02 09:15:00|3829.77|3829.77|3830.79|3830.79|3830.79|3830.79|3829.67|3829.67|0
1622625600000|2021-06-02 09:20:00|3829.36|3829.36|3829.1|3829.1|3831.59|3831.59|3828.95|3828.95|0
1622625900000|2021-06-02 09:25:00|3828.47|3828.47|3829.71|3829.71|3829.71|3829.71|3827.23|3827.23|0
1622626200000|2021-06-02 09:30:00|3829.88|3829.88|3830.93|3830.93|3832.2|3832.2|3829.88|3829.88|0
1622626500000|2021-06-02 09:35:00|3830.77|3830.77|3832.61|3832.61|3833.72|3833.72|3830.77|3830.77|0
1622626800000|2021-06-02 09:40:00|3833.3|3833.3|3830.8|3830.8|3834.09|3834.09|3830.43|3830.43|0
1622627100000|2021-06-02 09:45:00|3830.68|3830.68|3830.66|3830.66|3830.82|3830.82|3829.41|3829.41|0
1622627400000|2021-06-02 09:50:00|3830.98|3830.98|3829.29|3829.29|3831.3|3831.3|3827.86|3827.86|0
1622627700000|2021-06-02 09:55:00|3828.61|3828.61|3832.42|3832.42|3832.42|3832.42|3828.44|3828.44|0
1622628000000|2021-06-02 10:00:00|3832.11|3832.11|3827.37|3827.37|3832.11|3832.11|3825.91|3825.91|0
1622628300000|2021-06-02 10:05:00|3828.01|3828.01|3829.08|3829.08|3832.35|3832.35|3827.44|3827.44|0
1622628600000|2021-06-02 10:10:00|3828.6|3828.6|3825.36|3825.36|3829.8|3829.8|3825.36|3825.36|0
1622628900000|2021-06-02 10:15:00|3825.19|3825.19|3823.41|3823.41|3826.42|3826.42|3823.25|3823.25|0
1622629200000|2021-06-02 10:20:00|3823.3|3823.3|3823.52|3823.52|3823.52|3823.52|3821.57|3821.57|0
1622629500000|2021-06-02 10:25:00|3823.68|3823.68|3823.08|3823.08|3823.68|3823.68|3821.25|3821.25|0
1622629800000|2021-06-02 10:30:00|3823.24|3823.24|3826.72|3826.72|3826.72|3826.72|3823.24|3823.24|0
1622630100000|2021-06-02 10:35:00|3826.22|3826.22|3825.23|3825.23|3826.26|3826.26|3824.5|3824.5|0
1622630400000|2021-06-02 10:40:00|3825.12|3825.12|3829.14|3829.14|3829.14|3829.14|3824.53|3824.53|0
1622630700000|2021-06-02 10:45:00|3829.48|3829.48|3827.6|3827.6|3830.12|3830.12|3827.12|3827.12|0
1622631000000|2021-06-02 10:50:00|3826.65|3826.65|3824.43|3824.43|3827.28|3827.28|3824.43|3824.43|0
1622631300000|2021-06-02 10:55:00|3823|3823|3823.72|3823.72|3824.37|3824.37|3822.83|3822.83|0
1622631600000|2021-06-02 11:00:00|3824.4|3824.4|3829.39|3829.39|3830.5|3830.5|3824.4|3824.4|0
1622631900000|2021-06-02 11:05:00|3830.03|3830.03|3825.73|3825.73|3830.5|3830.5|3825.73|3825.73|0
1622632200000|2021-06-02 11:10:00|3825.89|3825.89|3825.02|3825.02|3825.98|3825.98|3824.86|3824.86|0
1622632500000|2021-06-02 11:15:00|3824.86|3824.86|3825.34|3825.34|3825.61|3825.61|3824.49|3824.49|0
1622632800000|2021-06-02 11:20:00|3824.85|3824.85|3826.72|3826.72|3826.82|3826.82|3822.84|3822.84|0
1622633100000|2021-06-02 11:25:00|3826.4|3826.4|3826.31|3826.31|3826.92|3826.92|3825.72|3825.72|0
1622633400000|2021-06-02 11:30:00|3826.15|3826.15|3824.21|3824.21|3827.58|3827.58|3823.41|3823.41|0
1622633700000|2021-06-02 11:35:00|3824.37|3824.37|3824.21|3824.21|3824.84|3824.84|3823.73|3823.73|0
1622634000000|2021-06-02 11:40:00|3824.32|3824.32|3825.77|3825.77|3826.57|3826.57|3824.32|3824.32|0
1622634300000|2021-06-02 11:45:00|3826.25|3826.25|3827.08|3827.08|3827.17|3827.17|3825.9|3825.9|0
1622634600000|2021-06-02 11:50:00|3826.92|3826.92|3824.76|3824.76|3826.92|3826.92|3824.47|3824.47|0
1622634900000|2021-06-02 11:55:00|3825.24|3825.24|3826.11|3826.11|3826.11|3826.11|3824.74|3824.74|0
1622635200000|2021-06-02 12:00:00|3826.27|3826.27|3825.19|3825.19|3826.67|3826.67|3825.19|3825.19|0
1622635500000|2021-06-02 12:05:00|3825.51|3825.51|3824.85|3824.85|3825.64|3825.64|3824.05|3824.05|0
1622635800000|2021-06-02 12:10:00|3824.69|3824.69|3826.03|3826.03|3826.14|3826.14|3824.69|3824.69|0
1622636100000|2021-06-02 12:15:00|3825.56|3825.56|3825.1|3825.1|3825.93|3825.93|3824.6|3824.6|0
1622636400000|2021-06-02 12:20:00|3825.28|3825.28|3825.47|3825.47|3825.6|3825.6|3824.32|3824.32|0
1622636700000|2021-06-02 12:25:00|3825.31|3825.31|3825.16|3825.16|3826.18|3826.18|3825.16|3825.16|0
1622637000000|2021-06-02 12:30:00|3825.1|3825.1|3822.31|3822.31|3825.21|3825.21|3822.31|3822.31|0
1622637300000|2021-06-02 12:35:00|3822.15|3822.15|3825.2|3825.2|3825.2|3825.2|3820.7|3820.7|0
1622637600000|2021-06-02 12:40:00|3825.36|3825.36|3833.82|3833.82|3833.82|3833.82|3825.36|3825.36|0
1622637900000|2021-06-02 12:45:00|3833.98|3833.98|3833.81|3833.81|3834.46|3834.46|3831.41|3831.41|0
1622638200000|2021-06-02 12:50:00|3833.17|3833.17|3833.96|3833.96|3834.88|3834.88|3833.01|3833.01|0
1622638500000|2021-06-02 12:55:00|3833.91|3833.91|3836.88|3836.88|3836.88|3836.88|3833.91|3833.91|0
1622638800000|2021-06-02 13:00:00|3837.04|3837.04|3839.73|3839.73|3840.42|3840.42|3837.04|3837.04|0
1622639100000|2021-06-02 13:05:00|3839.62|3839.62|3837.63|3837.63|3839.76|3839.76|3837.47|3837.47|0
1622639400000|2021-06-02 13:10:00|3837.97|3837.97|3839.52|3839.52|3840.75|3840.75|3837.97|3837.97|0
1622639700000|2021-06-02 13:15:00|3839.37|3839.37|3838.17|3838.17|3840.5|3840.5|3838.17|3838.17|0
1622640000000|2021-06-02 13:20:00|3838.33|3838.33|3836.51|3836.51|3840.27|3840.27|3835.46|3835.46|0
1622640300000|2021-06-02 13:25:00|3836.83|3836.83|3836.21|3836.21|3839.1|3839.1|3835.98|3835.98|0
1622640600000|2021-06-02 13:30:00|3836.9|3836.9|3828.83|3828.83|3836.9|3836.9|3826.93|3826.93|0
1622640900000|2021-06-02 13:35:00|3830.53|3830.53|3833.77|3833.77|3834.77|3834.77|3830.53|3830.53|0
1622641200000|2021-06-02 13:40:00|3833.08|3833.08|3833.16|3833.16|3833.61|3833.61|3831.56|3831.56|0
1622641500000|2021-06-02 13:45:00|3833.01|3833.01|3835.2|3835.2|3835.2|3835.2|3831.74|3831.74|0
1622641800000|2021-06-02 13:50:00|3835.68|3835.68|3832.57|3832.57|3835.68|3835.68|3832.57|3832.57|0
1622642100000|2021-06-02 13:55:00|3832.25|3832.25|3831.29|3831.29|3833.57|3833.57|3830.45|3830.45|0
1622642400000|2021-06-02 14:00:00|3830.61|3830.61|3830.13|3830.13|3832.94|3832.94|3829.34|3829.34|0
1622642700000|2021-06-02 14:05:00|3830.03|3830.03|3829.83|3829.83|3831.63|3831.63|3829.15|3829.15|0
1622643000000|2021-06-02 14:10:00|3829.68|3829.68|3830.96|3830.96|3831.85|3831.85|3829.36|3829.36|0
1622643300000|2021-06-02 14:15:00|3830.8|3830.8|3833.19|3833.19|3834.03|3834.03|3830.69|3830.69|0
1622643600000|2021-06-02 14:20:00|3833.66|3833.66|3832.11|3832.11|3833.82|3833.82|3831.7|3831.7|0
1622643900000|2021-06-02 14:25:00|3832.27|3832.27|3831.7|3831.7|3835.2|3835.2|3831.29|3831.29|0
1622644200000|2021-06-02 14:30:00|3832.17|3832.17|3833.04|3833.04|3833.52|3833.52|3831.46|3831.46|0
1622644500000|2021-06-02 14:35:00|3833.36|3833.36|3832.93|3832.93|3833.57|3833.57|3832.29|3832.29|0
1622644800000|2021-06-02 14:40:00|3833.05|3833.05|3834.14|3834.14|3834.77|3834.77|3832.25|3832.25|0
1622645100000|2021-06-02 14:45:00|3834.08|3834.08|3829.33|3829.33|3834.08|3834.08|3829.33|3829.33|0
1622645400000|2021-06-02 14:50:00|3830.01|3830.01|3830.29|3830.29|3832.54|3832.54|3829.97|3829.97|0
1622645700000|2021-06-02 14:55:00|3830.45|3830.45|3833.11|3833.11|3834.13|3834.13|3830.45|3830.45|0
1622646000000|2021-06-02 15:00:00|3833.27|3833.27|3833.69|3833.69|3834.6|3834.6|3830.77|3830.77|0
1622646300000|2021-06-02 15:05:00|3834.17|3834.17|3838.84|3838.84|3840.78|3840.78|3834.17|3834.17|0
1622646600000|2021-06-02 15:10:00|3838.79|3838.79|3837.23|3837.23|3839.4|3839.4|3836.37|3836.37|0
1622646900000|2021-06-02 15:15:00|3837.07|3837.07|3835.42|3835.42|3837.07|3837.07|3833.74|3833.74|0
1622647200000|2021-06-02 15:20:00|3835.27|3835.27|3831.94|3831.94|3835.86|3835.86|3831.79|3831.79|0
1622647500000|2021-06-02 15:25:00|3832.04|3832.04|3830.71|3830.71|3832.54|3832.54|3830.03|3830.03|0
1622704500000|2021-06-03 07:15:00|3827.77|3827.77|3832.31|3832.31|3832.63|3832.63|3825.28|3825.28|0
1622704800000|2021-06-03 07:20:00|3831.83|3831.83|3824.12|3824.12|3831.83|3831.83|3823.97|3823.97|0
1622705100000|2021-06-03 07:25:00|3824.28|3824.28|3827.17|3827.17|3827.96|3827.96|3824.27|3824.27|0
1622705400000|2021-06-03 07:30:00|3826.48|3826.48|3828.93|3828.93|3829.09|3829.09|3826.48|3826.48|0
1622705700000|2021-06-03 07:35:00|3828.79|3828.79|3827.78|3827.78|3828.85|3828.85|3826.62|3826.62|0
1622706000000|2021-06-03 07:40:00|3827.1|3827.1|3826.92|3826.92|3827.24|3827.24|3825.99|3825.99|0
1622706300000|2021-06-03 07:45:00|3827.03|3827.03|3829.21|3829.21|3831.11|3831.11|3825.52|3825.52|0
1622706600000|2021-06-03 07:50:00|3828.88|3828.88|3818.16|3818.16|3828.88|3828.88|3818.16|3818.16|0
1622706900000|2021-06-03 07:55:00|3818.48|3818.48|3824.79|3824.79|3826.13|3826.13|3818.48|3818.48|0
1622707200000|2021-06-03 08:00:00|3825.03|3825.03|3825.96|3825.96|3826.77|3826.77|3825.03|3825.03|0
1622707500000|2021-06-03 08:05:00|3825.49|3825.49|3825.11|3825.11|3825.49|3825.49|3822.8|3822.8|0
1622707800000|2021-06-03 08:10:00|3826.53|3826.53|3827.16|3827.16|3827.22|3827.22|3826.05|3826.05|0
1622708100000|2021-06-03 08:15:00|3827.79|3827.79|3829.85|3829.85|3832.08|3832.08|3827.64|3827.64|0
1622708400000|2021-06-03 08:20:00|3829.36|3829.36|3829.28|3829.28|3830.21|3830.21|3828.78|3828.78|0
1622708700000|2021-06-03 08:25:00|3828.8|3828.8|3829.9|3829.9|3830.7|3830.7|3827.4|3827.4|0
1622709000000|2021-06-03 08:30:00|3829.07|3829.07|3830.16|3830.16|3830.66|3830.66|3828.79|3828.79|0
1622709300000|2021-06-03 08:35:00|3829.62|3829.62|3827.72|3827.72|3830.26|3830.26|3827.72|3827.72|0
1622709600000|2021-06-03 08:40:00|3827.66|3827.66|3826.8|3826.8|3827.66|3827.66|3824.99|3824.99|0
1622709900000|2021-06-03 08:45:00|3826.64|3826.64|3824.74|3824.74|3826.64|3826.64|3824.25|3824.25|0
1622710200000|2021-06-03 08:50:00|3824.79|3824.79|3825.9|3825.9|3826.09|3826.09|3823.74|3823.74|0
1622710500000|2021-06-03 08:55:00|3826.03|3826.03|3826.51|3826.51|3827.94|3827.94|3825.96|3825.96|0
1622710800000|2021-06-03 09:00:00|3826.35|3826.35|3824.44|3824.44|3826.35|3826.35|3822.81|3822.81|0
1622711100000|2021-06-03 09:05:00|3824.5|3824.5|3824.48|3824.48|3825.71|3825.71|3824.18|3824.18|0
1622711400000|2021-06-03 09:10:00|3824.32|3824.32|3823.84|3823.84|3824.96|3824.96|3823.53|3823.53|0
1622711700000|2021-06-03 09:15:00|3824|3824|3822.88|3822.88|3824.96|3824.96|3822.88|3822.88|0
1622712000000|2021-06-03 09:20:00|3822.71|3822.71|3826.26|3826.26|3826.63|3826.63|3822.46|3822.46|0
1622712300000|2021-06-03 09:25:00|3826.43|3826.43|3827.12|3827.12|3827.12|3827.12|3825.43|3825.43|0
1622712600000|2021-06-03 09:30:00|3826.8|3826.8|3827.37|3827.37|3827.9|3827.9|3826.15|3826.15|0
1622712900000|2021-06-03 09:35:00|3826.9|3826.9|3827.94|3827.94|3828.45|3828.45|3826.9|3826.9|0
1622713200000|2021-06-03 09:40:00|3827.78|3827.78|3827.12|3827.12|3828.64|3828.64|3826.44|3826.44|0
1622713500000|2021-06-03 09:45:00|3827.8|3827.8|3830.46|3830.46|3832.57|3832.57|3826.76|3826.76|0
1622713800000|2021-06-03 09:50:00|3830.82|3830.82|3830.93|3830.93|3832.25|3832.25|3830.5|3830.5|0
1622714100000|2021-06-03 09:55:00|3830.3|3830.3|3830.96|3830.96|3830.96|3830.96|3829.61|3829.61|0
1622714400000|2021-06-03 10:00:00|3831.28|3831.28|3832.25|3832.25|3833.69|3833.69|3830.48|3830.48|0
1622714700000|2021-06-03 10:05:00|3832.1|3832.1|3826.82|3826.82|3832.1|3832.1|3825.97|3825.97|0
1622715000000|2021-06-03 10:10:00|3826.5|3826.5|3822.72|3822.72|3826.5|3826.5|3822.72|3822.72|0
1622715300000|2021-06-03 10:15:00|3822.39|3822.39|3822.89|3822.89|3823.9|3823.9|3822.22|3822.22|0
1622715600000|2021-06-03 10:20:00|3823.04|3823.04|3824.04|3824.04|3825.32|3825.32|3822.89|3822.89|0
1622715900000|2021-06-03 10:25:00|3823.4|3823.4|3822.65|3822.65|3823.56|3823.56|3822.24|3822.24|0
1622716200000|2021-06-03 10:30:00|3822.76|3822.76|3823.15|3823.15|3823.89|3823.89|3822.2|3822.2|0
1622716500000|2021-06-03 10:35:00|3823.26|3823.26|3824.61|3824.61|3825.04|3825.04|3823.14|3823.14|0
1622716800000|2021-06-03 10:40:00|3824.77|3824.77|3822.3|3822.3|3824.77|3824.77|3822.14|3822.14|0
1622717100000|2021-06-03 10:45:00|3822.42|3822.42|3823.72|3823.72|3824.24|3824.24|3822.21|3822.21|0
1622717400000|2021-06-03 10:50:00|3824.03|3824.03|3823.78|3823.78|3824.16|3824.16|3822.12|3822.12|0
1622717700000|2021-06-03 10:55:00|3824.46|3824.46|3822.78|3822.78|3825.78|3825.78|3821.83|3821.83|0
1622718000000|2021-06-03 11:00:00|3823.02|3823.02|3818.16|3818.16|3823.5|3823.5|3816.22|3816.22|0
1622718300000|2021-06-03 11:05:00|3818.5|3818.5|3819.27|3819.27|3819.37|3819.37|3817.95|3817.95|0
1622718600000|2021-06-03 11:10:00|3819.12|3819.12|3820.22|3820.22|3821.36|3821.36|3819.1|3819.1|0
1622718900000|2021-06-03 11:15:00|3820.37|3820.37|3821.05|3821.05|3822.96|3822.96|3820.37|3820.37|0
1622719200000|2021-06-03 11:20:00|3820.84|3820.84|3816.61|3816.61|3820.84|3820.84|3815.61|3815.61|0
1622719500000|2021-06-03 11:25:00|3816.29|3816.29|3817.3|3817.3|3818.56|3818.56|3816.29|3816.29|0
1622719800000|2021-06-03 11:30:00|3817.42|3817.42|3812.1|3812.1|3817.42|3817.42|3812.1|3812.1|0
1622720100000|2021-06-03 11:35:00|3811.94|3811.94|3811.6|3811.6|3813.81|3813.81|3810.86|3810.86|0
1622720400000|2021-06-03 11:40:00|3811.92|3811.92|3814.96|3814.96|3814.96|3814.96|3811.08|3811.08|0
1622720700000|2021-06-03 11:45:00|3814.91|3814.91|3809.61|3809.61|3814.91|3814.91|3809.61|3809.61|0
1622721000000|2021-06-03 11:50:00|3808.98|3808.98|3806.94|3806.94|3808.98|3808.98|3805.59|3805.59|0
1622721300000|2021-06-03 11:55:00|3807.09|3807.09|3805.22|3805.22|3808.67|3808.67|3805.22|3805.22|0
1622721600000|2021-06-03 12:00:00|3804.9|3804.9|3805.1|3805.1|3805.1|3805.1|3802.33|3802.33|0
1622721900000|2021-06-03 12:05:00|3804.94|3804.94|3804.76|3804.76|3806.99|3806.99|3804.13|3804.13|0
1622722200000|2021-06-03 12:10:00|3804.08|3804.08|3798.44|3798.44|3804.08|3804.08|3798.28|3798.28|0
1622722500000|2021-06-03 12:15:00|3798.38|3798.38|3803.98|3803.98|3803.98|3803.98|3798.38|3798.38|0
1622722800000|2021-06-03 12:20:00|3804.04|3804.04|3807.94|3807.94|3808.1|3808.1|3804.04|3804.04|0
1622723100000|2021-06-03 12:25:00|3807.62|3807.62|3810.76|3810.76|3810.82|3810.82|3807.46|3807.46|0
1622723400000|2021-06-03 12:30:00|3810.91|3810.91|3812.47|3812.47|3813.12|3813.12|3810.33|3810.33|0
1622723700000|2021-06-03 12:35:00|3812|3812|3810.17|3810.17|3813.88|3813.88|3810.17|3810.17|0
1622724000000|2021-06-03 12:40:00|3809.84|3809.84|3815.88|3815.88|3815.88|3815.88|3809.84|3809.84|0
1622724300000|2021-06-03 12:45:00|3815.73|3815.73|3812.6|3812.6|3815.79|3815.79|3812.37|3812.37|0
1622724600000|2021-06-03 12:50:00|3813.24|3813.24|3815|3815|3815.72|3815.72|3813.04|3813.04|0
1622724900000|2021-06-03 12:55:00|3814.84|3814.84|3811.77|3811.77|3814.84|3814.84|3811.71|3811.71|0
1622725200000|2021-06-03 13:00:00|3811.88|3811.88|3810.53|3810.53|3813.7|3813.7|3809.98|3809.98|0
1622725500000|2021-06-03 13:05:00|3811.64|3811.64|3814.56|3814.56|3814.87|3814.87|3811.64|3811.64|0
1622725800000|2021-06-03 13:10:00|3814.4|3814.4|3814.78|3814.78|3815.53|3815.53|3813.87|3813.87|0
1622726100000|2021-06-03 13:15:00|3814.62|3814.62|3816.15|3816.15|3816.15|3816.15|3813.64|3813.64|0
1622726400000|2021-06-03 13:20:00|3816.31|3816.31|3820.44|3820.44|3820.44|3820.44|3816.31|3816.31|0
1622726700000|2021-06-03 13:25:00|3819.81|3819.81|3821.64|3821.64|3821.64|3821.64|3818.8|3818.8|0
1622727000000|2021-06-03 13:30:00|3821.32|3821.32|3817.29|3817.29|3821.54|3821.54|3815.52|3815.52|0
1622727300000|2021-06-03 13:35:00|3817.76|3817.76|3814.65|3814.65|3817.93|3817.93|3814.65|3814.65|0
1622727600000|2021-06-03 13:40:00|3814.53|3814.53|3808.34|3808.34|3815.13|3815.13|3808.13|3808.13|0
1622727900000|2021-06-03 13:45:00|3808.23|3808.23|3807.14|3807.14|3810.74|3810.74|3806.51|3806.51|0
1622728200000|2021-06-03 13:50:00|3807.3|3807.3|3808.11|3808.11|3809.55|3809.55|3806.2|3806.2|0
1622728500000|2021-06-03 13:55:00|3807.86|3807.86|3809.84|3809.84|3809.93|3809.93|3807.09|3807.09|0
1622728800000|2021-06-03 14:00:00|3809.68|3809.68|3808.98|3808.98|3812.46|3812.46|3808.42|3808.42|0
1622729100000|2021-06-03 14:05:00|3808.83|3808.83|3811.74|3811.74|3812.73|3812.73|3807.71|3807.71|0
1622729400000|2021-06-03 14:10:00|3811.8|3811.8|3806.78|3806.78|3811.8|3811.8|3806.78|3806.78|0
1622729700000|2021-06-03 14:15:00|3807.09|3807.09|3806.79|3806.79|3807.09|3807.09|3806.05|3806.05|0
1622730000000|2021-06-03 14:20:00|3807.1|3807.1|3810.95|3810.95|3810.95|3810.95|3806.64|3806.64|0
1622730300000|2021-06-03 14:25:00|3810.79|3810.79|3808.91|3808.91|3811.12|3811.12|3808.05|3808.05|0
1622730600000|2021-06-03 14:30:00|3808.23|3808.23|3815.24|3815.24|3817.24|3817.24|3808.04|3808.04|0
1622730900000|2021-06-03 14:35:00|3815.4|3815.4|3809.62|3809.62|3816.7|3816.7|3809.48|3809.48|0
1622731200000|2021-06-03 14:40:00|3809.47|3809.47|3811.28|3811.28|3811.28|3811.28|3808.97|3808.97|0
1622731500000|2021-06-03 14:45:00|3811.34|3811.34|3816.9|3816.9|3818.37|3818.37|3810.83|3810.83|0
1622731800000|2021-06-03 14:50:00|3816.58|3816.58|3816.41|3816.41|3816.78|3816.78|3815.66|3815.66|0
1622732100000|2021-06-03 14:55:00|3815.94|3815.94|3815.66|3815.66|3818.25|3818.25|3814.87|3814.87|0
1622732400000|2021-06-03 15:00:00|3815.5|3815.5|3813.78|3813.78|3815.96|3815.96|3813.53|3813.53|0
1622732700000|2021-06-03 15:05:00|3813.46|3813.46|3813.81|3813.81|3814.8|3814.8|3812.46|3812.46|0
1622733000000|2021-06-03 15:10:00|3813.96|3813.96|3814.1|3814.1|3814.93|3814.93|3813.84|3813.84|0
1622733300000|2021-06-03 15:15:00|3813.94|3813.94|3812.75|3812.75|3815.43|3815.43|3810.6|3810.6|0
1622733600000|2021-06-03 15:20:00|3812.83|3812.83|3816.09|3816.09|3816.98|3816.98|3811.91|3811.91|0
1622733900000|2021-06-03 15:25:00|3816.78|3816.78|3818.46|3818.46|3819.35|3819.35|3814.86|3814.86|0
1622790900000|2021-06-04 07:15:00|3795.52|3795.52|3792.91|3792.91|3796.86|3796.86|3792.6|3792.6|0
1622791200000|2021-06-04 07:20:00|3792.22|3792.22|3790.85|3790.85|3792.82|3792.82|3790.38|3790.38|0
1622791500000|2021-06-04 07:25:00|3791.01|3791.01|3798.42|3798.42|3798.42|3798.42|3791.01|3791.01|0
1622791800000|2021-06-04 07:30:00|3799.38|3799.38|3789.33|3789.33|3799.38|3799.38|3788.54|3788.54|0
1622792100000|2021-06-04 07:35:00|3789.28|3789.28|3787.82|3787.82|3789.96|3789.96|3786.38|3786.38|0
1622792400000|2021-06-04 07:40:00|3788.3|3788.3|3782.95|3782.95|3791.9|3791.9|3782.95|3782.95|0
1622792700000|2021-06-04 07:45:00|3783.27|3783.27|3782.63|3782.63|3784.37|3784.37|3781.21|3781.21|0
1622793000000|2021-06-04 07:50:00|3781.95|3781.95|3781.08|3781.08|3783.6|3783.6|3780.55|3780.55|0
1622793300000|2021-06-04 07:55:00|3781.16|3781.16|3782.82|3782.82|3784.36|3784.36|3780.98|3780.98|0
1622793600000|2021-06-04 08:00:00|3782.66|3782.66|3778.93|3778.93|3782.66|3782.66|3778.29|3778.29|0
1622793900000|2021-06-04 08:05:00|3778.45|3778.45|3781.16|3781.16|3781.84|3781.84|3778.45|3778.45|0
1622794200000|2021-06-04 08:10:00|3780.69|3780.69|3779.29|3779.29|3780.69|3780.69|3777.76|3777.76|0
1622794500000|2021-06-04 08:15:00|3778.87|3778.87|3779.7|3779.7|3781.6|3781.6|3778.55|3778.55|0
1622794800000|2021-06-04 08:20:00|3779.86|3779.86|3777.55|3777.55|3780.18|3780.18|3777.55|3777.55|0
1622795100000|2021-06-04 08:25:00|3777.24|3777.24|3777.53|3777.53|3779.82|3779.82|3777.24|3777.24|0
1622795400000|2021-06-04 08:30:00|3777.05|3777.05|3779.11|3779.11|3779.2|3779.2|3775.26|3775.26|0
1622795700000|2021-06-04 08:35:00|3779.23|3779.23|3780.68|3780.68|3783.98|3783.98|3778.91|3778.91|0
1622796000000|2021-06-04 08:40:00|3780.52|3780.52|3779.23|3779.23|3780.52|3780.52|3778.32|3778.32|0
1622796300000|2021-06-04 08:45:00|3779.28|3779.28|3779.16|3779.16|3779.95|3779.95|3777.02|3777.02|0
1622796600000|2021-06-04 08:50:00|3778.48|3778.48|3779.2|3779.2|3779.97|3779.97|3777.84|3777.84|0
1622796900000|2021-06-04 08:55:00|3779.25|3779.25|3777.81|3777.81|3779.91|3779.91|3777.65|3777.65|0
1622797200000|2021-06-04 09:00:00|3777.49|3777.49|3779.05|3779.05|3780.05|3780.05|3777.03|3777.03|0
1622797500000|2021-06-04 09:05:00|3779.74|3779.74|3780.47|3780.47|3781.15|3781.15|3779.57|3779.57|0
1622797800000|2021-06-04 09:10:00|3781.15|3781.15|3782.85|3782.85|3782.95|3782.95|3779.36|3779.36|0
1622798100000|2021-06-04 09:15:00|3782.16|3782.16|3781.37|3781.37|3782.53|3782.53|3778.54|3778.54|0
1622798400000|2021-06-04 09:20:00|3781.22|3781.22|3779.91|3779.91|3781.22|3781.22|3779.67|3779.67|0
1622798700000|2021-06-04 09:25:00|3780.16|3780.16|3780.51|3780.51|3781.14|3781.14|3779.5|3779.5|0
1622799000000|2021-06-04 09:30:00|3780.35|3780.35|3778.11|3778.11|3781.08|3781.08|3776.75|3776.75|0
1622799300000|2021-06-04 09:35:00|3777.87|3777.87|3776.02|3776.02|3778.12|3778.12|3773.64|3773.64|0
1622799600000|2021-06-04 09:40:00|3776.65|3776.65|3775.07|3775.07|3776.95|3776.95|3774.2|3774.2|0
1622799900000|2021-06-04 09:45:00|3775.55|3775.55|3777.63|3777.63|3777.63|3777.63|3773.71|3773.71|0
1622800200000|2021-06-04 09:50:00|3777.79|3777.79|3777.19|3777.19|3779.25|3779.25|3777.03|3777.03|0
1622800500000|2021-06-04 09:55:00|3777.35|3777.35|3778.08|3778.08|3778.39|3778.39|3776.19|3776.19|0
1622800800000|2021-06-04 10:00:00|3777.91|3777.91|3776.55|3776.55|3777.99|3777.99|3776.03|3776.03|0
1622801100000|2021-06-04 10:05:00|3776.71|3776.71|3773.29|3773.29|3776.82|3776.82|3773.29|3773.29|0
1622801400000|2021-06-04 10:10:00|3772.6|3772.6|3778.65|3778.65|3778.65|3778.65|3771.11|3771.11|0
1622801700000|2021-06-04 10:15:00|3778.6|3778.6|3777.52|3777.52|3779.17|3779.17|3777.1|3777.1|0
1622802000000|2021-06-04 10:20:00|3778.88|3778.88|3778.35|3778.35|3779.51|3779.51|3778.35|3778.35|0
1622802300000|2021-06-04 10:25:00|3778.64|3778.64|3780.14|3780.14|3780.29|3780.29|3778.35|3778.35|0
1622802600000|2021-06-04 10:30:00|3780.3|3780.3|3777.7|3777.7|3780.3|3780.3|3776.7|3776.7|0
1622802900000|2021-06-04 10:35:00|3777.54|3777.54|3780.1|3780.1|3780.1|3780.1|3777.14|3777.14|0
1622803200000|2021-06-04 10:40:00|3780.58|3780.58|3783.18|3783.18|3783.34|3783.34|3780.58|3780.58|0
1622803500000|2021-06-04 10:45:00|3783.02|3783.02|3782.86|3782.86|3784.83|3784.83|3782.64|3782.64|0
1622803800000|2021-06-04 10:50:00|3781.49|3781.49|3785.87|3785.87|3785.87|3785.87|3781.47|3781.47|0
1622804100000|2021-06-04 10:55:00|3785.96|3785.96|3786.95|3786.95|3789.18|3789.18|3785.96|3785.96|0
1622804400000|2021-06-04 11:00:00|3787.1|3787.1|3787.99|3787.99|3790.24|3790.24|3787.1|3787.1|0
1622804700000|2021-06-04 11:05:00|3788.16|3788.16|3786.14|3786.14|3788.59|3788.59|3786.14|3786.14|0
1622805000000|2021-06-04 11:10:00|3785.98|3785.98|3783.77|3783.77|3785.98|3785.98|3783.52|3783.52|0
1622805300000|2021-06-04 11:15:00|3783.93|3783.93|3786.43|3786.43|3787.86|3787.86|3783.71|3783.71|0
1622805600000|2021-06-04 11:20:00|3786.11|3786.11|3788.35|3788.35|3788.97|3788.97|3786.11|3786.11|0
1622805900000|2021-06-04 11:25:00|3788.26|3788.26|3789.69|3789.69|3789.69|3789.69|3788.26|3788.26|0
1622806200000|2021-06-04 11:30:00|3789.63|3789.63|3787.62|3787.62|3789.79|3789.79|3787.46|3787.46|0
1622806500000|2021-06-04 11:35:00|3787.74|3787.74|3786.7|3786.7|3787.94|3787.94|3786.7|3786.7|0
1622806800000|2021-06-04 11:40:00|3786.81|3786.81|3786.54|3786.54|3786.86|3786.86|3785.64|3785.64|0
1622807100000|2021-06-04 11:45:00|3786.43|3786.43|3786.41|3786.41|3786.43|3786.43|3785.39|3785.39|0
1622807400000|2021-06-04 11:50:00|3786.09|3786.09|3786.11|3786.11|3786.12|3786.12|3785.41|3785.41|0
1622807700000|2021-06-04 11:55:00|3786.27|3786.27|3787.53|3787.53|3787.53|3787.53|3785.46|3785.46|0
1622808000000|2021-06-04 12:00:00|3787.68|3787.68|3785.98|3785.98|3787.84|3787.84|3785.89|3785.89|0
1622808300000|2021-06-04 12:05:00|3786.13|3786.13|3783.68|3783.68|3787.14|3787.14|3783.68|3783.68|0
1622808600000|2021-06-04 12:10:00|3783.74|3783.74|3784.9|3784.9|3784.99|3784.99|3783.68|3783.68|0
1622808900000|2021-06-04 12:15:00|3784.58|3784.58|3783.96|3783.96|3785.53|3785.53|3783.96|3783.96|0
1622809200000|2021-06-04 12:20:00|3783.88|3783.88|3781.27|3781.27|3784.2|3784.2|3779.65|3779.65|0
1622809500000|2021-06-04 12:25:00|3780.97|3780.97|3778.17|3778.17|3781.13|3781.13|3778.17|3778.17|0
1622809800000|2021-06-04 12:30:00|3778.09|3778.09|3780.21|3780.21|3781.35|3781.35|3777.11|3777.11|0
1622810100000|2021-06-04 12:35:00|3780.06|3780.06|3780.44|3780.44|3780.44|3780.44|3778.35|3778.35|0
1622810400000|2021-06-04 12:40:00|3780.38|3780.38|3784.64|3784.64|3784.64|3784.64|3780.38|3780.38|0
1622810700000|2021-06-04 12:45:00|3785.12|3785.12|3784.26|3784.26|3785.54|3785.54|3783.69|3783.69|0
1622811000000|2021-06-04 12:50:00|3784.42|3784.42|3786.19|3786.19|3786.19|3786.19|3783.94|3783.94|0
1622811300000|2021-06-04 12:55:00|3786.07|3786.07|3787.46|3787.46|3787.46|3787.46|3785.97|3785.97|0
1622811600000|2021-06-04 13:00:00|3787.52|3787.52|3788.82|3788.82|3789.38|3789.38|3787.46|3787.46|0
1622811900000|2021-06-04 13:05:00|3788.5|3788.5|3789.25|3789.25|3789.34|3789.34|3787.94|3787.94|0
1622812200000|2021-06-04 13:10:00|3788.94|3788.94|3786.85|3786.85|3788.94|3788.94|3786.53|3786.53|0
1622812500000|2021-06-04 13:15:00|3787.1|3787.1|3785.92|3785.92|3787.62|3787.62|3784.8|3784.8|0
1622812800000|2021-06-04 13:20:00|3786|3786|3787.27|3787.27|3787.38|3787.38|3785.6|3785.6|0
1622813100000|2021-06-04 13:25:00|3787.44|3787.44|3786.1|3786.1|3787.44|3787.44|3783.89|3783.89|0
1622813400000|2021-06-04 13:30:00|3786.34|3786.34|3784.96|3784.96|3787.95|3787.95|3784.61|3784.61|0
1622813700000|2021-06-04 13:35:00|3784.65|3784.65|3786.1|3786.1|3786.1|3786.1|3783.98|3783.98|0
1622814000000|2021-06-04 13:40:00|3786.26|3786.26|3786.97|3786.97|3789.74|3789.74|3785.94|3785.94|0
1622814300000|2021-06-04 13:45:00|3787.09|3787.09|3788.67|3788.67|3789.3|3789.3|3786.57|3786.57|0
1622814600000|2021-06-04 13:50:00|3788.83|3788.83|3796.27|3796.27|3797.14|3797.14|3788.83|3788.83|0
1622814900000|2021-06-04 13:55:00|3796.43|3796.43|3802.36|3802.36|3802.76|3802.76|3796.43|3796.43|0
1622815200000|2021-06-04 14:00:00|3802.68|3802.68|3800.51|3800.51|3803.21|3803.21|3799.82|3799.82|0
1622815500000|2021-06-04 14:05:00|3800.98|3800.98|3802.54|3802.54|3803.27|3803.27|3799.49|3799.49|0
1622815800000|2021-06-04 14:10:00|3802.22|3802.22|3794.61|3794.61|3802.77|3802.77|3794.61|3794.61|0
1622816100000|2021-06-04 14:15:00|3794.44|3794.44|3792.16|3792.16|3794.44|3794.44|3791.41|3791.41|0
1622816400000|2021-06-04 14:20:00|3792.41|3792.41|3793.97|3793.97|3794.02|3794.02|3791.58|3791.58|0
1622816700000|2021-06-04 14:25:00|3793.65|3793.65|3798.52|3798.52|3798.95|3798.95|3792.88|3792.88|0
1622817000000|2021-06-04 14:30:00|3797.84|3797.84|3795.17|3795.17|3797.84|3797.84|3794.94|3794.94|0
1622817300000|2021-06-04 14:35:00|3795.49|3795.49|3795.07|3795.07|3795.86|3795.86|3794.77|3794.77|0
1622817600000|2021-06-04 14:40:00|3794.91|3794.91|3794.97|3794.97|3796.55|3796.55|3794.43|3794.43|0
1622817900000|2021-06-04 14:45:00|3794.92|3794.92|3797.98|3797.98|3798.49|3798.49|3794.18|3794.18|0
1622818200000|2021-06-04 14:50:00|3798.06|3798.06|3797.35|3797.35|3799.32|3799.32|3797.35|3797.35|0
1622818500000|2021-06-04 14:55:00|3797.43|3797.43|3796.7|3796.7|3797.89|3797.89|3796.66|3796.66|0
1622818800000|2021-06-04 15:00:00|3797.38|3797.38|3797.04|3797.04|3798.11|3798.11|3796.69|3796.69|0
1622819100000|2021-06-04 15:05:00|3796.56|3796.56|3795.19|3795.19|3797.04|3797.04|3795.03|3795.03|0
1622819400000|2021-06-04 15:10:00|3795.13|3795.13|3794.21|3794.21|3796.13|3796.13|3794.21|3794.21|0
1622819700000|2021-06-04 15:15:00|3794.36|3794.36|3793.54|3793.54|3794.45|3794.45|3792.15|3792.15|0
1622820000000|2021-06-04 15:20:00|3793.69|3793.69|3794.86|3794.86|3795.81|3795.81|3793.5|3793.5|0
1622820300000|2021-06-04 15:25:00|3795.02|3795.02|3794.69|3794.69|3797.36|3797.36|3793.29|3793.29|0
1623050100000|2021-06-07 07:15:00|3777.28|3777.28|3780.89|3780.89|3781.69|3781.69|3774.67|3774.67|0
1623050400000|2021-06-07 07:20:00|3781.05|3781.05|3791.06|3791.06|3791.06|3791.06|3780.1|3780.1|0
1623050700000|2021-06-07 07:25:00|3791.38|3791.38|3798.87|3798.87|3799.08|3799.08|3791.22|3791.22|0
1623051000000|2021-06-07 07:30:00|3799.19|3799.19|3798.44|3798.44|3799.19|3799.19|3795.16|3795.16|0
1623051300000|2021-06-07 07:35:00|3798.27|3798.27|3798.71|3798.71|3798.71|3798.71|3796.85|3796.85|0
1623051600000|2021-06-07 07:40:00|3798.53|3798.53|3797.18|3797.18|3799.03|3799.03|3796.16|3796.16|0
1623051900000|2021-06-07 07:45:00|3796.94|3796.94|3796.23|3796.23|3797.06|3797.06|3795.1|3795.1|0
1623052200000|2021-06-07 07:50:00|3795.55|3795.55|3797.26|3797.26|3797.26|3797.26|3794.49|3794.49|0
1623052500000|2021-06-07 07:55:00|3797.58|3797.58|3801.56|3801.56|3802.54|3802.54|3797.26|3797.26|0
1623052800000|2021-06-07 08:00:00|3801.67|3801.67|3801.36|3801.36|3801.82|3801.82|3800.42|3800.42|0
1623053100000|2021-06-07 08:05:00|3800.88|3800.88|3800.12|3800.12|3800.88|3800.88|3798.14|3798.14|0
1623053400000|2021-06-07 08:10:00|3800|3800|3803.14|3803.14|3804.14|3804.14|3799.76|3799.76|0
1623053700000|2021-06-07 08:15:00|3802.46|3802.46|3800.37|3800.37|3802.46|3802.46|3800.21|3800.21|0
1623054000000|2021-06-07 08:20:00|3800.53|3800.53|3800.61|3800.61|3800.65|3800.65|3798.34|3798.34|0
1623054300000|2021-06-07 08:25:00|3800.47|3800.47|3801.63|3801.63|3802.7|3802.7|3800.17|3800.17|0
1623054600000|2021-06-07 08:30:00|3801.79|3801.79|3799.77|3799.77|3801.95|3801.95|3799.41|3799.41|0
1623054900000|2021-06-07 08:35:00|3799.62|3799.62|3798.49|3798.49|3799.93|3799.93|3798.35|3798.35|0
1623055200000|2021-06-07 08:40:00|3797.8|3797.8|3800.11|3800.11|3801.07|3801.07|3797.8|3797.8|0
1623055500000|2021-06-07 08:45:00|3799.95|3799.95|3799.32|3799.32|3799.95|3799.95|3798.66|3798.66|0
1623055800000|2021-06-07 08:50:00|3799.43|3799.43|3798.64|3798.64|3799.85|3799.85|3798.64|3798.64|0
1623056100000|2021-06-07 08:55:00|3798.82|3798.82|3800.81|3800.81|3800.81|3800.81|3798.34|3798.34|0
1623056400000|2021-06-07 09:00:00|3801.28|3801.28|3799.29|3799.29|3802.64|3802.64|3799.14|3799.14|0
1623056700000|2021-06-07 09:05:00|3799.61|3799.61|3795.86|3795.86|3799.61|3799.61|3795.58|3795.58|0
1623057000000|2021-06-07 09:10:00|3795.39|3795.39|3795.39|3795.39|3795.54|3795.54|3793.43|3793.43|0
1623057300000|2021-06-07 09:15:00|3795.22|3795.22|3795.31|3795.31|3795.31|3795.31|3794.2|3794.2|0
1623057600000|2021-06-07 09:20:00|3795.99|3795.99|3799.11|3799.11|3799.11|3799.11|3795.83|3795.83|0
1623057900000|2021-06-07 09:25:00|3799.27|3799.27|3800.43|3800.43|3801.76|3801.76|3799.27|3799.27|0
1623058200000|2021-06-07 09:30:00|3800.59|3800.59|3803.14|3803.14|3803.2|3803.2|3800.07|3800.07|0
1623058500000|2021-06-07 09:35:00|3802.66|3802.66|3802.86|3802.86|3803.49|3803.49|3800.93|3800.93|0
1623058800000|2021-06-07 09:40:00|3802.71|3802.71|3801.47|3801.47|3802.71|3802.71|3801.46|3801.46|0
1623059100000|2021-06-07 09:45:00|3801.24|3801.24|3800.92|3800.92|3801.24|3801.24|3798.16|3798.16|0
1623059400000|2021-06-07 09:50:00|3801.24|3801.24|3801.59|3801.59|3803.4|3803.4|3801.02|3801.02|0
1623059700000|2021-06-07 09:55:00|3801.44|3801.44|3801.44|3801.44|3801.98|3801.98|3801.44|3801.44|0
1623060000000|2021-06-07 10:00:00|3801.27|3801.27|3803.71|3803.71|3803.71|3803.71|3800.47|3800.47|0
1623060300000|2021-06-07 10:05:00|3803.41|3803.41|3805.01|3805.01|3805.49|3805.49|3803.31|3803.31|0
1623060600000|2021-06-07 10:10:00|3805.22|3805.22|3803.48|3803.48|3805.89|3805.89|3803.48|3803.48|0
1623060900000|2021-06-07 10:15:00|3803.78|3803.78|3803.43|3803.43|3803.78|3803.78|3803.27|3803.27|0
1623061200000|2021-06-07 10:20:00|3803.6|3803.6|3804.5|3804.5|3804.5|3804.5|3803.6|3803.6|0
1623061500000|2021-06-07 10:25:00|3803.81|3803.81|3806.6|3806.6|3806.6|3806.6|3803.81|3803.81|0
1623061800000|2021-06-07 10:30:00|3806.49|3806.49|3807.65|3807.65|3807.67|3807.67|3806.37|3806.37|0
1623062100000|2021-06-07 10:35:00|3807.97|3807.97|3813.22|3813.22|3813.22|3813.22|3807.97|3807.97|0
1623062400000|2021-06-07 10:40:00|3813.1|3813.1|3813.7|3813.7|3814.57|3814.57|3812.98|3812.98|0
1623062700000|2021-06-07 10:45:00|3813.54|3813.54|3813.72|3813.72|3813.89|3813.89|3813.09|3813.09|0
1623063000000|2021-06-07 10:50:00|3813.2|3813.2|3816.76|3816.76|3816.76|3816.76|3813.2|3813.2|0
1623063300000|2021-06-07 10:55:00|3816.81|3816.81|3818.81|3818.81|3819.44|3819.44|3816.29|3816.29|0
1623063600000|2021-06-07 11:00:00|3818.96|3818.96|3822.01|3822.01|3822.01|3822.01|3818.01|3818.01|0
1623063900000|2021-06-07 11:05:00|3821.32|3821.32|3819.83|3819.83|3821.35|3821.35|3819.62|3819.62|0
1623064200000|2021-06-07 11:10:00|3819.15|3819.15|3819.09|3819.09|3819.15|3819.15|3816.76|3816.76|0
1623064500000|2021-06-07 11:15:00|3819.77|3819.77|3820.75|3820.75|3821.07|3821.07|3819.77|3819.77|0
1623064800000|2021-06-07 11:20:00|3820.87|3820.87|3820.1|3820.1|3821.49|3821.49|3819.94|3819.94|0
1623065100000|2021-06-07 11:25:00|3819.86|3819.86|3821.62|3821.62|3821.62|3821.62|3819.36|3819.36|0
1623065400000|2021-06-07 11:30:00|3821.74|3821.74|3819.03|3819.03|3821.86|3821.86|3818.88|3818.88|0
1623065700000|2021-06-07 11:35:00|3819.19|3819.19|3819.17|3819.17|3819.76|3819.76|3818.44|3818.44|0
1623066000000|2021-06-07 11:40:00|3819.8|3819.8|3824.02|3824.02|3824.02|3824.02|3819.8|3819.8|0
1623066300000|2021-06-07 11:45:00|3823.34|3823.34|3825.92|3825.92|3825.92|3825.92|3823.34|3823.34|0
1623066600000|2021-06-07 11:50:00|3825.62|3825.62|3827.22|3827.22|3828.43|3828.43|3825.62|3825.62|0
1623066900000|2021-06-07 11:55:00|3827.06|3827.06|3826.87|3826.87|3827.84|3827.84|3826.87|3826.87|0
1623067200000|2021-06-07 12:00:00|3826.69|3826.69|3823.9|3823.9|3826.69|3826.69|3823.22|3823.22|0
1623067500000|2021-06-07 12:05:00|3823.57|3823.57|3824.55|3824.55|3824.79|3824.79|3823.41|3823.41|0
1623067800000|2021-06-07 12:10:00|3824.07|3824.07|3823.04|3823.04|3824.25|3824.25|3822.93|3822.93|0
1623068100000|2021-06-07 12:15:00|3823.72|3823.72|3825.6|3825.6|3825.91|3825.91|3823.72|3823.72|0
1623068400000|2021-06-07 12:20:00|3825.43|3825.43|3824.72|3824.72|3826.04|3826.04|3824.72|3824.72|0
1623068700000|2021-06-07 12:25:00|3825.2|3825.2|3823.46|3823.46|3825.79|3825.79|3823.46|3823.46|0
1623069000000|2021-06-07 12:30:00|3822.81|3822.81|3822.84|3822.84|3823.26|3823.26|3821.47|3821.47|0
1623069300000|2021-06-07 12:35:00|3824.21|3824.21|3824.09|3824.09|3824.21|3824.21|3822.81|3822.81|0
1623069600000|2021-06-07 12:40:00|3824.25|3824.25|3825.32|3825.32|3825.32|3825.32|3824.25|3824.25|0
1623069900000|2021-06-07 12:45:00|3825.48|3825.48|3825.16|3825.16|3825.48|3825.48|3824.48|3824.48|0
1623070200000|2021-06-07 12:50:00|3824.48|3824.48|3823.7|3823.7|3824.48|3824.48|3823.58|3823.58|0
1623070500000|2021-06-07 12:55:00|3824.38|3824.38|3825.34|3825.34|3825.34|3825.34|3824.03|3824.03|0
1623070800000|2021-06-07 13:00:00|3825.4|3825.4|3829.15|3829.15|3829.31|3829.31|3825.08|3825.08|0
1623071100000|2021-06-07 13:05:00|3828.46|3828.46|3826.99|3826.99|3828.46|3828.46|3826.68|3826.68|0
1623071400000|2021-06-07 13:10:00|3827.05|3827.05|3825.41|3825.41|3827.26|3827.26|3824.78|3824.78|0
1623071700000|2021-06-07 13:15:00|3824.73|3824.73|3830.2|3830.2|3830.26|3830.26|3824.73|3824.73|0
1623072000000|2021-06-07 13:20:00|3830.53|3830.53|3834.37|3834.37|3834.73|3834.73|3830.53|3830.53|0
1623072300000|2021-06-07 13:25:00|3834.53|3834.53|3832.86|3832.86|3836.63|3836.63|3832.54|3832.54|0
1623072600000|2021-06-07 13:30:00|3834.91|3834.91|3834.24|3834.24|3835.77|3835.77|3831.87|3831.87|0
1623072900000|2021-06-07 13:35:00|3834.56|3834.56|3840.29|3840.29|3840.29|3840.29|3832.92|3832.92|0
1623073200000|2021-06-07 13:40:00|3840.61|3840.61|3841.23|3841.23|3844.42|3844.42|3840.61|3840.61|0
1623073500000|2021-06-07 13:45:00|3841.39|3841.39|3839.28|3839.28|3841.82|3841.82|3837.93|3837.93|0
1623073800000|2021-06-07 13:50:00|3839.44|3839.44|3842.75|3842.75|3842.75|3842.75|3839.32|3839.32|0
1623074100000|2021-06-07 13:55:00|3842.91|3842.91|3846.9|3846.9|3848.66|3848.66|3842.91|3842.91|0
1623074400000|2021-06-07 14:00:00|3847.01|3847.01|3846.96|3846.96|3847.11|3847.11|3843.87|3843.87|0
1623074700000|2021-06-07 14:05:00|3846.48|3846.48|3846.68|3846.68|3847.54|3847.54|3845.49|3845.49|0
1623075000000|2021-06-07 14:10:00|3845.99|3845.99|3846.09|3846.09|3849.49|3849.49|3845.67|3845.67|0
1623075300000|2021-06-07 14:15:00|3845.97|3845.97|3844.43|3844.43|3849.2|3849.2|3844.43|3844.43|0
1623075600000|2021-06-07 14:20:00|3844.27|3844.27|3847.48|3847.48|3847.48|3847.48|3843.09|3843.09|0
1623075900000|2021-06-07 14:25:00|3847.64|3847.64|3845.51|3845.51|3848.44|3848.44|3845.51|3845.51|0
1623076200000|2021-06-07 14:30:00|3845.35|3845.35|3840.26|3840.26|3845.35|3845.35|3838.36|3838.36|0
1623076500000|2021-06-07 14:35:00|3840.42|3840.42|3845.44|3845.44|3845.91|3845.91|3839|3839|0
1623076800000|2021-06-07 14:40:00|3845.6|3845.6|3846.62|3846.62|3846.73|3846.73|3844.06|3844.06|0
1623077100000|2021-06-07 14:45:00|3846.45|3846.45|3836.98|3836.98|3846.45|3846.45|3835.98|3835.98|0
1623077400000|2021-06-07 14:50:00|3836.3|3836.3|3835.69|3835.69|3837.65|3837.65|3835.69|3835.69|0
1623077700000|2021-06-07 14:55:00|3835.53|3835.53|3838.32|3838.32|3838.32|3838.32|3835.48|3835.48|0
1623078000000|2021-06-07 15:00:00|3838.64|3838.64|3841.81|3841.81|3842.21|3842.21|3838.64|3838.64|0
1623078300000|2021-06-07 15:05:00|3842.29|3842.29|3842.8|3842.8|3845.14|3845.14|3842.08|3842.08|0
1623078600000|2021-06-07 15:10:00|3842.63|3842.63|3842.48|3842.48|3843.47|3843.47|3841.23|3841.23|0
1623078900000|2021-06-07 15:15:00|3841.79|3841.79|3840.75|3840.75|3842.48|3842.48|3840.05|3840.05|0
1623079200000|2021-06-07 15:20:00|3840.86|3840.86|3838.69|3838.69|3841.87|3841.87|3837.1|3837.1|0
1623079500000|2021-06-07 15:25:00|3838.53|3838.53|3836.87|3836.87|3839.86|3839.86|3835.92|3835.92|0
1623136500000|2021-06-08 07:15:00|3841.56|3841.56|3837.65|3837.65|3841.56|3841.56|3836.86|3836.86|0
1623136800000|2021-06-08 07:20:00|3837.49|3837.49|3845.21|3845.21|3845.21|3845.21|3836.76|3836.76|0
1623137100000|2021-06-08 07:25:00|3844.73|3844.73|3845.86|3845.86|3847.08|3847.08|3843.75|3843.75|0
1623137400000|2021-06-08 07:30:00|3845.49|3845.49|3838.16|3838.16|3845.49|3845.49|3838.16|3838.16|0
1623137700000|2021-06-08 07:35:00|3837.47|3837.47|3833.9|3833.9|3838.64|3838.64|3833.9|3833.9|0
1623138000000|2021-06-08 07:40:00|3833.85|3833.85|3836.83|3836.83|3837|3837|3833.56|3833.56|0
1623138300000|2021-06-08 07:45:00|3836.95|3836.95|3837.55|3837.55|3840.47|3840.47|3836.95|3836.95|0
1623138600000|2021-06-08 07:50:00|3837.4|3837.4|3837.7|3837.7|3837.7|3837.7|3833.24|3833.24|0
1623138900000|2021-06-08 07:55:00|3837.02|3837.02|3842.07|3842.07|3842.07|3842.07|3837.02|3837.02|0
1623139200000|2021-06-08 08:00:00|3841.92|3841.92|3842.97|3842.97|3846.28|3846.28|3841|3841|0
1623139500000|2021-06-08 08:05:00|3843.29|3843.29|3840.97|3840.97|3844.08|3844.08|3840.44|3840.44|0
1623139800000|2021-06-08 08:10:00|3843.19|3843.19|3843.33|3843.33|3844.18|3844.18|3840.49|3840.49|0
1623140100000|2021-06-08 08:15:00|3842.69|3842.69|3840.82|3840.82|3842.93|3842.93|3840.34|3840.34|0
1623140400000|2021-06-08 08:20:00|3840.14|3840.14|3838.85|3838.85|3842.11|3842.11|3838.53|3838.53|0
1623140700000|2021-06-08 08:25:00|3839.33|3839.33|3836.22|3836.22|3839.33|3839.33|3836.17|3836.17|0
1623141000000|2021-06-08 08:30:00|3836.12|3836.12|3836.28|3836.28|3837.18|3837.18|3833.1|3833.1|0
1623141300000|2021-06-08 08:35:00|3836.11|3836.11|3835.72|3835.72|3837.8|3837.8|3834.3|3834.3|0
1623141600000|2021-06-08 08:40:00|3835.04|3835.04|3833.62|3833.62|3837.67|3837.67|3833.62|3833.62|0
1623141900000|2021-06-08 08:45:00|3833.57|3833.57|3832.13|3832.13|3834.14|3834.14|3831.85|3831.85|0
1623142200000|2021-06-08 08:50:00|3831.97|3831.97|3829.71|3829.71|3833.25|3833.25|3829.71|3829.71|0
1623142500000|2021-06-08 08:55:00|3829.87|3829.87|3831.6|3831.6|3831.92|3831.92|3828.17|3828.17|0
1623142800000|2021-06-08 09:00:00|3831.65|3831.65|3836.3|3836.3|3836.3|3836.3|3831.32|3831.32|0
1623143100000|2021-06-08 09:05:00|3835.62|3835.62|3839.08|3839.08|3839.76|3839.76|3834.74|3834.74|0
1623143400000|2021-06-08 09:10:00|3839.24|3839.24|3839.85|3839.85|3840.13|3840.13|3838.91|3838.91|0
1623143700000|2021-06-08 09:15:00|3840.53|3840.53|3839.96|3839.96|3841.36|3841.36|3839.72|3839.72|0
1623144000000|2021-06-08 09:20:00|3839.63|3839.63|3844.56|3844.56|3845.41|3845.41|3838.67|3838.67|0
1623144300000|2021-06-08 09:25:00|3844.85|3844.85|3846.77|3846.77|3846.93|3846.93|3844.61|3844.61|0
1623144600000|2021-06-08 09:30:00|3846.93|3846.93|3846.67|3846.67|3847.51|3847.51|3845.31|3845.31|0
1623144900000|2021-06-08 09:35:00|3846.52|3846.52|3846.59|3846.59|3848.18|3848.18|3845.08|3845.08|0
1623145200000|2021-06-08 09:40:00|3847.08|3847.08|3841.55|3841.55|3847.91|3847.91|3841.55|3841.55|0
1623145500000|2021-06-08 09:45:00|3841.71|3841.71|3839.46|3839.46|3842.08|3842.08|3838.53|3838.53|0
1623145800000|2021-06-08 09:50:00|3839.3|3839.3|3841.82|3841.82|3842.95|3842.95|3839.3|3839.3|0
1623146100000|2021-06-08 09:55:00|3841.14|3841.14|3837.42|3837.42|3841.14|3841.14|3837.42|3837.42|0
1623146400000|2021-06-08 10:00:00|3837.58|3837.58|3836.62|3836.62|3838.1|3838.1|3836.62|3836.62|0
1623146700000|2021-06-08 10:05:00|3835.99|3835.99|3837.04|3837.04|3837.68|3837.68|3835.66|3835.66|0
1623147000000|2021-06-08 10:10:00|3837.2|3837.2|3837.33|3837.33|3839.12|3839.12|3836.07|3836.07|0
1623147300000|2021-06-08 10:15:00|3837.17|3837.17|3826.15|3826.15|3837.17|3837.17|3825.87|3825.87|0
1623147600000|2021-06-08 10:20:00|3825.98|3825.98|3818.62|3818.62|3825.98|3825.98|3818.62|3818.62|0
1623147900000|2021-06-08 10:25:00|3818.93|3818.93|3818.09|3818.09|3819.73|3819.73|3818.09|3818.09|0
1623148200000|2021-06-08 10:30:00|3818.75|3818.75|3816.69|3816.69|3818.92|3818.92|3815.01|3815.01|0
1623148500000|2021-06-08 10:35:00|3816.85|3816.85|3815.26|3815.26|3817.98|3817.98|3813.78|3813.78|0
1623148800000|2021-06-08 10:40:00|3815.94|3815.94|3818.86|3818.86|3820.34|3820.34|3815.94|3815.94|0
1623149100000|2021-06-08 10:45:00|3818.8|3818.8|3819.45|3819.45|3819.45|3819.45|3818.38|3818.38|0
1623149400000|2021-06-08 10:50:00|3819.57|3819.57|3820.99|3820.99|3821.26|3821.26|3819.57|3819.57|0
1623149700000|2021-06-08 10:55:00|3821.15|3821.15|3819.83|3819.83|3821.63|3821.63|3819.83|3819.83|0
1623150000000|2021-06-08 11:00:00|3819.67|3819.67|3816.09|3816.09|3819.67|3819.67|3816.09|3816.09|0
1623150300000|2021-06-08 11:05:00|3816.03|3816.03|3817.63|3817.63|3817.84|3817.84|3815.82|3815.82|0
1623150600000|2021-06-08 11:10:00|3817.74|3817.74|3821.68|3821.68|3821.68|3821.68|3815.93|3815.93|0
1623150900000|2021-06-08 11:15:00|3822.52|3822.52|3823.67|3823.67|3824.88|3824.88|3820.94|3820.94|0
1623151200000|2021-06-08 11:20:00|3823.91|3823.91|3825.17|3825.17|3825.35|3825.35|3823.59|3823.59|0
1623151500000|2021-06-08 11:25:00|3825.34|3825.34|3828.53|3828.53|3828.58|3828.58|3825.34|3825.34|0
1623151800000|2021-06-08 11:30:00|3828.69|3828.69|3828.32|3828.32|3828.69|3828.69|3826.63|3826.63|0
1623152100000|2021-06-08 11:35:00|3828.61|3828.61|3829.47|3829.47|3831.33|3831.33|3828.01|3828.01|0
1623152400000|2021-06-08 11:40:00|3829.58|3829.58|3827.95|3827.95|3829.75|3829.75|3826.73|3826.73|0
1623152700000|2021-06-08 11:45:00|3828.26|3828.26|3826.68|3826.68|3828.26|3828.26|3826.05|3826.05|0
1623153000000|2021-06-08 11:50:00|3826.84|3826.84|3827.95|3827.95|3827.95|3827.95|3825.26|3825.26|0
1623153300000|2021-06-08 11:55:00|3828.26|3828.26|3829.81|3829.81|3830.28|3830.28|3828.14|3828.14|0
1623153600000|2021-06-08 12:00:00|3829.93|3829.93|3827.06|3827.06|3830.35|3830.35|3827.06|3827.06|0
1623153900000|2021-06-08 12:05:00|3826.43|3826.43|3831.1|3831.1|3831.79|3831.79|3826.43|3826.43|0
1623154200000|2021-06-08 12:10:00|3830.31|3830.31|3830.05|3830.05|3830.47|3830.47|3829.37|3829.37|0
1623154500000|2021-06-08 12:15:00|3829.93|3829.93|3832.58|3832.58|3832.58|3832.58|3829.03|3829.03|0
1623154800000|2021-06-08 12:20:00|3832.42|3832.42|3832.11|3832.11|3832.64|3832.64|3831.5|3831.5|0
1623155100000|2021-06-08 12:25:00|3831.78|3831.78|3832.95|3832.95|3833.42|3833.42|3831.78|3831.78|0
1623155400000|2021-06-08 12:30:00|3833.27|3833.27|3830.33|3830.33|3833.32|3833.32|3830.28|3830.28|0
1623155700000|2021-06-08 12:35:00|3830.97|3830.97|3830.91|3830.91|3832.12|3832.12|3830.49|3830.49|0
1623156000000|2021-06-08 12:40:00|3831.59|3831.59|3831.59|3831.59|3834.95|3834.95|3830.79|3830.79|0
1623156300000|2021-06-08 12:45:00|3831.27|3831.27|3827.88|3827.88|3832.86|3832.86|3827.77|3827.77|0
1623156600000|2021-06-08 12:50:00|3827.56|3827.56|3830.47|3830.47|3831.8|3831.8|3827.35|3827.35|0
1623156900000|2021-06-08 12:55:00|3830.31|3830.31|3831.87|3831.87|3832.64|3832.64|3830.12|3830.12|0
1623157200000|2021-06-08 13:00:00|3832.02|3832.02|3834.24|3834.24|3834.67|3834.67|3832.02|3832.02|0
1623157500000|2021-06-08 13:05:00|3833.92|3833.92|3833.08|3833.08|3833.92|3833.92|3831.99|3831.99|0
1623157800000|2021-06-08 13:10:00|3833.4|3833.4|3835.36|3835.36|3835.85|3835.85|3833.4|3833.4|0
1623158100000|2021-06-08 13:15:00|3835.52|3835.52|3838.89|3838.89|3839.81|3839.81|3835.52|3835.52|0
1623158400000|2021-06-08 13:20:00|3838.83|3838.83|3835.9|3835.9|3838.83|3838.83|3835.9|3835.9|0
1623158700000|2021-06-08 13:25:00|3836.06|3836.06|3837.51|3837.51|3838.74|3838.74|3836.06|3836.06|0
1623159000000|2021-06-08 13:30:00|3838.2|3838.2|3845.18|3845.18|3845.18|3845.18|3836.11|3836.11|0
1623159300000|2021-06-08 13:35:00|3845.34|3845.34|3850.31|3850.31|3853.89|3853.89|3844.6|3844.6|0
1623159600000|2021-06-08 13:40:00|3850.19|3850.19|3850.48|3850.48|3850.64|3850.64|3847.39|3847.39|0
1623159900000|2021-06-08 13:45:00|3849.79|3849.79|3849.77|3849.77|3851.22|3851.22|3847.65|3847.65|0
1623160200000|2021-06-08 13:50:00|3849.61|3849.61|3848.27|3848.27|3850.32|3850.32|3847.42|3847.42|0
1623160500000|2021-06-08 13:55:00|3848.11|3848.11|3843.29|3843.29|3848.16|3848.16|3841.83|3841.83|0
1623160800000|2021-06-08 14:00:00|3843.12|3843.12|3847.04|3847.04|3848.11|3848.11|3843.12|3843.12|0
1623161100000|2021-06-08 14:05:00|3846.36|3846.36|3843.82|3843.82|3846.84|3846.84|3843.18|3843.18|0
1623161400000|2021-06-08 14:10:00|3843.13|3843.13|3845.66|3845.66|3846.78|3846.78|3842.66|3842.66|0
1623161700000|2021-06-08 14:15:00|3845.98|3845.98|3843.31|3843.31|3845.98|3845.98|3842.49|3842.49|0
1623162000000|2021-06-08 14:20:00|3842.63|3842.63|3844.44|3844.44|3848.06|3848.06|3842.47|3842.47|0
1623162300000|2021-06-08 14:25:00|3844.2|3844.2|3845.58|3845.58|3846.8|3846.8|3844.2|3844.2|0
1623162600000|2021-06-08 14:30:00|3846.27|3846.27|3846.89|3846.89|3846.89|3846.89|3844.13|3844.13|0
1623162900000|2021-06-08 14:35:00|3846.21|3846.21|3847.39|3847.39|3847.99|3847.99|3845.72|3845.72|0
1623163200000|2021-06-08 14:40:00|3847.27|3847.27|3841.78|3841.78|3847.27|3847.27|3841.31|3841.31|0
1623163500000|2021-06-08 14:45:00|3841.62|3841.62|3840.54|3840.54|3842.76|3842.76|3840.54|3840.54|0
1623163800000|2021-06-08 14:50:00|3840.86|3840.86|3840.6|3840.6|3841.86|3841.86|3838.58|3838.58|0
1623164100000|2021-06-08 14:55:00|3840.1|3840.1|3837.71|3837.71|3840.6|3840.6|3837.24|3837.24|0
1623164400000|2021-06-08 15:00:00|3837.4|3837.4|3841.42|3841.42|3841.42|3841.42|3837.4|3837.4|0
1623164700000|2021-06-08 15:05:00|3842.1|3842.1|3843.06|3843.06|3843.37|3843.37|3841.73|3841.73|0
1623165000000|2021-06-08 15:10:00|3842.9|3842.9|3837.06|3837.06|3843.88|3843.88|3837.06|3837.06|0
1623165300000|2021-06-08 15:15:00|3837|3837|3834.09|3834.09|3838.7|3838.7|3834.09|3834.09|0
1623165600000|2021-06-08 15:20:00|3833.94|3833.94|3830.35|3830.35|3833.94|3833.94|3829.17|3829.17|0
1623165900000|2021-06-08 15:25:00|3830.19|3830.19|3835.19|3835.19|3836.23|3836.23|3829.71|3829.71|0
1623222900000|2021-06-09 07:15:00|3823.29|3823.29|3819.41|3819.41|3826.49|3826.49|3818.45|3818.45|0
1623223200000|2021-06-09 07:20:00|3819.89|3819.89|3821.43|3821.43|3822.44|3822.44|3818.67|3818.67|0
1623223500000|2021-06-09 07:25:00|3821.59|3821.59|3825.99|3825.99|3825.99|3825.99|3821.59|3821.59|0
1623223800000|2021-06-09 07:30:00|3825.35|3825.35|3821.32|3821.32|3825.82|3825.82|3821.11|3821.11|0
1623224100000|2021-06-09 07:35:00|3821.43|3821.43|3819|3819|3821.43|3821.43|3816.67|3816.67|0
1623224400000|2021-06-09 07:40:00|3819.31|3819.31|3817.73|3817.73|3819.79|3819.79|3817.73|3817.73|0
1623224700000|2021-06-09 07:45:00|3818.69|3818.69|3818.15|3818.15|3819.8|3819.8|3816.52|3816.52|0
1623225000000|2021-06-09 07:50:00|3818.63|3818.63|3817.45|3817.45|3818.63|3818.63|3817.01|3817.01|0
1623225300000|2021-06-09 07:55:00|3815.87|3815.87|3818.94|3818.94|3820.31|3820.31|3814.71|3814.71|0
1623225600000|2021-06-09 08:00:00|3817.58|3817.58|3816.48|3816.48|3819.13|3819.13|3815.37|3815.37|0
1623225900000|2021-06-09 08:05:00|3815.37|3815.37|3816.9|3816.9|3817.06|3817.06|3813.44|3813.44|0
1623226200000|2021-06-09 08:10:00|3816.74|3816.74|3820.17|3820.17|3821.44|3821.44|3816.17|3816.17|0
1623226500000|2021-06-09 08:15:00|3820.81|3820.81|3814.84|3814.84|3820.81|3820.81|3814.84|3814.84|0
1623226800000|2021-06-09 08:20:00|3815.32|3815.32|3814.42|3814.42|3815.73|3815.73|3814.14|3814.14|0
1623227100000|2021-06-09 08:25:00|3813.05|3813.05|3810.81|3810.81|3813.05|3813.05|3808.91|3808.91|0
1623227400000|2021-06-09 08:30:00|3811.29|3811.29|3814.57|3814.57|3814.57|3814.57|3811.13|3811.13|0
1623227700000|2021-06-09 08:35:00|3815.2|3815.2|3818.07|3818.07|3818.07|3818.07|3815.04|3815.04|0
1623228000000|2021-06-09 08:40:00|3818.76|3818.76|3817.64|3817.64|3818.76|3818.76|3817.12|3817.12|0
1623228300000|2021-06-09 08:45:00|3817.32|3817.32|3817.76|3817.76|3817.76|3817.76|3815.85|3815.85|0
1623228600000|2021-06-09 08:50:00|3817.93|3817.93|3819.92|3819.92|3820.23|3820.23|3817.42|3817.42|0
1623228900000|2021-06-09 08:55:00|3819.76|3819.76|3820.93|3820.93|3821.45|3821.45|3818.93|3818.93|0
1623229200000|2021-06-09 09:00:00|3820.77|3820.77|3823.61|3823.61|3823.61|3823.61|3820.77|3820.77|0
1623229500000|2021-06-09 09:05:00|3823.77|3823.77|3820.22|3820.22|3824.19|3824.19|3819.9|3819.9|0
1623229800000|2021-06-09 09:10:00|3820.38|3820.38|3818.01|3818.01|3821.35|3821.35|3817.38|3817.38|0
1623230100000|2021-06-09 09:15:00|3818.49|3818.49|3821.94|3821.94|3822.57|3822.57|3818.05|3818.05|0
1623230400000|2021-06-09 09:20:00|3822.09|3822.09|3823.25|3823.25|3824.06|3824.06|3822.09|3822.09|0
1623230700000|2021-06-09 09:25:00|3823.09|3823.09|3824.39|3824.39|3824.72|3824.72|3821.78|3821.78|0
1623231000000|2021-06-09 09:30:00|3824.7|3824.7|3826.95|3826.95|3827.43|3827.43|3824.7|3824.7|0
1623231300000|2021-06-09 09:35:00|3826.79|3826.79|3828.3|3828.3|3828.65|3828.65|3826.79|3826.79|0
1623231600000|2021-06-09 09:40:00|3828.98|3828.98|3826.53|3826.53|3829.67|3829.67|3826.37|3826.37|0
1623231900000|2021-06-09 09:45:00|3826.69|3826.69|3824.23|3824.23|3826.69|3826.69|3824.23|3824.23|0
1623232200000|2021-06-09 09:50:00|3824.07|3824.07|3820.55|3820.55|3824.32|3824.32|3820.55|3820.55|0
1623232500000|2021-06-09 09:55:00|3819.86|3819.86|3820.83|3820.83|3821.95|3821.95|3819.86|3819.86|0
1623232800000|2021-06-09 10:00:00|3820.71|3820.71|3822.94|3822.94|3822.94|3822.94|3820.23|3820.23|0
1623233100000|2021-06-09 10:05:00|3823.26|3823.26|3819.46|3819.46|3823.76|3823.76|3818.46|3818.46|0
1623233400000|2021-06-09 10:10:00|3819.3|3819.3|3817.04|3817.04|3821.02|3821.02|3817.04|3817.04|0
1623233700000|2021-06-09 10:15:00|3816.55|3816.55|3812.36|3812.36|3816.55|3816.55|3812.36|3812.36|0
1623234000000|2021-06-09 10:20:00|3812.99|3812.99|3815.71|3815.71|3815.71|3815.71|3812.99|3812.99|0
1623234300000|2021-06-09 10:25:00|3815.02|3815.02|3816.13|3816.13|3816.56|3816.56|3814.18|3814.18|0
1623234600000|2021-06-09 10:30:00|3815.44|3815.44|3814.26|3814.26|3815.44|3815.44|3814.26|3814.26|0
1623234900000|2021-06-09 10:35:00|3814.11|3814.11|3816.4|3816.4|3816.63|3816.63|3813.79|3813.79|0
1623235200000|2021-06-09 10:40:00|3816.52|3816.52|3817.38|3817.38|3817.38|3817.38|3815.92|3815.92|0
1623235500000|2021-06-09 10:45:00|3817.22|3817.22|3817.38|3817.38|3818.17|3818.17|3816.85|3816.85|0
1623235800000|2021-06-09 10:50:00|3817.22|3817.22|3816.17|3816.17|3817.54|3817.54|3816.17|3816.17|0
1623236100000|2021-06-09 10:55:00|3816.65|3816.65|3819.78|3819.78|3819.78|3819.78|3816.65|3816.65|0
1623236400000|2021-06-09 11:00:00|3820.27|3820.27|3817.67|3817.67|3821.06|3821.06|3817.67|3817.67|0
1623236700000|2021-06-09 11:05:00|3816.98|3816.98|3818.09|3818.09|3818.09|3818.09|3816.83|3816.83|0
1623237000000|2021-06-09 11:10:00|3817.93|3817.93|3817.5|3817.5|3818.62|3818.62|3817.34|3817.34|0
1623237300000|2021-06-09 11:15:00|3817.18|3817.18|3817.6|3817.6|3819|3819|3817.18|3817.18|0
1623237600000|2021-06-09 11:20:00|3817.76|3817.76|3817.27|3817.27|3818.07|3818.07|3817.05|3817.05|0
1623237900000|2021-06-09 11:25:00|3816.95|3816.95|3814.88|3814.88|3816.95|3816.95|3813.65|3813.65|0
1623238200000|2021-06-09 11:30:00|3814.57|3814.57|3811.98|3811.98|3814.88|3814.88|3811.92|3811.92|0
1623238500000|2021-06-09 11:35:00|3811.81|3811.81|3814.07|3814.07|3814.76|3814.76|3811.81|3811.81|0
1623238800000|2021-06-09 11:40:00|3814.39|3814.39|3815.1|3815.1|3815.49|3815.49|3814.39|3814.39|0
1623239100000|2021-06-09 11:45:00|3815.27|3815.27|3814.14|3814.14|3815.43|3815.43|3813.51|3813.51|0
1623239400000|2021-06-09 11:50:00|3814.31|3814.31|3813.38|3813.38|3814.36|3814.36|3811.8|3811.8|0
1623239700000|2021-06-09 11:55:00|3813.71|3813.71|3816.39|3816.39|3816.6|3816.6|3813.54|3813.54|0
1623240000000|2021-06-09 12:00:00|3816.51|3816.51|3818.14|3818.14|3818.61|3818.61|3816.27|3816.27|0
1623240300000|2021-06-09 12:05:00|3818.47|3818.47|3818.6|3818.6|3819.94|3819.94|3818.14|3818.14|0
1623240600000|2021-06-09 12:10:00|3818.92|3818.92|3820.78|3820.78|3822.17|3822.17|3818.56|3818.56|0
1623240900000|2021-06-09 12:15:00|3820.66|3820.66|3819.61|3819.61|3821.29|3821.29|3819.45|3819.45|0
1623241200000|2021-06-09 12:20:00|3819.77|3819.77|3821.91|3821.91|3821.91|3821.91|3819.61|3819.61|0
1623241500000|2021-06-09 12:25:00|3821.86|3821.86|3821.86|3821.86|3822.09|3822.09|3821.39|3821.39|0
1623241800000|2021-06-09 12:30:00|3821.71|3821.71|3821.4|3821.4|3822.09|3822.09|3821.2|3821.2|0
1623242100000|2021-06-09 12:35:00|3821.56|3821.56|3819.93|3819.93|3821.68|3821.68|3819.61|3819.61|0
1623242400000|2021-06-09 12:40:00|3819.71|3819.71|3822.62|3822.62|3823.68|3823.68|3819.71|3819.71|0
1623242700000|2021-06-09 12:45:00|3822.46|3822.46|3822.29|3822.29|3823.72|3823.72|3822.13|3822.13|0
1623243000000|2021-06-09 12:50:00|3822.97|3822.97|3826.53|3826.53|3826.53|3826.53|3821|3821|0
1623243300000|2021-06-09 12:55:00|3825.85|3825.85|3827|3827|3827.06|3827.06|3824.32|3824.32|0
1623243600000|2021-06-09 13:00:00|3826.32|3826.32|3831.48|3831.48|3831.48|3831.48|3825.59|3825.59|0
1623243900000|2021-06-09 13:05:00|3831.01|3831.01|3830.99|3830.99|3833.5|3833.5|3830.67|3830.67|0
1623244200000|2021-06-09 13:10:00|3831.62|3831.62|3832.07|3832.07|3832.68|3832.68|3831.09|3831.09|0
1623244500000|2021-06-09 13:15:00|3831.97|3831.97|3831.86|3831.86|3832.58|3832.58|3831.63|3831.63|0
1623244800000|2021-06-09 13:20:00|3832.02|3832.02|3831.24|3831.24|3832.66|3832.66|3831.24|3831.24|0
1623245100000|2021-06-09 13:25:00|3830.77|3830.77|3830.45|3830.45|3830.77|3830.77|3827.8|3827.8|0
1623245400000|2021-06-09 13:30:00|3830.29|3830.29|3829.83|3829.83|3830.92|3830.92|3826.14|3826.14|0
1623245700000|2021-06-09 13:35:00|3829.67|3829.67|3829.76|3829.76|3831.37|3831.37|3829.2|3829.2|0
1623246000000|2021-06-09 13:40:00|3829.45|3829.45|3826.7|3826.7|3829.45|3829.45|3824.09|3824.09|0
1623246300000|2021-06-09 13:45:00|3827.18|3827.18|3826.77|3826.77|3829.27|3829.27|3825.98|3825.98|0
1623246600000|2021-06-09 13:50:00|3826.45|3826.45|3828.01|3828.01|3828.01|3828.01|3825.97|3825.97|0
1623246900000|2021-06-09 13:55:00|3827.37|3827.37|3825.52|3825.52|3827.37|3827.37|3825.08|3825.08|0
1623247200000|2021-06-09 14:00:00|3826.21|3826.21|3826.38|3826.38|3826.38|3826.38|3824.03|3824.03|0
1623247500000|2021-06-09 14:05:00|3826.7|3826.7|3829.17|3829.17|3829.65|3829.65|3826.7|3826.7|0
1623247800000|2021-06-09 14:10:00|3829.65|3829.65|3829.15|3829.15|3830.03|3830.03|3828.2|3828.2|0
1623248100000|2021-06-09 14:15:00|3827.72|3827.72|3829.82|3829.82|3831.09|3831.09|3827.67|3827.67|0
1623248400000|2021-06-09 14:20:00|3829.65|3829.65|3831.66|3831.66|3831.96|3831.96|3829.49|3829.49|0
1623248700000|2021-06-09 14:25:00|3830.97|3830.97|3827.89|3827.89|3832.43|3832.43|3827.89|3827.89|0
1623249000000|2021-06-09 14:30:00|3828.37|3828.37|3827.39|3827.39|3828.7|3828.7|3826.23|3826.23|0
1623249300000|2021-06-09 14:35:00|3826.71|3826.71|3831.1|3831.1|3831.42|3831.42|3826.53|3826.53|0
1623249600000|2021-06-09 14:40:00|3830.98|3830.98|3831.11|3831.11|3833.76|3833.76|3830.06|3830.06|0
1623249900000|2021-06-09 14:45:00|3830.79|3830.79|3828.06|3828.06|3831.81|3831.81|3827.74|3827.74|0
1623250200000|2021-06-09 14:50:00|3828.22|3828.22|3828.54|3828.54|3828.69|3828.69|3828.22|3828.22|0
1623250500000|2021-06-09 14:55:00|3828.59|3828.59|3832.1|3832.1|3832.49|3832.49|3828.43|3828.43|0
1623250800000|2021-06-09 15:00:00|3831.42|3831.42|3833.59|3833.59|3835.5|3835.5|3831.32|3831.32|0
1623251100000|2021-06-09 15:05:00|3833.43|3833.43|3833.68|3833.68|3834.87|3834.87|3833.11|3833.11|0
1623251400000|2021-06-09 15:10:00|3833.2|3833.2|3833.13|3833.13|3834.9|3834.9|3832.55|3832.55|0
1623251700000|2021-06-09 15:15:00|3833.29|3833.29|3833.86|3833.86|3834.23|3834.23|3832.5|3832.5|0
1623252000000|2021-06-09 15:20:00|3833.8|3833.8|3835.47|3835.47|3835.63|3835.63|3833.8|3833.8|0
1623252300000|2021-06-09 15:25:00|3835.3|3835.3|3831.51|3831.51|3835.3|3835.3|3831.17|3831.17|0
1623309300000|2021-06-10 07:15:00|3831.32|3831.32|3835|3835|3836.7|3836.7|3830.99|3830.99|0
1623309600000|2021-06-10 07:20:00|3836.59|3836.59|3828.51|3828.51|3837.22|3837.22|3828.51|3828.51|0
1623309900000|2021-06-10 07:25:00|3828.06|3828.06|3824.48|3824.48|3828.39|3828.39|3823.65|3823.65|0
1623310200000|2021-06-10 07:30:00|3824.36|3824.36|3823.8|3823.8|3824.67|3824.67|3823.14|3823.14|0
1623310500000|2021-06-10 07:35:00|3824.48|3824.48|3819.41|3819.41|3824.49|3824.49|3816.76|3816.76|0
1623310800000|2021-06-10 07:40:00|3819.57|3819.57|3822.77|3822.77|3824.39|3824.39|3819.57|3819.57|0
1623311100000|2021-06-10 07:45:00|3821.4|3821.4|3820.74|3820.74|3822.94|3822.94|3819.77|3819.77|0
1623311400000|2021-06-10 07:50:00|3822.11|3822.11|3822.22|3822.22|3823.53|3823.53|3822.11|3822.11|0
1623311700000|2021-06-10 07:55:00|3822.08|3822.08|3818.59|3818.59|3822.39|3822.39|3818.02|3818.02|0
1623312000000|2021-06-10 08:00:00|3818.75|3818.75|3820.66|3820.66|3820.66|3820.66|3818.44|3818.44|0
1623312300000|2021-06-10 08:05:00|3820.34|3820.34|3823.52|3823.52|3823.63|3823.63|3819.18|3819.18|0
1623312600000|2021-06-10 08:10:00|3823.84|3823.84|3823.61|3823.61|3824.45|3824.45|3823.12|3823.12|0
1623312900000|2021-06-10 08:15:00|3823.77|3823.77|3825.76|3825.76|3827.14|3827.14|3823.77|3823.77|0
1623313200000|2021-06-10 08:20:00|3825.62|3825.62|3824.19|3824.19|3825.62|3825.62|3822.52|3822.52|0
1623313500000|2021-06-10 08:25:00|3823.71|3823.71|3818.05|3818.05|3823.87|3823.87|3818.05|3818.05|0
1623313800000|2021-06-10 08:30:00|3817.63|3817.63|3817.96|3817.96|3819.72|3819.72|3817.27|3817.27|0
1623314100000|2021-06-10 08:35:00|3818.02|3818.02|3812.98|3812.98|3818.02|3818.02|3812.98|3812.98|0
1623314400000|2021-06-10 08:40:00|3812.65|3812.65|3810.28|3810.28|3813.01|3813.01|3809.97|3809.97|0
1623314700000|2021-06-10 08:45:00|3811.39|3811.39|3812.14|3812.14|3812.35|3812.35|3810.91|3810.91|0
1623315000000|2021-06-10 08:50:00|3812.46|3812.46|3816.73|3816.73|3816.73|3816.73|3812.46|3812.46|0
1623315300000|2021-06-10 08:55:00|3816.89|3816.89|3814.67|3814.67|3817.52|3817.52|3814.51|3814.51|0
1623315600000|2021-06-10 09:00:00|3813.99|3813.99|3814.53|3814.53|3815.32|3815.32|3813.83|3813.83|0
1623315900000|2021-06-10 09:05:00|3814.64|3814.64|3812.11|3812.11|3814.74|3814.74|3811.59|3811.59|0
1623316200000|2021-06-10 09:10:00|3811.82|3811.82|3813.37|3813.37|3813.37|3813.37|3811.37|3811.37|0
1623316500000|2021-06-10 09:15:00|3813.22|3813.22|3812.31|3812.31|3813.55|3813.55|3812.31|3812.31|0
1623316800000|2021-06-10 09:20:00|3812.63|3812.63|3812.08|3812.08|3813.94|3813.94|3812.08|3812.08|0
1623317100000|2021-06-10 09:25:00|3812.23|3812.23|3813.62|3813.62|3814.04|3814.04|3812.08|3812.08|0
1623317400000|2021-06-10 09:30:00|3813.57|3813.57|3814.86|3814.86|3815.02|3815.02|3812.12|3812.12|0
1623317700000|2021-06-10 09:35:00|3814.39|3814.39|3813.5|3813.5|3814.39|3814.39|3813.25|3813.25|0
1623318000000|2021-06-10 09:40:00|3814.46|3814.46|3811.18|3811.18|3814.46|3814.46|3811.18|3811.18|0
1623318300000|2021-06-10 09:45:00|3812.13|3812.13|3814.23|3814.23|3814.4|3814.4|3812.13|3812.13|0
1623318600000|2021-06-10 09:50:00|3814.56|3814.56|3814|3814|3815.2|3815.2|3813.84|3813.84|0
1623318900000|2021-06-10 09:55:00|3814.24|3814.24|3814.19|3814.19|3816.2|3816.2|3814.02|3814.02|0
1623319200000|2021-06-10 10:00:00|3814.87|3814.87|3818.96|3818.96|3819.21|3819.21|3814.87|3814.87|0
1623319500000|2021-06-10 10:05:00|3819.65|3819.65|3822.85|3822.85|3822.85|3822.85|3819.65|3819.65|0
1623319800000|2021-06-10 10:10:00|3823.01|3823.01|3823.02|3823.02|3824.07|3824.07|3823.01|3823.01|0
1623320100000|2021-06-10 10:15:00|3823.66|3823.66|3822.97|3822.97|3823.66|3823.66|3822.81|3822.81|0
1623320400000|2021-06-10 10:20:00|3822.8|3822.8|3820.94|3820.94|3822.8|3822.8|3820.94|3820.94|0
1623320700000|2021-06-10 10:25:00|3820.46|3820.46|3821.51|3821.51|3822.46|3822.46|3819.88|3819.88|0
1623321000000|2021-06-10 10:30:00|3821.67|3821.67|3820.39|3820.39|3821.9|3821.9|3819.79|3819.79|0
1623321300000|2021-06-10 10:35:00|3820.31|3820.31|3817.19|3817.19|3820.31|3820.31|3816.88|3816.88|0
1623321600000|2021-06-10 10:40:00|3817.51|3817.51|3816.92|3816.92|3818.64|3818.64|3816.76|3816.76|0
1623321900000|2021-06-10 10:45:00|3816.98|3816.98|3817.61|3817.61|3818.46|3818.46|3816.98|3816.98|0
1623322200000|2021-06-10 10:50:00|3816.92|3816.92|3814.57|3814.57|3817.41|3817.41|3814.57|3814.57|0
1623322500000|2021-06-10 10:55:00|3814.24|3814.24|3814.81|3814.81|3815.42|3815.42|3812.08|3812.08|0
1623322800000|2021-06-10 11:00:00|3814.96|3814.96|3814.05|3814.05|3816.79|3816.79|3814.05|3814.05|0
1623323100000|2021-06-10 11:05:00|3813.73|3813.73|3813.15|3813.15|3813.73|3813.73|3813.12|3813.12|0
1623323400000|2021-06-10 11:10:00|3812.98|3812.98|3812.41|3812.41|3813.19|3813.19|3811.14|3811.14|0
1623323700000|2021-06-10 11:15:00|3812.32|3812.32|3809.49|3809.49|3812.32|3812.32|3809.49|3809.49|0
1623324000000|2021-06-10 11:20:00|3810.12|3810.12|3806.59|3806.59|3810.12|3810.12|3806.59|3806.59|0
1623324300000|2021-06-10 11:25:00|3806.44|3806.44|3803.51|3803.51|3806.44|3806.44|3803.35|3803.35|0
1623324600000|2021-06-10 11:30:00|3803.83|3803.83|3800.08|3800.08|3803.83|3803.83|3799.4|3799.4|0
1623324900000|2021-06-10 11:35:00|3799.97|3799.97|3798.87|3798.87|3800.42|3800.42|3797.04|3797.04|0
1623325200000|2021-06-10 11:40:00|3798.98|3798.98|3802.77|3802.77|3802.93|3802.93|3798.98|3798.98|0
1623325500000|2021-06-10 11:45:00|3802.89|3802.89|3806.08|3806.08|3809.68|3809.68|3802.89|3802.89|0
1623325800000|2021-06-10 11:50:00|3805.6|3805.6|3805.97|3805.97|3805.97|3805.97|3803.91|3803.91|0
1623326100000|2021-06-10 11:55:00|3806.3|3806.3|3806.58|3806.58|3807.53|3807.53|3806.3|3806.3|0
1623326400000|2021-06-10 12:00:00|3806.7|3806.7|3807.41|3807.41|3808.69|3808.69|3806.7|3806.7|0
1623326700000|2021-06-10 12:05:00|3807.09|3807.09|3806.37|3806.37|3807.42|3807.42|3806.05|3806.05|0
1623327000000|2021-06-10 12:10:00|3805.69|3805.69|3806.21|3806.21|3806.53|3806.53|3805.53|3805.53|0
1623327300000|2021-06-10 12:15:00|3806.05|3806.05|3806.25|3806.25|3806.25|3806.25|3805.37|3805.37|0
1623327600000|2021-06-10 12:20:00|3805.57|3805.57|3806.52|3806.52|3807.1|3807.1|3805.57|3805.57|0
1623327900000|2021-06-10 12:25:00|3806.63|3806.63|3806.41|3806.41|3806.63|3806.63|3806.1|3806.1|0
1623328200000|2021-06-10 12:30:00|3805.94|3805.94|3808.77|3808.77|3808.77|3808.77|3803.75|3803.75|0
1623328500000|2021-06-10 12:35:00|3808.93|3808.93|3811.71|3811.71|3812.48|3812.48|3808.77|3808.77|0
1623328800000|2021-06-10 12:40:00|3811.23|3811.23|3810.5|3810.5|3812.8|3812.8|3809.65|3809.65|0
1623329100000|2021-06-10 12:45:00|3810.03|3810.03|3811.54|3811.54|3811.54|3811.54|3806.8|3806.8|0
1623329400000|2021-06-10 12:50:00|3813.44|3813.44|3812.3|3812.3|3813.91|3813.91|3812.13|3812.13|0
1623329700000|2021-06-10 12:55:00|3812.46|3812.46|3812.94|3812.94|3813.77|3813.77|3812.41|3812.41|0
1623330000000|2021-06-10 13:00:00|3813|3813|3816.53|3816.53|3816.53|3816.53|3812.36|3812.36|0
1623330300000|2021-06-10 13:05:00|3816.85|3816.85|3816.86|3816.86|3817.31|3817.31|3816.71|3816.71|0
1623330600000|2021-06-10 13:10:00|3817.17|3817.17|3815.92|3815.92|3818.29|3818.29|3815.87|3815.87|0
1623330900000|2021-06-10 13:15:00|3815.24|3815.24|3817.43|3817.43|3817.43|3817.43|3814.91|3814.91|0
1623331200000|2021-06-10 13:20:00|3817.75|3817.75|3818.36|3818.36|3819.43|3819.43|3817.38|3817.38|0
1623331500000|2021-06-10 13:25:00|3818.25|3818.25|3817.98|3817.98|3818.3|3818.3|3816.93|3816.93|0
1623331800000|2021-06-10 13:30:00|3818.3|3818.3|3818.74|3818.74|3821.63|3821.63|3818.3|3818.3|0
1623332100000|2021-06-10 13:35:00|3818.66|3818.66|3818.02|3818.02|3820.42|3820.42|3817.04|3817.04|0
1623332400000|2021-06-10 13:40:00|3818.18|3818.18|3814.09|3814.09|3818.18|3818.18|3812.77|3812.77|0
1623332700000|2021-06-10 13:45:00|3814.43|3814.43|3808.38|3808.38|3815.11|3815.11|3806.73|3806.73|0
1623333000000|2021-06-10 13:50:00|3808.23|3808.23|3813.75|3813.75|3814.22|3814.22|3807.44|3807.44|0
1623333300000|2021-06-10 13:55:00|3814.06|3814.06|3813.36|3813.36|3814.38|3814.38|3809.15|3809.15|0
1623333600000|2021-06-10 14:00:00|3812.88|3812.88|3809.61|3809.61|3813.86|3813.86|3809.61|3809.61|0
1623333900000|2021-06-10 14:05:00|3809.69|3809.69|3802.44|3802.44|3809.86|3809.86|3802.33|3802.33|0
1623334200000|2021-06-10 14:10:00|3802.6|3802.6|3806.67|3806.67|3806.78|3806.78|3802.6|3802.6|0
1623334500000|2021-06-10 14:15:00|3806.92|3806.92|3806.91|3806.91|3807.94|3807.94|3806.07|3806.07|0
1623334800000|2021-06-10 14:20:00|3806.85|3806.85|3805.37|3805.37|3806.96|3806.96|3803.37|3803.37|0
1623335100000|2021-06-10 14:25:00|3805.93|3805.93|3804.21|3804.21|3806.24|3806.24|3804.21|3804.21|0
1623335400000|2021-06-10 14:30:00|3804.33|3804.33|3805.56|3805.56|3806.22|3806.22|3804.33|3804.33|0
1623335700000|2021-06-10 14:35:00|3805.88|3805.88|3806.43|3806.43|3807.11|3807.11|3805.15|3805.15|0
1623336000000|2021-06-10 14:40:00|3807.12|3807.12|3803.28|3803.28|3809.56|3809.56|3803.28|3803.28|0
1623336300000|2021-06-10 14:45:00|3802.96|3802.96|3802.92|3802.92|3804.72|3804.72|3800.99|3800.99|0
1623336600000|2021-06-10 14:50:00|3802.6|3802.6|3802.72|3802.72|3804.82|3804.82|3800.45|3800.45|0
1623336900000|2021-06-10 14:55:00|3802.48|3802.48|3803.77|3803.77|3804.11|3804.11|3802.48|3802.48|0
1623337200000|2021-06-10 15:00:00|3803.85|3803.85|3807.51|3807.51|3807.51|3807.51|3802.66|3802.66|0
1623337500000|2021-06-10 15:05:00|3806.72|3806.72|3805.92|3805.92|3808.22|3808.22|3805.92|3805.92|0
1623337800000|2021-06-10 15:10:00|3805.24|3805.24|3803.45|3803.45|3805.24|3805.24|3802.86|3802.86|0
1623338100000|2021-06-10 15:15:00|3803.33|3803.33|3804.42|3804.42|3805.91|3805.91|3803.33|3803.33|0
1623338400000|2021-06-10 15:20:00|3804.25|3804.25|3803.84|3803.84|3804.37|3804.37|3801.82|3801.82|0
1623338700000|2021-06-10 15:25:00|3803.68|3803.68|3801.05|3801.05|3803.84|3803.84|3799.44|3799.44|0
1623395700000|2021-06-11 07:15:00|3823.03|3823.03|3821.58|3821.58|3823.03|3823.03|3819.06|3819.06|0
1623396000000|2021-06-11 07:20:00|3821.5|3821.5|3822.59|3822.59|3825.57|3825.57|3821.02|3821.02|0
1623396300000|2021-06-11 07:25:00|3822.26|3822.26|3823.12|3823.12|3825.53|3825.53|3822.26|3822.26|0
1623396600000|2021-06-11 07:30:00|3821.75|3821.75|3819.38|3819.38|3822.71|3822.71|3819.06|3819.06|0
1623396900000|2021-06-11 07:35:00|3819.22|3819.22|3818.59|3818.59|3822.33|3822.33|3818.59|3818.59|0
1623397200000|2021-06-11 07:40:00|3818.64|3818.64|3815.55|3815.55|3819.91|3819.91|3815.55|3815.55|0
1623397500000|2021-06-11 07:45:00|3814.75|3814.75|3815.19|3815.19|3816.48|3816.48|3814|3814|0
1623397800000|2021-06-11 07:50:00|3814.84|3814.84|3813.38|3813.38|3815.27|3815.27|3812.95|3812.95|0
1623398100000|2021-06-11 07:55:00|3812.74|3812.74|3810.96|3810.96|3813.29|3813.29|3810.06|3810.06|0
1623398400000|2021-06-11 08:00:00|3811.28|3811.28|3812.83|3812.83|3812.83|3812.83|3810.32|3810.32|0
1623398700000|2021-06-11 08:05:00|3812.98|3812.98|3819.45|3819.45|3819.88|3819.88|3812.98|3812.98|0
1623399000000|2021-06-11 08:10:00|3820.41|3820.41|3826.07|3826.07|3826.07|3826.07|3820.41|3820.41|0
1623399300000|2021-06-11 08:15:00|3826.39|3826.39|3825.59|3825.59|3827.48|3827.48|3825.21|3825.21|0
1623399600000|2021-06-11 08:20:00|3824.91|3824.91|3825.09|3825.09|3826.41|3826.41|3824.91|3824.91|0
1623399900000|2021-06-11 08:25:00|3825.15|3825.15|3823.83|3823.83|3825.15|3825.15|3822.67|3822.67|0
1623400200000|2021-06-11 08:30:00|3824.47|3824.47|3825.1|3825.1|3825.1|3825.1|3824.03|3824.03|0
1623400500000|2021-06-11 08:35:00|3826.05|3826.05|3827.11|3827.11|3827.51|3827.51|3825.59|3825.59|0
1623400800000|2021-06-11 08:40:00|3827.59|3827.59|3825.54|3825.54|3828.72|3828.72|3825.54|3825.54|0
1623401100000|2021-06-11 08:45:00|3825.65|3825.65|3825.08|3825.08|3825.77|3825.77|3823.58|3823.58|0
1623401400000|2021-06-11 08:50:00|3824.76|3824.76|3826.34|3826.34|3826.92|3826.92|3824.44|3824.44|0
1623401700000|2021-06-11 08:55:00|3826.58|3826.58|3826.78|3826.78|3827.07|3827.07|3825.54|3825.54|0
1623402000000|2021-06-11 09:00:00|3827.47|3827.47|3828.43|3828.43|3828.43|3828.43|3826.43|3826.43|0
1623402300000|2021-06-11 09:05:00|3828.55|3828.55|3829.47|3829.47|3830.43|3830.43|3828.55|3828.55|0
1623402600000|2021-06-11 09:10:00|3829.14|3829.14|3829.57|3829.57|3829.57|3829.57|3827.88|3827.88|0
1623402900000|2021-06-11 09:15:00|3830.26|3830.26|3831.95|3831.95|3832.59|3832.59|3830.26|3830.26|0
1623403200000|2021-06-11 09:20:00|3831.8|3831.8|3832.56|3832.56|3833.32|3833.32|3831.42|3831.42|0
1623403500000|2021-06-11 09:25:00|3832.64|3832.64|3830.58|3830.58|3832.85|3832.85|3830.42|3830.42|0
1623403800000|2021-06-11 09:30:00|3830.42|3830.42|3828.63|3828.63|3830.42|3830.42|3827.93|3827.93|0
1623404100000|2021-06-11 09:35:00|3829.31|3829.31|3830.04|3830.04|3830.04|3830.04|3828.87|3828.87|0
1623404400000|2021-06-11 09:40:00|3830.72|3830.72|3832.36|3832.36|3832.52|3832.52|3830.19|3830.19|0
1623404700000|2021-06-11 09:45:00|3832.66|3832.66|3830.58|3830.58|3832.81|3832.81|3830.53|3830.53|0
1623405000000|2021-06-11 09:50:00|3830.63|3830.63|3826.74|3826.74|3830.63|3830.63|3826.66|3826.66|0
1623405300000|2021-06-11 09:55:00|3826.9|3826.9|3829.14|3829.14|3829.34|3829.34|3826.9|3826.9|0
1623405600000|2021-06-11 10:00:00|3829.03|3829.03|3827.75|3827.75|3829.14|3829.14|3827.59|3827.59|0
1623405900000|2021-06-11 10:05:00|3827.8|3827.8|3827.77|3827.77|3828.83|3828.83|3826.29|3826.29|0
1623406200000|2021-06-11 10:10:00|3827.62|3827.62|3827.92|3827.92|3828.36|3828.36|3826.88|3826.88|0
1623406500000|2021-06-11 10:15:00|3827.59|3827.59|3828.17|3828.17|3828.17|3828.17|3826.74|3826.74|0
1623406800000|2021-06-11 10:20:00|3828.64|3828.64|3828.05|3828.05|3829.44|3829.44|3828.01|3828.01|0
1623407100000|2021-06-11 10:25:00|3828.2|3828.2|3828.64|3828.64|3828.9|3828.9|3827.96|3827.96|0
1623407400000|2021-06-11 10:30:00|3828.8|3828.8|3829.35|3829.35|3829.65|3829.65|3828.64|3828.64|0
1623407700000|2021-06-11 10:35:00|3829.2|3829.2|3830.49|3830.49|3831.13|3831.13|3829.04|3829.04|0
1623408000000|2021-06-11 10:40:00|3830.41|3830.41|3828.73|3828.73|3830.48|3830.48|3828.73|3828.73|0
1623408300000|2021-06-11 10:45:00|3829.21|3829.21|3828.37|3828.37|3829.29|3829.29|3827.24|3827.24|0
1623408600000|2021-06-11 10:50:00|3828.43|3828.43|3825.5|3825.5|3828.75|3828.75|3825.14|3825.14|0
1623408900000|2021-06-11 10:55:00|3825.34|3825.34|3824.82|3824.82|3825.34|3825.34|3824.14|3824.14|0
1623409200000|2021-06-11 11:00:00|3825.07|3825.07|3824.89|3824.89|3825.48|3825.48|3824.83|3824.83|0
1623409500000|2021-06-11 11:05:00|3825.05|3825.05|3825.29|3825.29|3826.3|3826.3|3825.05|3825.05|0
1623409800000|2021-06-11 11:10:00|3824.6|3824.6|3821.27|3821.27|3824.6|3824.6|3821.27|3821.27|0
1623410100000|2021-06-11 11:15:00|3820.87|3820.87|3820.86|3820.86|3821.18|3821.18|3819.18|3819.18|0
1623410400000|2021-06-11 11:20:00|3820.39|3820.39|3817.22|3817.22|3820.39|3820.39|3817.22|3817.22|0
1623410700000|2021-06-11 11:25:00|3817.06|3817.06|3814.2|3814.2|3817.06|3817.06|3813.95|3813.95|0
1623411000000|2021-06-11 11:30:00|3814.53|3814.53|3815.72|3815.72|3816.05|3816.05|3814.2|3814.2|0
1623411300000|2021-06-11 11:35:00|3815.84|3815.84|3813.53|3813.53|3816.44|3816.44|3813.53|3813.53|0
1623411600000|2021-06-11 11:40:00|3813.84|3813.84|3814.38|3814.38|3814.84|3814.84|3813.84|3813.84|0
1623411900000|2021-06-11 11:45:00|3813.43|3813.43|3811.99|3811.99|3813.43|3813.43|3811.99|3811.99|0
1623412200000|2021-06-11 11:50:00|3811.67|3811.67|3814.3|3814.3|3814.37|3814.37|3811.01|3811.01|0
1623412500000|2021-06-11 11:55:00|3815.09|3815.09|3816.21|3816.21|3816.58|3816.58|3814.37|3814.37|0
1623412800000|2021-06-11 12:00:00|3816.09|3816.09|3817.57|3817.57|3817.57|3817.57|3815.98|3815.98|0
1623413100000|2021-06-11 12:05:00|3817.25|3817.25|3817.81|3817.81|3817.89|3817.89|3816.77|3816.77|0
1623413400000|2021-06-11 12:10:00|3818.05|3818.05|3818.74|3818.74|3818.74|3818.74|3817.84|3817.84|0
1623413700000|2021-06-11 12:15:00|3818.86|3818.86|3818.51|3818.51|3819.01|3819.01|3817.84|3817.84|0
1623414000000|2021-06-11 12:20:00|3818.83|3818.83|3820.24|3820.24|3820.56|3820.56|3818.83|3818.83|0
1623414300000|2021-06-11 12:25:00|3820.93|3820.93|3821.71|3821.71|3821.94|3821.94|3820.93|3820.93|0
1623414600000|2021-06-11 12:30:00|3821.76|3821.76|3821.41|3821.41|3821.76|3821.76|3820.76|3820.76|0
1623414900000|2021-06-11 12:35:00|3821.72|3821.72|3823.35|3823.35|3823.35|3823.35|3821.72|3821.72|0
1623415200000|2021-06-11 12:40:00|3824.31|3824.31|3824.44|3824.44|3824.93|3824.93|3824.31|3824.31|0
1623415500000|2021-06-11 12:45:00|3824.32|3824.32|3826.64|3826.64|3826.66|3826.66|3823.68|3823.68|0
1623415800000|2021-06-11 12:50:00|3825.95|3825.95|3825.87|3825.87|3826.55|3826.55|3825.87|3825.87|0
1623416100000|2021-06-11 12:55:00|3826.35|3826.35|3828.24|3828.24|3828.24|3828.24|3825.87|3825.87|0
1623416400000|2021-06-11 13:00:00|3828.4|3828.4|3827.51|3827.51|3829.38|3829.38|3827.51|3827.51|0
1623416700000|2021-06-11 13:05:00|3826.83|3826.83|3826.1|3826.1|3826.83|3826.83|3825.3|3825.3|0
1623417000000|2021-06-11 13:10:00|3825.94|3825.94|3825.13|3825.13|3826.48|3826.48|3825.13|3825.13|0
1623417300000|2021-06-11 13:15:00|3825.42|3825.42|3824.1|3824.1|3825.42|3825.42|3823.95|3823.95|0
1623417600000|2021-06-11 13:20:00|3823.79|3823.79|3822.92|3822.92|3824.26|3824.26|3822.92|3822.92|0
1623417900000|2021-06-11 13:25:00|3822.28|3822.28|3824.04|3824.04|3824.04|3824.04|3821.43|3821.43|0
1623418200000|2021-06-11 13:30:00|3824.2|3824.2|3824.4|3824.4|3825.15|3825.15|3822.43|3822.43|0
1623418500000|2021-06-11 13:35:00|3824.48|3824.48|3825.74|3825.74|3826.62|3826.62|3823.69|3823.69|0
1623418800000|2021-06-11 13:40:00|3826.06|3826.06|3823.92|3823.92|3827.6|3827.6|3823.92|3823.92|0
1623419100000|2021-06-11 13:45:00|3823.68|3823.68|3823.06|3823.06|3823.68|3823.68|3821.7|3821.7|0
1623419400000|2021-06-11 13:50:00|3822.58|3822.58|3822.16|3822.16|3822.83|3822.83|3819.89|3819.89|0
1623419700000|2021-06-11 13:55:00|3822.48|3822.48|3825.8|3825.8|3826.84|3826.84|3822.48|3822.48|0
1623420000000|2021-06-11 14:00:00|3825.74|3825.74|3830.17|3830.17|3830.45|3830.45|3825.74|3825.74|0
1623420300000|2021-06-11 14:05:00|3830.08|3830.08|3830.87|3830.87|3831.06|3831.06|3829.4|3829.4|0
1623420600000|2021-06-11 14:10:00|3830.55|3830.55|3828.89|3828.89|3830.65|3830.65|3828.67|3828.67|0
1623420900000|2021-06-11 14:15:00|3828.81|3828.81|3826.75|3826.75|3828.81|3828.81|3826.42|3826.42|0
1623421200000|2021-06-11 14:20:00|3826.7|3826.7|3823.44|3823.44|3826.86|3826.86|3823.32|3823.32|0
1623421500000|2021-06-11 14:25:00|3823.36|3823.36|3826.79|3826.79|3827.63|3827.63|3822.85|3822.85|0
1623421800000|2021-06-11 14:30:00|3826.91|3826.91|3825.11|3825.11|3827.13|3827.13|3825.05|3825.05|0
1623422100000|2021-06-11 14:35:00|3824.95|3824.95|3826.47|3826.47|3827.46|3827.46|3824.79|3824.79|0
1623422400000|2021-06-11 14:40:00|3826.42|3826.42|3823.57|3823.57|3826.82|3826.82|3823.57|3823.57|0
1623422700000|2021-06-11 14:45:00|3823.41|3823.41|3823.19|3823.19|3824.77|3824.77|3822.06|3822.06|0
1623423000000|2021-06-11 14:50:00|3823.35|3823.35|3823.91|3823.91|3824.63|3824.63|3823.35|3823.35|0
1623423300000|2021-06-11 14:55:00|3824.02|3824.02|3823.4|3823.4|3824.42|3824.42|3823.26|3823.26|0
1623423600000|2021-06-11 15:00:00|3823.34|3823.34|3822.61|3822.61|3824.04|3824.04|3820.91|3820.91|0
1623423900000|2021-06-11 15:05:00|3822.92|3822.92|3822.94|3822.94|3823.61|3823.61|3822.29|3822.29|0
1623424200000|2021-06-11 15:10:00|3822.82|3822.82|3820.91|3820.91|3823.01|3823.01|3820.79|3820.79|0
1623424500000|2021-06-11 15:15:00|3821.23|3821.23|3823.22|3823.22|3823.79|3823.79|3821.07|3821.07|0
1623424800000|2021-06-11 15:20:00|3823.28|3823.28|3822.69|3822.69|3825.07|3825.07|3822.14|3822.14|0
1623425100000|2021-06-11 15:25:00|3822.85|3822.85|3824.58|3824.58|3825.09|3825.09|3822.25|3822.25|0
1623654900000|2021-06-14 07:15:00|3826.86|3826.86|3830.77|3830.77|3833.15|3833.15|3825.53|3825.53|0
1623655200000|2021-06-14 07:20:00|3831.45|3831.45|3828.92|3828.92|3836.65|3836.65|3827.8|3827.8|0
1623655500000|2021-06-14 07:25:00|3828.8|3828.8|3821.9|3821.9|3828.8|3828.8|3821.28|3821.28|0
1623655800000|2021-06-14 07:30:00|3821.78|3821.78|3814.45|3814.45|3822.34|3822.34|3814.45|3814.45|0
1623656100000|2021-06-14 07:35:00|3814.53|3814.53|3814.31|3814.31|3816.95|3816.95|3813.99|3813.99|0
1623656400000|2021-06-14 07:40:00|3813.67|3813.67|3807.79|3807.79|3813.67|3813.67|3807.47|3807.47|0
1623656700000|2021-06-14 07:45:00|3808.27|3808.27|3808.17|3808.17|3809.92|3809.92|3806.14|3806.14|0
1623657000000|2021-06-14 07:50:00|3807.69|3807.69|3804.19|3804.19|3807.69|3807.69|3801.48|3801.48|0
1623657300000|2021-06-14 07:55:00|3804.51|3804.51|3803.59|3803.59|3804.87|3804.87|3799.95|3799.95|0
1623657600000|2021-06-14 08:00:00|3804.22|3804.22|3800.48|3800.48|3804.54|3804.54|3800.48|3800.48|0
1623657900000|2021-06-14 08:05:00|3799.68|3799.68|3797.56|3797.56|3799.87|3799.87|3797.5|3797.5|0
1623658200000|2021-06-14 08:10:00|3798.92|3798.92|3804.95|3804.95|3805.16|3805.16|3798.92|3798.92|0
1623658500000|2021-06-14 08:15:00|3805.28|3805.28|3805.85|3805.85|3808.39|3808.39|3805.16|3805.16|0
1623658800000|2021-06-14 08:20:00|3805.73|3805.73|3804.23|3804.23|3805.81|3805.81|3803.49|3803.49|0
1623659100000|2021-06-14 08:25:00|3803.44|3803.44|3801.8|3801.8|3803.44|3803.44|3800.75|3800.75|0
1623659400000|2021-06-14 08:30:00|3802.12|3802.12|3802.27|3802.27|3804.55|3804.55|3801.48|3801.48|0
1623659700000|2021-06-14 08:35:00|3803.63|3803.63|3801.96|3801.96|3804.65|3804.65|3801.56|3801.56|0
1623660000000|2021-06-14 08:40:00|3801.64|3801.64|3802.19|3802.19|3802.95|3802.95|3800.92|3800.92|0
1623660300000|2021-06-14 08:45:00|3802.03|3802.03|3805.4|3805.4|3806.51|3806.51|3801.83|3801.83|0
1623660600000|2021-06-14 08:50:00|3805.55|3805.55|3801.47|3801.47|3805.55|3805.55|3801.03|3801.03|0
1623660900000|2021-06-14 08:55:00|3801.59|3801.59|3803.2|3803.2|3803.62|3803.62|3799.75|3799.75|0
1623661200000|2021-06-14 09:00:00|3803.08|3803.08|3800.12|3800.12|3803.36|3803.36|3800.12|3800.12|0
1623661500000|2021-06-14 09:05:00|3799.87|3799.87|3800.42|3800.42|3801.26|3801.26|3798.03|3798.03|0
1623661800000|2021-06-14 09:10:00|3800.26|3800.26|3800.15|3800.15|3801.21|3801.21|3800.15|3800.15|0
1623662100000|2021-06-14 09:15:00|3799.47|3799.47|3798.86|3798.86|3799.78|3799.78|3798.38|3798.38|0
1623662400000|2021-06-14 09:20:00|3798.54|3798.54|3797.32|3797.32|3798.86|3798.86|3796.32|3796.32|0
1623662700000|2021-06-14 09:25:00|3797.1|3797.1|3796.24|3796.24|3797.51|3797.51|3795.17|3795.17|0
1623663000000|2021-06-14 09:30:00|3795.92|3795.92|3793.56|3793.56|3796.53|3796.53|3792.98|3792.98|0
1623663300000|2021-06-14 09:35:00|3793.5|3793.5|3792.83|3792.83|3795.17|3795.17|3792.83|3792.83|0
1623663600000|2021-06-14 09:40:00|3792.15|3792.15|3792.17|3792.17|3792.93|3792.93|3791.01|3791.01|0
1623663900000|2021-06-14 09:45:00|3792.23|3792.23|3790.22|3790.22|3792.35|3792.35|3790.22|3790.22|0
1623664200000|2021-06-14 09:50:00|3789.75|3789.75|3791.44|3791.44|3791.75|3791.75|3788.61|3788.61|0
1623664500000|2021-06-14 09:55:00|3791.29|3791.29|3791.69|3791.69|3792|3792|3790.16|3790.16|0
1623664800000|2021-06-14 10:00:00|3792.37|3792.37|3798.96|3798.96|3799.29|3799.29|3792.37|3792.37|0
1623665100000|2021-06-14 10:05:00|3798.48|3798.48|3801.77|3801.77|3801.77|3801.77|3798.48|3798.48|0
1623665400000|2021-06-14 10:10:00|3801.45|3801.45|3798.66|3798.66|3801.45|3801.45|3798.66|3798.66|0
1623665700000|2021-06-14 10:15:00|3798.35|3798.35|3800.38|3800.38|3800.38|3800.38|3798.35|3798.35|0
1623666000000|2021-06-14 10:20:00|3800.7|3800.7|3801.96|3801.96|3802.02|3802.02|3800.7|3800.7|0
1623666300000|2021-06-14 10:25:00|3801.84|3801.84|3798.9|3798.9|3801.84|3801.84|3798.9|3798.9|0
1623666600000|2021-06-14 10:30:00|3799.06|3799.06|3795.19|3795.19|3799.06|3799.06|3794.87|3794.87|0
1623666900000|2021-06-14 10:35:00|3794.5|3794.5|3793.02|3793.02|3795.21|3795.21|3793.02|3793.02|0
1623667200000|2021-06-14 10:40:00|3793.17|3793.17|3791.86|3791.86|3793.17|3793.17|3791.86|3791.86|0
1623667500000|2021-06-14 10:45:00|3792.02|3792.02|3791.45|3791.45|3792.54|3792.54|3790.9|3790.9|0
1623667800000|2021-06-14 10:50:00|3791.6|3791.6|3792.04|3792.04|3792.89|3792.89|3790.81|3790.81|0
1623668100000|2021-06-14 10:55:00|3792.19|3792.19|3793.79|3793.79|3793.79|3793.79|3792.18|3792.18|0
1623668400000|2021-06-14 11:00:00|3793.91|3793.91|3795.33|3795.33|3796.49|3796.49|3793.85|3793.85|0
1623668700000|2021-06-14 11:05:00|3795.25|3795.25|3797.7|3797.7|3797.7|3797.7|3795.25|3795.25|0
1623669000000|2021-06-14 11:10:00|3797.23|3797.23|3794.35|3794.35|3797.23|3797.23|3794.35|3794.35|0
1623669300000|2021-06-14 11:15:00|3794.56|3794.56|3794.14|3794.14|3794.63|3794.63|3793.56|3793.56|0
1623669600000|2021-06-14 11:20:00|3794.29|3794.29|3794.56|3794.56|3794.73|3794.73|3793.74|3793.74|0
1623669900000|2021-06-14 11:25:00|3794.68|3794.68|3794.33|3794.33|3794.68|3794.68|3793.09|3793.09|0
1623670200000|2021-06-14 11:30:00|3794.08|3794.08|3794.17|3794.17|3795.65|3795.65|3793.06|3793.06|0
1623670500000|2021-06-14 11:35:00|3794.23|3794.23|3793.01|3793.01|3794.8|3794.8|3792.91|3792.91|0
1623670800000|2021-06-14 11:40:00|3792.85|3792.85|3789.78|3789.78|3792.85|3792.85|3789.78|3789.78|0
1623671100000|2021-06-14 11:45:00|3789.62|3789.62|3787.39|3787.39|3790.51|3790.51|3787.39|3787.39|0
1623671400000|2021-06-14 11:50:00|3787.08|3787.08|3784.51|3784.51|3787.11|3787.11|3784.45|3784.45|0
1623671700000|2021-06-14 11:55:00|3784.03|3784.03|3785.77|3785.77|3785.77|3785.77|3783.57|3783.57|0
1623672000000|2021-06-14 12:00:00|3785.95|3785.95|3784.37|3784.37|3786.27|3786.27|3783.34|3783.34|0
1623672300000|2021-06-14 12:05:00|3784.05|3784.05|3785.03|3785.03|3785.6|3785.6|3784.05|3784.05|0
1623672600000|2021-06-14 12:10:00|3784.91|3784.91|3784.75|3784.75|3785.91|3785.91|3784.19|3784.19|0
1623672900000|2021-06-14 12:15:00|3784.91|3784.91|3782.98|3782.98|3784.91|3784.91|3782.98|3782.98|0
1623673200000|2021-06-14 12:20:00|3782.82|3782.82|3784.24|3784.24|3784.24|3784.24|3781.53|3781.53|0
1623673500000|2021-06-14 12:25:00|3784.92|3784.92|3781.39|3781.39|3784.92|3784.92|3778.91|3778.91|0
1623673800000|2021-06-14 12:30:00|3782.75|3782.75|3782.31|3782.31|3784.96|3784.96|3781.59|3781.59|0
1623674100000|2021-06-14 12:35:00|3782.39|3782.39|3783.24|3783.24|3783.24|3783.24|3782.15|3782.15|0
1623674400000|2021-06-14 12:40:00|3783.17|3783.17|3786.51|3786.51|3788.99|3788.99|3783.17|3783.17|0
1623674700000|2021-06-14 12:45:00|3787.14|3787.14|3785.98|3785.98|3787.14|3787.14|3785.45|3785.45|0
1623675000000|2021-06-14 12:50:00|3785.8|3785.8|3785.36|3785.36|3786.91|3786.91|3785.09|3785.09|0
1623675300000|2021-06-14 12:55:00|3784.68|3784.68|3785.84|3785.84|3785.84|3785.84|3784.41|3784.41|0
1623675600000|2021-06-14 13:00:00|3785.68|3785.68|3782.19|3782.19|3785.68|3785.68|3782.19|3782.19|0
1623675900000|2021-06-14 13:05:00|3781.71|3781.71|3783.69|3783.69|3783.82|3783.82|3781.36|3781.36|0
1623676200000|2021-06-14 13:10:00|3783.77|3783.77|3782.5|3782.5|3784.3|3784.3|3782.5|3782.5|0
1623676500000|2021-06-14 13:15:00|3782.34|3782.34|3780.44|3780.44|3782.71|3782.71|3780.13|3780.13|0
1623676800000|2021-06-14 13:20:00|3780.6|3780.6|3782.83|3782.83|3783.37|3783.37|3780.6|3780.6|0
1623677100000|2021-06-14 13:25:00|3782.95|3782.95|3782.17|3782.17|3783.42|3783.42|3781.86|3781.86|0
1623677400000|2021-06-14 13:30:00|3782.33|3782.33|3782.83|3782.83|3786.75|3786.75|3781.93|3781.93|0
1623677700000|2021-06-14 13:35:00|3782.15|3782.15|3788.79|3788.79|3789.1|3789.1|3781.2|3781.2|0
1623678000000|2021-06-14 13:40:00|3789.47|3789.47|3791.76|3791.76|3792.92|3792.92|3788.67|3788.67|0
1623678300000|2021-06-14 13:45:00|3792.44|3792.44|3793.36|3793.36|3796.27|3796.27|3791.96|3791.96|0
1623678600000|2021-06-14 13:50:00|3792.67|3792.67|3790.77|3790.77|3794.31|3794.31|3790.47|3790.47|0
1623678900000|2021-06-14 13:55:00|3790.62|3790.62|3792.34|3792.34|3792.34|3792.34|3789.48|3789.48|0
1623679200000|2021-06-14 14:00:00|3792.48|3792.48|3792.75|3792.75|3793.96|3793.96|3790.99|3790.99|0
1623679500000|2021-06-14 14:05:00|3793.43|3793.43|3792.96|3792.96|3794.83|3794.83|3792.11|3792.11|0
1623679800000|2021-06-14 14:10:00|3792.88|3792.88|3792.94|3792.94|3792.94|3792.94|3789.6|3789.6|0
1623680100000|2021-06-14 14:15:00|3793.11|3793.11|3792.64|3792.64|3794.47|3794.47|3792.64|3792.64|0
1623680400000|2021-06-14 14:20:00|3793.32|3793.32|3792.45|3792.45|3794.61|3794.61|3791.84|3791.84|0
1623680700000|2021-06-14 14:25:00|3792.37|3792.37|3787.52|3787.52|3792.37|3792.37|3787.25|3787.25|0
1623681000000|2021-06-14 14:30:00|3786.84|3786.84|3784.92|3784.92|3786.84|3786.84|3784.42|3784.42|0
1623681300000|2021-06-14 14:35:00|3784.87|3784.87|3781.23|3781.23|3784.87|3784.87|3781.07|3781.07|0
1623681600000|2021-06-14 14:40:00|3781.08|3781.08|3782.15|3782.15|3784.21|3784.21|3780.77|3780.77|0
1623681900000|2021-06-14 14:45:00|3781.84|3781.84|3777.18|3777.18|3782.79|3782.79|3777.18|3777.18|0
1623682200000|2021-06-14 14:50:00|3777.1|3777.1|3785.45|3785.45|3785.59|3785.59|3777.04|3777.04|0
1623682500000|2021-06-14 14:55:00|3784.81|3784.81|3781.03|3781.03|3784.98|3784.98|3780.19|3780.19|0
1623682800000|2021-06-14 15:00:00|3781.19|3781.19|3778.86|3778.86|3782.02|3782.02|3778.7|3778.7|0
1623683100000|2021-06-14 15:05:00|3778.98|3778.98|3779.4|3779.4|3780.82|3780.82|3778.86|3778.86|0
1623683400000|2021-06-14 15:10:00|3779.1|3779.1|3783.33|3783.33|3784.46|3784.46|3779.08|3779.08|0
1623683700000|2021-06-14 15:15:00|3783.03|3783.03|3782.43|3782.43|3783.75|3783.75|3780.8|3780.8|0
1623684000000|2021-06-14 15:20:00|3782.14|3782.14|3783.07|3783.07|3783.07|3783.07|3781.06|3781.06|0
1623684300000|2021-06-14 15:25:00|3783.22|3783.22|3782.31|3782.31|3783.34|3783.34|3780.41|3780.41|0
1623741300000|2021-06-15 07:15:00|3786.26|3786.26|3792.31|3792.31|3792.31|3792.31|3783.11|3783.11|0
1623741600000|2021-06-15 07:20:00|3791.95|3791.95|3795.23|3795.23|3799.34|3799.34|3791.59|3791.59|0
1623741900000|2021-06-15 07:25:00|3795.08|3795.08|3793.41|3793.41|3796.87|3796.87|3793.24|3793.24|0
1623742200000|2021-06-15 07:30:00|3792.78|3792.78|3792.74|3792.74|3794.34|3794.34|3791.94|3791.94|0
1623742500000|2021-06-15 07:35:00|3792.82|3792.82|3797.44|3797.44|3798.3|3798.3|3791.63|3791.63|0
1623742800000|2021-06-15 07:40:00|3797.77|3797.77|3801.25|3801.25|3801.58|3801.58|3797.77|3797.77|0
1623743100000|2021-06-15 07:45:00|3801.1|3801.1|3801.25|3801.25|3803.44|3803.44|3797.64|3797.64|0
1623743400000|2021-06-15 07:50:00|3800.93|3800.93|3804.85|3804.85|3805.89|3805.89|3800.43|3800.43|0
1623743700000|2021-06-15 07:55:00|3805|3805|3801.39|3801.39|3805|3805|3800.35|3800.35|0
1623744000000|2021-06-15 08:00:00|3801.23|3801.23|3797.88|3797.88|3801.71|3801.71|3797.88|3797.88|0
1623744300000|2021-06-15 08:05:00|3798.04|3798.04|3794.75|3794.75|3798.04|3798.04|3794.19|3794.19|0
1623744600000|2021-06-15 08:10:00|3794.09|3794.09|3796.56|3796.56|3797.64|3797.64|3794.09|3794.09|0
1623744900000|2021-06-15 08:15:00|3797.93|3797.93|3794.21|3794.21|3798.72|3798.72|3792.93|3792.93|0
1623745200000|2021-06-15 08:20:00|3794.29|3794.29|3794.76|3794.76|3796.16|3796.16|3792.67|3792.67|0
1623745500000|2021-06-15 08:25:00|3794.6|3794.6|3793.42|3793.42|3794.6|3794.6|3791.4|3791.4|0
1623745800000|2021-06-15 08:30:00|3793.53|3793.53|3796.18|3796.18|3796.23|3796.23|3793.38|3793.38|0
1623746100000|2021-06-15 08:35:00|3796.08|3796.08|3798.36|3798.36|3798.36|3798.36|3796.08|3796.08|0
1623746400000|2021-06-15 08:40:00|3798.45|3798.45|3798.79|3798.79|3799.28|3799.28|3797.8|3797.8|0
1623746700000|2021-06-15 08:45:00|3798.63|3798.63|3801.36|3801.36|3801.67|3801.67|3797.96|3797.96|0
1623747000000|2021-06-15 08:50:00|3801.69|3801.69|3802.67|3802.67|3804.03|3804.03|3800.59|3800.59|0
1623747300000|2021-06-15 08:55:00|3803.14|3803.14|3806.98|3806.98|3807.15|3807.15|3803.14|3803.14|0
1623747600000|2021-06-15 09:00:00|3806.82|3806.82|3803.59|3803.59|3807.62|3807.62|3803.59|3803.59|0
1623747900000|2021-06-15 09:05:00|3803.81|3803.81|3804.1|3804.1|3804.73|3804.73|3803.35|3803.35|0
1623748200000|2021-06-15 09:10:00|3803.87|3803.87|3804.23|3804.23|3804.23|3804.23|3801.78|3801.78|0
1623748500000|2021-06-15 09:15:00|3803.9|3803.9|3805.36|3805.36|3806.29|3806.29|3803.9|3803.9|0
1623748800000|2021-06-15 09:20:00|3805.46|3805.46|3805.09|3805.09|3806.1|3806.1|3804.68|3804.68|0
1623749100000|2021-06-15 09:25:00|3805.25|3805.25|3806.29|3806.29|3807.05|3807.05|3805.17|3805.17|0
1623749400000|2021-06-15 09:30:00|3806.37|3806.37|3803.94|3803.94|3806.37|3806.37|3803.17|3803.17|0
1623749700000|2021-06-15 09:35:00|3803.86|3803.86|3802.73|3802.73|3803.86|3803.86|3802.45|3802.45|0
1623750000000|2021-06-15 09:40:00|3802.85|3802.85|3803.78|3803.78|3804.26|3804.26|3802.85|3802.85|0
1623750300000|2021-06-15 09:45:00|3803.94|3803.94|3805.88|3805.88|3805.88|3805.88|3803.56|3803.56|0
1623750600000|2021-06-15 09:50:00|3806.2|3806.2|3805.32|3805.32|3806.6|3806.6|3804.67|3804.67|0
1623750900000|2021-06-15 09:55:00|3804.84|3804.84|3799.37|3799.37|3805.32|3805.32|3799.01|3799.01|0
1623751200000|2021-06-15 10:00:00|3799.53|3799.53|3797.98|3797.98|3800.33|3800.33|3797.98|3797.98|0
1623751500000|2021-06-15 10:05:00|3797.82|3797.82|3794.1|3794.1|3797.82|3797.82|3793.94|3793.94|0
1623751800000|2021-06-15 10:10:00|3794.21|3794.21|3795.85|3795.85|3795.85|3795.85|3794|3794|0
1623752100000|2021-06-15 10:15:00|3795.8|3795.8|3795.84|3795.84|3797.08|3797.08|3795.8|3795.8|0
1623752400000|2021-06-15 10:20:00|3795.6|3795.6|3791.5|3791.5|3795.72|3795.72|3791.5|3791.5|0
1623752700000|2021-06-15 10:25:00|3791.65|3791.65|3790.7|3790.7|3792.19|3792.19|3790.7|3790.7|0
1623753000000|2021-06-15 10:30:00|3790.88|3790.88|3789.9|3789.9|3790.88|3790.88|3788.88|3788.88|0
1623753300000|2021-06-15 10:35:00|3789.75|3789.75|3786.82|3786.82|3790.22|3790.22|3786.82|3786.82|0
1623753600000|2021-06-15 10:40:00|3787.45|3787.45|3788.72|3788.72|3788.94|3788.94|3786.59|3786.59|0
1623753900000|2021-06-15 10:45:00|3788.4|3788.4|3788.6|3788.6|3789.34|3789.34|3787.4|3787.4|0
1623754200000|2021-06-15 10:50:00|3788.28|3788.28|3782.8|3782.8|3788.28|3788.28|3782.8|3782.8|0
1623754500000|2021-06-15 10:55:00|3782.92|3782.92|3786.55|3786.55|3787.21|3787.21|3782.92|3782.92|0
1623754800000|2021-06-15 11:00:00|3786.49|3786.49|3781.61|3781.61|3786.49|3786.49|3781.14|3781.14|0
1623755100000|2021-06-15 11:05:00|3781.73|3781.73|3783.44|3783.44|3783.56|3783.56|3781.05|3781.05|0
1623755400000|2021-06-15 11:10:00|3783.29|3783.29|3785.36|3785.36|3786.73|3786.73|3783.13|3783.13|0
1623755700000|2021-06-15 11:15:00|3785.48|3785.48|3785.97|3785.97|3786.45|3786.45|3785.46|3785.46|0
1623756000000|2021-06-15 11:20:00|3785.89|3785.89|3788.03|3788.03|3788.03|3788.03|3785.86|3785.86|0
1623756300000|2021-06-15 11:25:00|3787.35|3787.35|3788.94|3788.94|3790.19|3790.19|3787.35|3787.35|0
1623756600000|2021-06-15 11:30:00|3788.78|3788.78|3789.5|3789.5|3789.81|3789.81|3788.78|3788.78|0
1623756900000|2021-06-15 11:35:00|3789.68|3789.68|3791.14|3791.14|3791.62|3791.62|3789.4|3789.4|0
1623757200000|2021-06-15 11:40:00|3791.08|3791.08|3791.91|3791.91|3791.91|3791.91|3790.11|3790.11|0
1623757500000|2021-06-15 11:45:00|3791.22|3791.22|3793.04|3793.04|3793.72|3793.72|3791.22|3791.22|0
1623757800000|2021-06-15 11:50:00|3792.88|3792.88|3793.06|3793.06|3793.1|3793.1|3791.61|3791.61|0
1623758100000|2021-06-15 11:55:00|3792.98|3792.98|3788.8|3788.8|3792.98|3792.98|3788.32|3788.32|0
1623758400000|2021-06-15 12:00:00|3789.48|3789.48|3788.36|3788.36|3790.01|3790.01|3788.28|3788.28|0
1623758700000|2021-06-15 12:05:00|3788.48|3788.48|3786.59|3786.59|3788.48|3788.48|3786.25|3786.25|0
1623759000000|2021-06-15 12:10:00|3786.75|3786.75|3786.29|3786.29|3787.23|3787.23|3785.75|3785.75|0
1623759300000|2021-06-15 12:15:00|3786.23|3786.23|3787.63|3787.63|3787.63|3787.63|3785.95|3785.95|0
1623759600000|2021-06-15 12:20:00|3787.51|3787.51|3790.02|3790.02|3790.08|3790.08|3787.51|3787.51|0
1623759900000|2021-06-15 12:25:00|3790.18|3790.18|3788.9|3788.9|3790.18|3790.18|3788.27|3788.27|0
1623760200000|2021-06-15 12:30:00|3787.54|3787.54|3789.91|3789.91|3789.91|3789.91|3787.54|3787.54|0
1623760500000|2021-06-15 12:35:00|3789.44|3789.44|3789.96|3789.96|3790.88|3790.88|3788.76|3788.76|0
1623760800000|2021-06-15 12:40:00|3789.8|3789.8|3785.73|3785.73|3789.8|3789.8|3785.29|3785.29|0
1623761100000|2021-06-15 12:45:00|3785.89|3785.89|3788.45|3788.45|3788.45|3788.45|3785.82|3785.82|0
1623761400000|2021-06-15 12:50:00|3788.29|3788.29|3788.01|3788.01|3788.89|3788.89|3787.35|3787.35|0
1623761700000|2021-06-15 12:55:00|3788.1|3788.1|3789.3|3789.3|3790.61|3790.61|3787.96|3787.96|0
1623762000000|2021-06-15 13:00:00|3789.62|3789.62|3791.4|3791.4|3792.54|3792.54|3789.62|3789.62|0
1623762300000|2021-06-15 13:05:00|3791.28|3791.28|3791.12|3791.12|3791.32|3791.32|3788.97|3788.97|0
1623762600000|2021-06-15 13:10:00|3790.96|3790.96|3790.09|3790.09|3791.13|3791.13|3789.89|3789.89|0
1623762900000|2021-06-15 13:15:00|3789.61|3789.61|3787.62|3787.62|3789.61|3789.61|3787.62|3787.62|0
1623763200000|2021-06-15 13:20:00|3787.73|3787.73|3787.56|3787.56|3787.73|3787.73|3785.92|3785.92|0
1623763500000|2021-06-15 13:25:00|3787.24|3787.24|3788.22|3788.22|3788.84|3788.84|3786.19|3786.19|0
1623763800000|2021-06-15 13:30:00|3788.39|3788.39|3799.54|3799.54|3799.54|3799.54|3788.39|3788.39|0
1623764100000|2021-06-15 13:35:00|3799.06|3799.06|3793.74|3793.74|3799.09|3799.09|3793.43|3793.43|0
1623764400000|2021-06-15 13:40:00|3793.27|3793.27|3793.11|3793.11|3793.81|3793.81|3791.95|3791.95|0
1623764700000|2021-06-15 13:45:00|3792.95|3792.95|3796.04|3796.04|3796.04|3796.04|3792.68|3792.68|0
1623765000000|2021-06-15 13:50:00|3795.92|3795.92|3797.16|3797.16|3798.56|3798.56|3794.91|3794.91|0
1623765300000|2021-06-15 13:55:00|3796.47|3796.47|3800.42|3800.42|3800.42|3800.42|3795.84|3795.84|0
1623765600000|2021-06-15 14:00:00|3800.66|3800.66|3801.9|3801.9|3802.8|3802.8|3800.66|3800.66|0
1623765900000|2021-06-15 14:05:00|3801.98|3801.98|3799.79|3799.79|3803.86|3803.86|3797.96|3797.96|0
1623766200000|2021-06-15 14:10:00|3800.48|3800.48|3796.06|3796.06|3800.79|3800.79|3795.26|3795.26|0
1623766500000|2021-06-15 14:15:00|3795.9|3795.9|3797.09|3797.09|3797.66|3797.66|3794.55|3794.55|0
1623766800000|2021-06-15 14:20:00|3796.77|3796.77|3794.62|3794.62|3797.44|3797.44|3794.35|3794.35|0
1623767100000|2021-06-15 14:25:00|3794.56|3794.56|3789.03|3789.03|3794.56|3794.56|3788.78|3788.78|0
1623767400000|2021-06-15 14:30:00|3788.39|3788.39|3788.08|3788.08|3788.54|3788.54|3786.52|3786.52|0
1623767700000|2021-06-15 14:35:00|3787.45|3787.45|3785.16|3785.16|3787.45|3787.45|3784.12|3784.12|0
1623768000000|2021-06-15 14:40:00|3784.84|3784.84|3783.03|3783.03|3784.84|3784.84|3782.09|3782.09|0
1623768300000|2021-06-15 14:45:00|3782.87|3782.87|3780.96|3780.96|3783.06|3783.06|3780.59|3780.59|0
1623768600000|2021-06-15 14:50:00|3781.12|3781.12|3780.13|3780.13|3781.69|3781.69|3779.69|3779.69|0
1623768900000|2021-06-15 14:55:00|3780.21|3780.21|3780.66|3780.66|3781.43|3781.43|3780.07|3780.07|0
1623769200000|2021-06-15 15:00:00|3780.72|3780.72|3781.34|3781.34|3782.62|3782.62|3780.72|3780.72|0
1623769500000|2021-06-15 15:05:00|3781.17|3781.17|3783.78|3783.78|3784.06|3784.06|3780.39|3780.39|0
1623769800000|2021-06-15 15:10:00|3783.57|3783.57|3784.62|3784.62|3785.38|3785.38|3782.51|3782.51|0
1623770100000|2021-06-15 15:15:00|3784.46|3784.46|3784.13|3784.13|3784.5|3784.5|3783.8|3783.8|0
1623770400000|2021-06-15 15:20:00|3783.97|3783.97|3781.68|3781.68|3783.97|3783.97|3781.41|3781.41|0
1623770700000|2021-06-15 15:25:00|3781.93|3781.93|3781.26|3781.26|3782.41|3782.41|3779.21|3779.21|0
1623827700000|2021-06-16 07:15:00|3801.55|3801.55|3800|3800|3803.59|3803.59|3800|3800|0
1623828000000|2021-06-16 07:20:00|3800.17|3800.17|3794.62|3794.62|3800.69|3800.69|3790.97|3790.97|0
1623828300000|2021-06-16 07:25:00|3795.2|3795.2|3796.37|3796.37|3797.03|3797.03|3795|3795|0
1623828600000|2021-06-16 07:30:00|3796.21|3796.21|3794.11|3794.11|3796.58|3796.58|3793.94|3793.94|0
1623828900000|2021-06-16 07:35:00|3793.8|3793.8|3793.87|3793.87|3795.1|3795.1|3792.71|3792.71|0
1623829200000|2021-06-16 07:40:00|3793.78|3793.78|3791.66|3791.66|3794.62|3794.62|3791.66|3791.66|0
1623829500000|2021-06-16 07:45:00|3791.82|3791.82|3790.21|3790.21|3791.85|3791.85|3789.26|3789.26|0
1623829800000|2021-06-16 07:50:00|3789.58|3789.58|3786.65|3786.65|3789.74|3789.74|3786.65|3786.65|0
1623830100000|2021-06-16 07:55:00|3786.35|3786.35|3787.03|3787.03|3787.21|3787.21|3785.51|3785.51|0
1623830400000|2021-06-16 08:00:00|3786.94|3786.94|3781.37|3781.37|3787.1|3787.1|3781.37|3781.37|0
1623830700000|2021-06-16 08:05:00|3780.26|3780.26|3777.37|3777.37|3780.26|3780.26|3777.37|3777.37|0
1623831000000|2021-06-16 08:10:00|3777.2|3777.2|3775.39|3775.39|3777.49|3777.49|3775.27|3775.27|0
1623831300000|2021-06-16 08:15:00|3775.27|3775.27|3775.35|3775.35|3776.95|3776.95|3774.94|3774.94|0
1623831600000|2021-06-16 08:20:00|3775.03|3775.03|3772.87|3772.87|3775.03|3775.03|3772.47|3772.47|0
1623831900000|2021-06-16 08:25:00|3773.02|3773.02|3776.55|3776.55|3777.57|3777.57|3772.87|3772.87|0
1623832200000|2021-06-16 08:30:00|3776.87|3776.87|3780.13|3780.13|3780.13|3780.13|3775.93|3775.93|0
1623832500000|2021-06-16 08:35:00|3780.81|3780.81|3780.47|3780.47|3782.33|3782.33|3779.95|3779.95|0
1623832800000|2021-06-16 08:40:00|3780.3|3780.3|3782.33|3782.33|3782.81|3782.81|3780.14|3780.14|0
1623833100000|2021-06-16 08:45:00|3782.48|3782.48|3786.13|3786.13|3787.16|3787.16|3782.48|3782.48|0
1623833400000|2021-06-16 08:50:00|3785.96|3785.96|3788.05|3788.05|3788.05|3788.05|3785.24|3785.24|0
1623833700000|2021-06-16 08:55:00|3788.2|3788.2|3787.92|3787.92|3788.94|3788.94|3787.11|3787.11|0
1623834000000|2021-06-16 09:00:00|3788.24|3788.24|3788.95|3788.95|3788.95|3788.95|3788.24|3788.24|0
1623834300000|2021-06-16 09:05:00|3788.84|3788.84|3787.89|3787.89|3790.59|3790.59|3787.58|3787.58|0
1623834600000|2021-06-16 09:10:00|3788.53|3788.53|3786.25|3786.25|3788.78|3788.78|3786.25|3786.25|0
1623834900000|2021-06-16 09:15:00|3786.09|3786.09|3781.36|3781.36|3786.09|3786.09|3781.19|3781.19|0
1623835200000|2021-06-16 09:20:00|3781.24|3781.24|3780.27|3780.27|3781.24|3781.24|3779.76|3779.76|0
1623835500000|2021-06-16 09:25:00|3780.43|3780.43|3775.88|3775.88|3780.5|3780.5|3775.88|3775.88|0
1623835800000|2021-06-16 09:30:00|3775.76|3775.76|3776.53|3776.53|3776.53|3776.53|3774.67|3774.67|0
1623836100000|2021-06-16 09:35:00|3776.61|3776.61|3777.59|3777.59|3778.31|3778.31|3776.34|3776.34|0
1623836400000|2021-06-16 09:40:00|3777.91|3777.91|3777.71|3777.71|3778.33|3778.33|3777.71|3777.71|0
1623836700000|2021-06-16 09:45:00|3777.08|3777.08|3779.35|3779.35|3779.35|3779.35|3776.65|3776.65|0
1623837000000|2021-06-16 09:50:00|3779.03|3779.03|3781.9|3781.9|3781.9|3781.9|3778.03|3778.03|0
1623837300000|2021-06-16 09:55:00|3781.74|3781.74|3782.4|3782.4|3783.95|3783.95|3781.14|3781.14|0
1623837600000|2021-06-16 10:00:00|3782.46|3782.46|3782.73|3782.73|3782.98|3782.98|3781.42|3781.42|0
1623837900000|2021-06-16 10:05:00|3782.68|3782.68|3782.56|3782.56|3784.44|3784.44|3782.12|3782.12|0
1623838200000|2021-06-16 10:10:00|3782.8|3782.8|3785.37|3785.37|3786.04|3786.04|3782.8|3782.8|0
1623838500000|2021-06-16 10:15:00|3785.53|3785.53|3788.41|3788.41|3788.41|3788.41|3784.7|3784.7|0
1623838800000|2021-06-16 10:20:00|3788.16|3788.16|3793.5|3793.5|3793.5|3793.5|3788.16|3788.16|0
1623839100000|2021-06-16 10:25:00|3793.82|3793.82|3794.69|3794.69|3794.69|3794.69|3792.01|3792.01|0
1623839400000|2021-06-16 10:30:00|3794.61|3794.61|3796.11|3796.11|3796.43|3796.43|3793.89|3793.89|0
1623839700000|2021-06-16 10:35:00|3795.95|3795.95|3795.2|3795.2|3798.19|3798.19|3794.73|3794.73|0
1623840000000|2021-06-16 10:40:00|3795.36|3795.36|3795.1|3795.1|3795.52|3795.52|3793.1|3793.1|0
1623840300000|2021-06-16 10:45:00|3795.58|3795.58|3797.95|3797.95|3799.06|3799.06|3795.58|3795.58|0
1623840600000|2021-06-16 10:50:00|3797.79|3797.79|3798.2|3798.2|3798.2|3798.2|3796.39|3796.39|0
1623840900000|2021-06-16 10:55:00|3798.25|3798.25|3794.46|3794.46|3798.36|3798.36|3794.46|3794.46|0
1623841200000|2021-06-16 11:00:00|3794.29|3794.29|3791.64|3791.64|3794.42|3794.42|3791.47|3791.47|0
1623841500000|2021-06-16 11:05:00|3791.96|3791.96|3791.25|3791.25|3791.96|3791.96|3790.19|3790.19|0
1623841800000|2021-06-16 11:10:00|3791.09|3791.09|3789.23|3789.23|3791.09|3791.09|3789.23|3789.23|0
1623842100000|2021-06-16 11:15:00|3789.48|3789.48|3790.28|3790.28|3790.6|3790.6|3788.99|3788.99|0
1623842400000|2021-06-16 11:20:00|3790.97|3790.97|3790.11|3790.11|3791.32|3791.32|3790.05|3790.05|0
1623842700000|2021-06-16 11:25:00|3790.9|3790.9|3791.02|3791.02|3791.54|3791.54|3790.04|3790.04|0
1623843000000|2021-06-16 11:30:00|3791.11|3791.11|3789.09|3789.09|3792.15|3792.15|3789.04|3789.04|0
1623843300000|2021-06-16 11:35:00|3788.93|3788.93|3793.16|3793.16|3793.16|3793.16|3788.93|3788.93|0
1623843600000|2021-06-16 11:40:00|3793.32|3793.32|3792.92|3792.92|3793.99|3793.99|3792.63|3792.63|0
1623843900000|2021-06-16 11:45:00|3792.76|3792.76|3794.23|3794.23|3794.31|3794.31|3792.63|3792.63|0
1623844200000|2021-06-16 11:50:00|3793.55|3793.55|3795.73|3795.73|3795.73|3795.73|3792.73|3792.73|0
1623844500000|2021-06-16 11:55:00|3795.81|3795.81|3796.74|3796.74|3796.74|3796.74|3795.37|3795.37|0
1623844800000|2021-06-16 12:00:00|3796.26|3796.26|3796.73|3796.73|3796.88|3796.88|3795.01|3795.01|0
1623845100000|2021-06-16 12:05:00|3797.04|3797.04|3796.08|3796.08|3797.26|3797.26|3795.77|3795.77|0
1623845400000|2021-06-16 12:10:00|3795.45|3795.45|3797.26|3797.26|3797.26|3797.26|3795.45|3795.45|0
1623845700000|2021-06-16 12:15:00|3797.73|3797.73|3800.6|3800.6|3801.59|3801.59|3797.73|3797.73|0
1623846000000|2021-06-16 12:20:00|3800.68|3800.68|3799.97|3799.97|3800.84|3800.84|3799.81|3799.81|0
1623846300000|2021-06-16 12:25:00|3799.29|3799.29|3800.96|3800.96|3801.12|3801.12|3799.29|3799.29|0
1623846600000|2021-06-16 12:30:00|3801.12|3801.12|3802.67|3802.67|3802.67|3802.67|3801.12|3801.12|0
1623846900000|2021-06-16 12:35:00|3802.91|3802.91|3802.74|3802.74|3803.51|3803.51|3802.44|3802.44|0
1623847200000|2021-06-16 12:40:00|3802.58|3802.58|3798.73|3798.73|3802.91|3802.91|3798.73|3798.73|0
1623847500000|2021-06-16 12:45:00|3798.81|3798.81|3802.8|3802.8|3802.8|3802.8|3798.81|3798.81|0
1623847800000|2021-06-16 12:50:00|3802.96|3802.96|3805.04|3805.04|3805.49|3805.49|3800.91|3800.91|0
1623848100000|2021-06-16 12:55:00|3804.88|3804.88|3804.39|3804.39|3805.63|3805.63|3803.86|3803.86|0
1623848400000|2021-06-16 13:00:00|3804.87|3804.87|3805.4|3805.4|3805.72|3805.72|3804.8|3804.8|0
1623848700000|2021-06-16 13:05:00|3805.09|3805.09|3803.54|3803.54|3805.09|3805.09|3803.46|3803.46|0
1623849000000|2021-06-16 13:10:00|3803.86|3803.86|3803.72|3803.72|3804.76|3804.76|3803.24|3803.24|0
1623849300000|2021-06-16 13:15:00|3803.03|3803.03|3803.9|3803.9|3804.08|3804.08|3802.3|3802.3|0
1623849600000|2021-06-16 13:20:00|3804.07|3804.07|3806.95|3806.95|3806.95|3806.95|3803.51|3803.51|0
1623849900000|2021-06-16 13:25:00|3806.64|3806.64|3808.92|3808.92|3809.07|3809.07|3806.22|3806.22|0
1623850200000|2021-06-16 13:30:00|3809.07|3809.07|3809.44|3809.44|3810.36|3810.36|3806.51|3806.51|0
1623850500000|2021-06-16 13:35:00|3810.81|3810.81|3812.78|3812.78|3816.22|3816.22|3810.81|3810.81|0
1623850800000|2021-06-16 13:40:00|3813.1|3813.1|3814.65|3814.65|3815.34|3815.34|3812.62|3812.62|0
1623851100000|2021-06-16 13:45:00|3814.81|3814.81|3816.76|3816.76|3817.8|3817.8|3813.19|3813.19|0
1623851400000|2021-06-16 13:50:00|3817.45|3817.45|3816|3816|3817.61|3817.61|3812.77|3812.77|0
1623851700000|2021-06-16 13:55:00|3815.88|3815.88|3822.56|3822.56|3822.56|3822.56|3815.54|3815.54|0
1623852000000|2021-06-16 14:00:00|3822.72|3822.72|3822.62|3822.62|3823.04|3823.04|3816.76|3816.76|0
1623852300000|2021-06-16 14:05:00|3822.77|3822.77|3820.91|3820.91|3822.77|3822.77|3819.13|3819.13|0
1623852600000|2021-06-16 14:10:00|3821.06|3821.06|3819.15|3819.15|3822.38|3822.38|3818.87|3818.87|0
1623852900000|2021-06-16 14:15:00|3818.99|3818.99|3821.35|3821.35|3821.35|3821.35|3817.13|3817.13|0
1623853200000|2021-06-16 14:20:00|3821.29|3821.29|3819.75|3819.75|3821.29|3821.29|3819.11|3819.11|0
1623853500000|2021-06-16 14:25:00|3819.9|3819.9|3819.32|3819.32|3820.64|3820.64|3816.46|3816.46|0
1623853800000|2021-06-16 14:30:00|3819.48|3819.48|3825.86|3825.86|3826.32|3826.32|3819.48|3819.48|0
1623854100000|2021-06-16 14:35:00|3826.54|3826.54|3823.45|3823.45|3827.8|3827.8|3822.07|3822.07|0
1623854400000|2021-06-16 14:40:00|3822.08|3822.08|3823.68|3823.68|3824.36|3824.36|3821.92|3821.92|0
1623854700000|2021-06-16 14:45:00|3823.82|3823.82|3825.57|3825.57|3827|3827|3822.15|3822.15|0
1623855000000|2021-06-16 14:50:00|3825.72|3825.72|3820.83|3820.83|3826.81|3826.81|3820.39|3820.39|0
1623855300000|2021-06-16 14:55:00|3821.51|3821.51|3823.19|3823.19|3823.19|3823.19|3820.44|3820.44|0
1623855600000|2021-06-16 15:00:00|3823.03|3823.03|3826.09|3826.09|3827.19|3827.19|3822.34|3822.34|0
1623855900000|2021-06-16 15:05:00|3825.41|3825.41|3827.8|3827.8|3829.93|3829.93|3825.31|3825.31|0
1623856200000|2021-06-16 15:10:00|3827.74|3827.74|3826.55|3826.55|3828.79|3828.79|3826.55|3826.55|0
1623856500000|2021-06-16 15:15:00|3826.23|3826.23|3826.76|3826.76|3827.19|3827.19|3825.86|3825.86|0
1623856800000|2021-06-16 15:20:00|3826.87|3826.87|3826.53|3826.53|3826.95|3826.95|3825.21|3825.21|0
1623857100000|2021-06-16 15:25:00|3826.84|3826.84|3823.66|3823.66|3826.84|3826.84|3822.07|3822.07|0
1623914100000|2021-06-17 07:15:00|3831.57|3831.57|3831.04|3831.04|3835.46|3835.46|3829.01|3829.01|0
1623914400000|2021-06-17 07:20:00|3830.72|3830.72|3829.8|3829.8|3833.29|3833.29|3827.58|3827.58|0
1623914700000|2021-06-17 07:25:00|3828.69|3828.69|3834.68|3834.68|3834.74|3834.74|3828.37|3828.37|0
1623915000000|2021-06-17 07:30:00|3834.83|3834.83|3838.93|3838.93|3838.93|3838.93|3833.74|3833.74|0
1623915300000|2021-06-17 07:35:00|3838.77|3838.77|3837.55|3837.55|3839.15|3839.15|3836.47|3836.47|0
1623915600000|2021-06-17 07:40:00|3836.87|3836.87|3841.28|3841.28|3844.07|3844.07|3836.87|3836.87|0
1623915900000|2021-06-17 07:45:00|3841.39|3841.39|3846.84|3846.84|3848.05|3848.05|3841.37|3841.37|0
1623916200000|2021-06-17 07:50:00|3846.67|3846.67|3843.96|3843.96|3846.67|3846.67|3843.86|3843.86|0
1623916500000|2021-06-17 07:55:00|3844.12|3844.12|3844.05|3844.05|3846.9|3846.9|3843.85|3843.85|0
1623916800000|2021-06-17 08:00:00|3843.89|3843.89|3842.72|3842.72|3845.15|3845.15|3842.42|3842.42|0
1623917100000|2021-06-17 08:05:00|3843.01|3843.01|3844.4|3844.4|3844.73|3844.73|3842.07|3842.07|0
1623917400000|2021-06-17 08:10:00|3844.25|3844.25|3839.94|3839.94|3844.25|3844.25|3839.94|3839.94|0
1623917700000|2021-06-17 08:15:00|3840.24|3840.24|3842.11|3842.11|3842.11|3842.11|3837.54|3837.54|0
1623918000000|2021-06-17 08:20:00|3842.8|3842.8|3850.79|3850.79|3850.79|3850.79|3842.8|3842.8|0
1623918300000|2021-06-17 08:25:00|3850.95|3850.95|3852.84|3852.84|3853.35|3853.35|3850.76|3850.76|0
1623918600000|2021-06-17 08:30:00|3854.9|3854.9|3860.55|3860.55|3861.99|3861.99|3854.02|3854.02|0
1623918900000|2021-06-17 08:35:00|3860.39|3860.39|3853.01|3853.01|3862.45|3862.45|3853.01|3853.01|0
1623919200000|2021-06-17 08:40:00|3852.92|3852.92|3856.62|3856.62|3857.2|3857.2|3851.79|3851.79|0
1623919500000|2021-06-17 08:45:00|3856.47|3856.47|3853.71|3853.71|3856.97|3856.97|3853.71|3853.71|0
1623919800000|2021-06-17 08:50:00|3854.39|3854.39|3854.16|3854.16|3855.88|3855.88|3853.72|3853.72|0
1623920100000|2021-06-17 08:55:00|3854.64|3854.64|3854.65|3854.65|3854.65|3854.65|3852.22|3852.22|0
1623920400000|2021-06-17 09:00:00|3854.57|3854.57|3858.71|3858.71|3860.4|3860.4|3854.57|3854.57|0
1623920700000|2021-06-17 09:05:00|3858.55|3858.55|3856.38|3856.38|3859.17|3859.17|3856.22|3856.22|0
1623921000000|2021-06-17 09:10:00|3856.22|3856.22|3860.59|3860.59|3860.59|3860.59|3855.9|3855.9|0
1623921300000|2021-06-17 09:15:00|3860.75|3860.75|3862.59|3862.59|3862.66|3862.66|3859.52|3859.52|0
1623921600000|2021-06-17 09:20:00|3862.27|3862.27|3860.19|3860.19|3862.43|3862.43|3860.19|3860.19|0
1623921900000|2021-06-17 09:25:00|3860.34|3860.34|3862.35|3862.35|3862.35|3862.35|3859.96|3859.96|0
1623922200000|2021-06-17 09:30:00|3862.67|3862.67|3862.42|3862.42|3863.37|3863.37|3861.46|3861.46|0
1623922500000|2021-06-17 09:35:00|3862.58|3862.58|3858.02|3858.02|3863.9|3863.9|3858.02|3858.02|0
1623922800000|2021-06-17 09:40:00|3857.53|3857.53|3859.43|3859.43|3859.43|3859.43|3857.37|3857.37|0
1623923100000|2021-06-17 09:45:00|3859.28|3859.28|3861.56|3861.56|3864.13|3864.13|3859.13|3859.13|0
1623923400000|2021-06-17 09:50:00|3861.2|3861.2|3859.9|3859.9|3861.45|3861.45|3858.97|3858.97|0
1623923700000|2021-06-17 09:55:00|3859.85|3859.85|3858.3|3858.3|3860.17|3860.17|3857.64|3857.64|0
1623924000000|2021-06-17 10:00:00|3858.45|3858.45|3856.85|3856.85|3858.45|3858.45|3856.53|3856.53|0
1623924300000|2021-06-17 10:05:00|3857.01|3857.01|3855.58|3855.58|3858.62|3858.62|3854.21|3854.21|0
1623924600000|2021-06-17 10:10:00|3854.9|3854.9|3854.37|3854.37|3856.79|3856.79|3853.3|3853.3|0
1623924900000|2021-06-17 10:15:00|3854.53|3854.53|3853.49|3853.49|3855.21|3855.21|3852.12|3852.12|0
1623925200000|2021-06-17 10:20:00|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3850.5|3850.5|0
1623925500000|2021-06-17 10:25:00|3853.84|3853.84|3853.66|3853.66|3854.08|3854.08|3852.97|3852.97|0
1623925800000|2021-06-17 10:30:00|3853.51|3853.51|3851.38|3851.38|3853.8|3853.8|3851.38|3851.38|0
1623926100000|2021-06-17 10:35:00|3851.23|3851.23|3850.68|3850.68|3852.65|3852.65|3849.74|3849.74|0
1623926400000|2021-06-17 10:40:00|3850.36|3850.36|3850.93|3850.93|3851.61|3851.61|3850.34|3850.34|0
1623926700000|2021-06-17 10:45:00|3850.77|3850.77|3850.03|3850.03|3851.11|3851.11|3849.64|3849.64|0
1623927000000|2021-06-17 10:50:00|3850.72|3850.72|3852.18|3852.18|3852.86|3852.86|3850.03|3850.03|0
1623927300000|2021-06-17 10:55:00|3852.33|3852.33|3852.82|3852.82|3853.37|3853.37|3852.16|3852.16|0
1623927600000|2021-06-17 11:00:00|3852.68|3852.68|3850.41|3850.41|3853.05|3853.05|3849.9|3849.9|0
1623927900000|2021-06-17 11:05:00|3850.57|3850.57|3855.54|3855.54|3856.89|3856.89|3850.57|3850.57|0
1623928200000|2021-06-17 11:10:00|3855.86|3855.86|3852.67|3852.67|3855.86|3855.86|3852.67|3852.67|0
1623928500000|2021-06-17 11:15:00|3852.51|3852.51|3851.77|3851.77|3853.51|3853.51|3850.46|3850.46|0
1623928800000|2021-06-17 11:20:00|3852.09|3852.09|3854.37|3854.37|3854.37|3854.37|3851.46|3851.46|0
1623929100000|2021-06-17 11:25:00|3854.06|3854.06|3857.74|3857.74|3860.02|3860.02|3853.89|3853.89|0
1623929400000|2021-06-17 11:30:00|3857.59|3857.59|3860.19|3860.19|3860.33|3860.33|3856.76|3856.76|0
1623929700000|2021-06-17 11:35:00|3859.87|3859.87|3857.68|3857.68|3860.03|3860.03|3857.36|3857.36|0
1623930000000|2021-06-17 11:40:00|3857.36|3857.36|3859.41|3859.41|3859.59|3859.59|3857.04|3857.04|0
1623930300000|2021-06-17 11:45:00|3859.32|3859.32|3858.44|3858.44|3861.12|3861.12|3858.44|3858.44|0
1623930600000|2021-06-17 11:50:00|3858.59|3858.59|3859.53|3859.53|3859.53|3859.53|3857.24|3857.24|0
1623930900000|2021-06-17 11:55:00|3859.58|3859.58|3857.48|3857.48|3860.87|3860.87|3857.48|3857.48|0
1623931200000|2021-06-17 12:00:00|3857.63|3857.63|3856.56|3856.56|3858.1|3858.1|3856.5|3856.5|0
1623931500000|2021-06-17 12:05:00|3855.88|3855.88|3855.52|3855.52|3855.99|3855.99|3853.9|3853.9|0
1623931800000|2021-06-17 12:10:00|3855.83|3855.83|3854.36|3854.36|3856.95|3856.95|3854.36|3854.36|0
1623932100000|2021-06-17 12:15:00|3853.72|3853.72|3852.7|3852.7|3854.35|3854.35|3852.7|3852.7|0
1623932400000|2021-06-17 12:20:00|3852.4|3852.4|3845.23|3845.23|3852.4|3852.4|3844.91|3844.91|0
1623932700000|2021-06-17 12:25:00|3844.91|3844.91|3848.25|3848.25|3848.31|3848.31|3844.58|3844.58|0
1623933000000|2021-06-17 12:30:00|3848.34|3848.34|3847.76|3847.76|3848.65|3848.65|3847.76|3847.76|0
1623933300000|2021-06-17 12:35:00|3848.24|3848.24|3846.79|3846.79|3848.4|3848.4|3845.05|3845.05|0
1623933600000|2021-06-17 12:40:00|3847.42|3847.42|3845.53|3845.53|3848.79|3848.79|3844.89|3844.89|0
1623933900000|2021-06-17 12:45:00|3845.69|3845.69|3847.18|3847.18|3847.27|3847.27|3845.29|3845.29|0
1623934200000|2021-06-17 12:50:00|3847.1|3847.1|3847.79|3847.79|3847.79|3847.79|3845.8|3845.8|0
1623934500000|2021-06-17 12:55:00|3847.31|3847.31|3846.31|3846.31|3847.62|3847.62|3845.42|3845.42|0
1623934800000|2021-06-17 13:00:00|3846.37|3846.37|3849.5|3849.5|3849.74|3849.74|3845.72|3845.72|0
1623935100000|2021-06-17 13:05:00|3849.65|3849.65|3850.49|3850.49|3850.51|3850.51|3849.24|3849.24|0
1623935400000|2021-06-17 13:10:00|3850.74|3850.74|3847.91|3847.91|3851.41|3851.41|3847.91|3847.91|0
1623935700000|2021-06-17 13:15:00|3847.62|3847.62|3851.05|3851.05|3852.23|3852.23|3847.38|3847.38|0
1623936000000|2021-06-17 13:20:00|3850.89|3850.89|3851.57|3851.57|3851.99|3851.99|3850.89|3850.89|0
1623936300000|2021-06-17 13:25:00|3851.41|3851.41|3851.29|3851.29|3851.42|3851.42|3850.6|3850.6|0
1623936600000|2021-06-17 13:30:00|3851.13|3851.13|3858.6|3858.6|3859.86|3859.86|3851.13|3851.13|0
1623936900000|2021-06-17 13:35:00|3859.29|3859.29|3863.4|3863.4|3863.55|3863.55|3859.23|3859.23|0
1623937200000|2021-06-17 13:40:00|3863.08|3863.08|3860.05|3860.05|3864.36|3864.36|3860.05|3860.05|0
1623937500000|2021-06-17 13:45:00|3860.21|3860.21|3860.67|3860.67|3860.67|3860.67|3859.54|3859.54|0
1623937800000|2021-06-17 13:50:00|3860.98|3860.98|3857.88|3857.88|3861.68|3861.68|3857.63|3857.63|0
1623938100000|2021-06-17 13:55:00|3857.4|3857.4|3856.42|3856.42|3857.47|3857.47|3855.76|3855.76|0
1623938400000|2021-06-17 14:00:00|3856.28|3856.28|3860.51|3860.51|3860.51|3860.51|3856.28|3856.28|0
1623938700000|2021-06-17 14:05:00|3860.57|3860.57|3858.25|3858.25|3860.73|3860.73|3856.03|3856.03|0
1623939000000|2021-06-17 14:10:00|3857.93|3857.93|3856.85|3856.85|3858.09|3858.09|3855.33|3855.33|0
1623939300000|2021-06-17 14:15:00|3857.09|3857.09|3857.67|3857.67|3857.97|3857.97|3856.12|3856.12|0
1623939600000|2021-06-17 14:20:00|3857.35|3857.35|3856.89|3856.89|3857.49|3857.49|3855.32|3855.32|0
1623939900000|2021-06-17 14:25:00|3856.84|3856.84|3857.1|3857.1|3858.39|3858.39|3856.33|3856.33|0
1623940200000|2021-06-17 14:30:00|3856.85|3856.85|3852.08|3852.08|3857.01|3857.01|3850.16|3850.16|0
1623940500000|2021-06-17 14:35:00|3851.97|3851.97|3852.92|3852.92|3854.04|3854.04|3851.97|3851.97|0
1623940800000|2021-06-17 14:40:00|3852.76|3852.76|3856.93|3856.93|3858.4|3858.4|3852.6|3852.6|0
1623941100000|2021-06-17 14:45:00|3856.99|3856.99|3856.24|3856.24|3857.31|3857.31|3855.55|3855.55|0
1623941400000|2021-06-17 14:50:00|3856.38|3856.38|3860.05|3860.05|3860.51|3860.51|3855.45|3855.45|0
1623941700000|2021-06-17 14:55:00|3860|3860|3864.89|3864.89|3864.89|3864.89|3859.21|3859.21|0
1623942000000|2021-06-17 15:00:00|3864.73|3864.73|3862.53|3862.53|3864.81|3864.81|3861.72|3861.72|0
1623942300000|2021-06-17 15:05:00|3862.37|3862.37|3860.01|3860.01|3862.68|3862.68|3859.39|3859.39|0
1623942600000|2021-06-17 15:10:00|3860.17|3860.17|3858.36|3858.36|3860.94|3860.94|3858.36|3858.36|0
1623942900000|2021-06-17 15:15:00|3858.51|3858.51|3859.82|3859.82|3861.8|3861.8|3858.04|3858.04|0
1623943200000|2021-06-17 15:20:00|3859.99|3859.99|3858.49|3858.49|3860.46|3860.46|3857.93|3857.93|0
1623943500000|2021-06-17 15:25:00|3858.57|3858.57|3860.66|3860.66|3861.22|3861.22|3857.79|3857.79|0
1624000500000|2021-06-18 07:15:00|3861.41|3861.41|3854.94|3854.94|3861.74|3861.74|3854.15|3854.15|0
1624000800000|2021-06-18 07:20:00|3855.1|3855.1|3855.56|3855.56|3857.82|3857.82|3854.88|3854.88|0
1624001100000|2021-06-18 07:25:00|3854.45|3854.45|3848.9|3848.9|3854.77|3854.77|3848.21|3848.21|0
1624001400000|2021-06-18 07:30:00|3848.6|3848.6|3839.23|3839.23|3849.4|3849.4|3837.64|3837.64|0
1624001700000|2021-06-18 07:35:00|3838.32|3838.32|3840.02|3840.02|3842.68|3842.68|3838.32|3838.32|0
1624002000000|2021-06-18 07:40:00|3839.87|3839.87|3839.03|3839.03|3839.87|3839.87|3837.24|3837.24|0
1624002300000|2021-06-18 07:45:00|3838.4|3838.4|3830.88|3830.88|3838.71|3838.71|3830.88|3830.88|0
1624002600000|2021-06-18 07:50:00|3830.56|3830.56|3832.69|3832.69|3834.01|3834.01|3830.24|3830.24|0
1624002900000|2021-06-18 07:55:00|3833.19|3833.19|3830.91|3830.91|3833.87|3833.87|3830.76|3830.76|0
1624003200000|2021-06-18 08:00:00|3830.77|3830.77|3835.66|3835.66|3835.98|3835.98|3830.68|3830.68|0
1624003500000|2021-06-18 08:05:00|3835.18|3835.18|3837.12|3837.12|3837.12|3837.12|3832.72|3832.72|0
1624003800000|2021-06-18 08:10:00|3837.53|3837.53|3839.3|3839.3|3840.4|3840.4|3837.12|3837.12|0
1624004100000|2021-06-18 08:15:00|3838.98|3838.98|3836.97|3836.97|3839.14|3839.14|3835.65|3835.65|0
1624004400000|2021-06-18 08:20:00|3837.13|3837.13|3841.62|3841.62|3841.8|3841.8|3837.13|3837.13|0
1624004700000|2021-06-18 08:25:00|3841.87|3841.87|3840.63|3840.63|3842.57|3842.57|3840.41|3840.41|0
1624005000000|2021-06-18 08:30:00|3840.31|3840.31|3842.64|3842.64|3842.64|3842.64|3840.31|3840.31|0
1624005300000|2021-06-18 08:35:00|3842.8|3842.8|3845.17|3845.17|3846.04|3846.04|3842.79|3842.79|0
1624005600000|2021-06-18 08:40:00|3844.96|3844.96|3842.41|3842.41|3844.96|3844.96|3842.2|3842.2|0
1624005900000|2021-06-18 08:45:00|3843.1|3843.1|3840.81|3840.81|3844.81|3844.81|3840.15|3840.15|0
1624006200000|2021-06-18 08:50:00|3840.34|3840.34|3836.66|3836.66|3840.5|3840.5|3835.79|3835.79|0
1624006500000|2021-06-18 08:55:00|3835.98|3835.98|3835|3835|3836.76|3836.76|3835|3835|0
1624006800000|2021-06-18 09:00:00|3834.84|3834.84|3836.37|3836.37|3837.06|3837.06|3834.84|3834.84|0
1624007100000|2021-06-18 09:05:00|3836.29|3836.29|3837.13|3837.13|3837.68|3837.68|3836.05|3836.05|0
1624007700000|2021-06-18 09:15:00|3837.56|3837.56|3837.4|3837.4|3840.94|3840.94|3836.23|3836.23|0
1624008000000|2021-06-18 09:20:00|3837.08|3837.08|3834.83|3834.83|3837.08|3837.08|3834.4|3834.4|0
1624008300000|2021-06-18 09:25:00|3835.04|3835.04|3838.63|3838.63|3840.11|3840.11|3835.04|3835.04|0
1624008600000|2021-06-18 09:30:00|3838.47|3838.47|3837.06|3837.06|3840.48|3840.48|3836.58|3836.58|0
1624008900000|2021-06-18 09:35:00|3836.9|3836.9|3840.87|3840.87|3840.87|3840.87|3836.9|3836.9|0
1624009200000|2021-06-18 09:40:00|3841.04|3841.04|3843.03|3843.03|3843.03|3843.03|3841.04|3841.04|0
1624009500000|2021-06-18 09:45:00|3843.19|3843.19|3846.41|3846.41|3846.41|3846.41|3843.03|3843.03|0
1624009800000|2021-06-18 09:50:00|3846.45|3846.45|3845.17|3845.17|3849.78|3849.78|3838.94|3838.94|0
1624010100000|2021-06-18 09:55:00|3844.84|3844.84|3843.6|3843.6|3846.16|3846.16|3840.16|3840.16|0
1624010400000|2021-06-18 10:00:00|3842.79|3842.79|3833.21|3833.21|3843.16|3843.16|3833.04|3833.04|0
1624010700000|2021-06-18 10:05:00|3831.4|3831.4|3833.69|3833.69|3833.77|3833.77|3829.76|3829.76|0
1624011000000|2021-06-18 10:10:00|3833|3833|3826.83|3826.83|3833|3833|3826.83|3826.83|0
1624011300000|2021-06-18 10:15:00|3827.51|3827.51|3829.17|3829.17|3829.17|3829.17|3827.05|3827.05|0
1624011600000|2021-06-18 10:20:00|3829.33|3829.33|3827.5|3827.5|3829.65|3829.65|3826.32|3826.32|0
1624011900000|2021-06-18 10:25:00|3827.45|3827.45|3828.01|3828.01|3828.18|3828.18|3826.97|3826.97|0
1624012200000|2021-06-18 10:30:00|3827.86|3827.86|3825.9|3825.9|3829.67|3829.67|3825.9|3825.9|0
1624012500000|2021-06-18 10:35:00|3825.22|3825.22|3825.72|3825.72|3826.41|3826.41|3824.84|3824.84|0
1624012800000|2021-06-18 10:40:00|3826.05|3826.05|3822.05|3822.05|3826.37|3826.37|3822.05|3822.05|0
1624013100000|2021-06-18 10:45:00|3821.89|3821.89|3826.28|3826.28|3826.4|3826.4|3821.64|3821.64|0
1624013400000|2021-06-18 10:50:00|3826.13|3826.13|3825.49|3825.49|3826.72|3826.72|3825.29|3825.29|0
1624013700000|2021-06-18 10:55:00|3825.07|3825.07|3831.17|3831.17|3831.34|3831.34|3825.02|3825.02|0
1624014000000|2021-06-18 11:00:00|3831.33|3831.33|3826.27|3826.27|3831.33|3831.33|3825.96|3825.96|0
1624014300000|2021-06-18 11:05:00|3826.43|3826.43|3823.36|3823.36|3827.14|3827.14|3822.36|3822.36|0
1624014600000|2021-06-18 11:10:00|3823.1|3823.1|3822.7|3822.7|3823.85|3823.85|3820.75|3820.75|0
1624014900000|2021-06-18 11:15:00|3822.86|3822.86|3822.02|3822.02|3823.52|3823.52|3820.86|3820.86|0
1624015200000|2021-06-18 11:20:00|3821.7|3821.7|3821.43|3821.43|3821.7|3821.7|3818.63|3818.63|0
1624015500000|2021-06-18 11:25:00|3821.58|3821.58|3821.03|3821.03|3821.74|3821.74|3819.48|3819.48|0
1624015800000|2021-06-18 11:30:00|3820.87|3820.87|3818.1|3818.1|3820.87|3820.87|3818.1|3818.1|0
1624016100000|2021-06-18 11:35:00|3817.95|3817.95|3813.34|3813.34|3818.63|3818.63|3813.09|3813.09|0
1624016400000|2021-06-18 11:40:00|3813.18|3813.18|3810.24|3810.24|3813.18|3813.18|3809|3809|0
1624016700000|2021-06-18 11:45:00|3810.54|3810.54|3810.38|3810.38|3812.06|3812.06|3809.08|3809.08|0
1624017000000|2021-06-18 11:50:00|3810.7|3810.7|3809.41|3809.41|3810.78|3810.78|3804.5|3804.5|0
1624017300000|2021-06-18 11:55:00|3809.57|3809.57|3813.19|3813.19|3813.19|3813.19|3809.57|3809.57|0
1624017600000|2021-06-18 12:00:00|3812.51|3812.51|3802.14|3802.14|3812.51|3812.51|3802.07|3802.07|0
1624017900000|2021-06-18 12:05:00|3802.31|3802.31|3798.08|3798.08|3802.31|3802.31|3796.2|3796.2|0
1624018200000|2021-06-18 12:10:00|3797.76|3797.76|3794.22|3794.22|3799.33|3799.33|3794.22|3794.22|0
1624018500000|2021-06-18 12:15:00|3794.86|3794.86|3790.55|3790.55|3795.23|3795.23|3790.55|3790.55|0
1624018800000|2021-06-18 12:20:00|3791.26|3791.26|3787.37|3787.37|3793.13|3793.13|3787|3787|0
1624019100000|2021-06-18 12:25:00|3787.22|3787.22|3791.89|3791.89|3792.89|3792.89|3785.27|3785.27|0
1624019400000|2021-06-18 12:30:00|3791.25|3791.25|3795.09|3795.09|3796.55|3796.55|3790.5|3790.5|0
1624019700000|2021-06-18 12:35:00|3794.93|3794.93|3793.44|3793.44|3795.15|3795.15|3793.09|3793.09|0
1624020000000|2021-06-18 12:40:00|3793.28|3793.28|3792.29|3792.29|3793.47|3793.47|3790.72|3790.72|0
1624020300000|2021-06-18 12:45:00|3791.97|3791.97|3793.91|3793.91|3796.72|3796.72|3791.66|3791.66|0
1624020600000|2021-06-18 12:50:00|3794.23|3794.23|3793.28|3793.28|3794.23|3794.23|3792.08|3792.08|0
1624020900000|2021-06-18 12:55:00|3793.97|3793.97|3792.2|3792.2|3795.25|3795.25|3792.04|3792.04|0
1624021200000|2021-06-18 13:00:00|3792.52|3792.52|3786.27|3786.27|3795.11|3795.11|3784.46|3784.46|0
1624021500000|2021-06-18 13:05:00|3786.11|3786.11|3786.88|3786.88|3788.57|3788.57|3786.08|3786.08|0
1624021800000|2021-06-18 13:10:00|3786.72|3786.72|3784.11|3784.11|3787.2|3787.2|3784.06|3784.06|0
1624022100000|2021-06-18 13:15:00|3784.28|3784.28|3786.46|3786.46|3786.81|3786.81|3784.28|3784.28|0
1624022400000|2021-06-18 13:20:00|3786.14|3786.14|3785.45|3785.45|3787.65|3787.65|3785.45|3785.45|0
1624022700000|2021-06-18 13:25:00|3785.28|3785.28|3782.73|3782.73|3786.19|3786.19|3782.58|3782.58|0
1624023000000|2021-06-18 13:30:00|3782.25|3782.25|3786.56|3786.56|3799.92|3799.92|3780.46|3780.46|0
1624023300000|2021-06-18 13:35:00|3786.71|3786.71|3784.78|3784.78|3787.44|3787.44|3783.63|3783.63|0
1624023600000|2021-06-18 13:40:00|3784.94|3784.94|3784.08|3784.08|3790.23|3790.23|3782.53|3782.53|0
1624023900000|2021-06-18 13:45:00|3783.92|3783.92|3788.36|3788.36|3788.36|3788.36|3781.16|3781.16|0
1624024200000|2021-06-18 13:50:00|3788.69|3788.69|3786.15|3786.15|3788.85|3788.85|3785.07|3785.07|0
1624024500000|2021-06-18 13:55:00|3785.83|3785.83|3784.29|3784.29|3785.83|3785.83|3782.51|3782.51|0
1624024800000|2021-06-18 14:00:00|3784.61|3784.61|3784.33|3784.33|3791.16|3791.16|3783.64|3783.64|0
1624025100000|2021-06-18 14:05:00|3784.66|3784.66|3778.83|3778.83|3784.74|3784.74|3778.14|3778.14|0
1624025400000|2021-06-18 14:10:00|3778.99|3778.99|3775.1|3775.1|3779.15|3779.15|3773.69|3773.69|0
1624025700000|2021-06-18 14:15:00|3774.79|3774.79|3766.56|3766.56|3774.79|3774.79|3766.56|3766.56|0
1624026000000|2021-06-18 14:20:00|3766.23|3766.23|3762.97|3762.97|3766.31|3766.31|3759.38|3759.38|0
1624026300000|2021-06-18 14:25:00|3762.29|3762.29|3760.78|3760.78|3763.73|3763.73|3758.94|3758.94|0
1624026600000|2021-06-18 14:30:00|3760.47|3760.47|3768.3|3768.3|3768.66|3768.66|3758.78|3758.78|0
1624026900000|2021-06-18 14:35:00|3768.78|3768.78|3761.04|3761.04|3768.78|3768.78|3760.51|3760.51|0
1624027200000|2021-06-18 14:40:00|3761.14|3761.14|3763.9|3763.9|3763.9|3763.9|3757.14|3757.14|0
1624027500000|2021-06-18 14:45:00|3764.21|3764.21|3773|3773|3773.4|3773.4|3763.9|3763.9|0
1624027800000|2021-06-18 14:50:00|3773.32|3773.32|3773.45|3773.45|3776.14|3776.14|3771.53|3771.53|0
1624028100000|2021-06-18 14:55:00|3773.5|3773.5|3772.31|3772.31|3774.64|3774.64|3771.16|3771.16|0
1624028400000|2021-06-18 15:00:00|3771.99|3771.99|3777.39|3777.39|3777.39|3777.39|3771.83|3771.83|0
1624028700000|2021-06-18 15:05:00|3777.07|3777.07|3779.7|3779.7|3780.48|3780.48|3776.91|3776.91|0
1624029000000|2021-06-18 15:10:00|3779.85|3779.85|3776.6|3776.6|3780.65|3780.65|3776.57|3776.57|0
1624029300000|2021-06-18 15:15:00|3776.36|3776.36|3775.73|3775.73|3776.52|3776.52|3773.81|3773.81|0
1624029600000|2021-06-18 15:20:00|3775.81|3775.81|3771.29|3771.29|3776.56|3776.56|3771|3771|0
1624029900000|2021-06-18 15:25:00|3771.6|3771.6|3768.6|3768.6|3772.6|3772.6|3765.97|3765.97|0
1624259700000|2021-06-21 07:15:00|3707.56|3707.56|3713.72|3713.72|3715.02|3715.02|3704.93|3704.93|0
1624260000000|2021-06-21 07:20:00|3713.04|3713.04|3706.38|3706.38|3715.64|3715.64|3702.39|3702.39|0
1624260300000|2021-06-21 07:25:00|3707.06|3707.06|3712.08|3712.08|3712.28|3712.28|3705.21|3705.21|0
1624260600000|2021-06-21 07:30:00|3712.4|3712.4|3720.21|3720.21|3720.21|3720.21|3711.9|3711.9|0
1624260900000|2021-06-21 07:35:00|3719.74|3719.74|3736.46|3736.46|3736.46|3736.46|3719.74|3719.74|0
1624261200000|2021-06-21 07:40:00|3734.51|3734.51|3738.62|3738.62|3740.62|3740.62|3734.51|3734.51|0
1624261500000|2021-06-21 07:45:00|3738.78|3738.78|3750.48|3750.48|3750.97|3750.97|3738.78|3738.78|0
1624261800000|2021-06-21 07:50:00|3751.59|3751.59|3752.61|3752.61|3755.97|3755.97|3751.59|3751.59|0
1624262100000|2021-06-21 07:55:00|3751.82|3751.82|3749.24|3749.24|3751.82|3751.82|3748.4|3748.4|0
1624262400000|2021-06-21 08:00:00|3749.19|3749.19|3739.49|3739.49|3749.19|3749.19|3739.48|3739.48|0
1624262700000|2021-06-21 08:05:00|3739.24|3739.24|3731.76|3731.76|3739.24|3739.24|3731.76|3731.76|0
1624263000000|2021-06-21 08:10:00|3732.08|3732.08|3728.78|3728.78|3732.6|3732.6|3728.72|3728.72|0
1624263300000|2021-06-21 08:15:00|3729.11|3729.11|3738.81|3738.81|3741.45|3741.45|3729.11|3729.11|0
1624263600000|2021-06-21 08:20:00|3738.07|3738.07|3744.84|3744.84|3746.84|3746.84|3738.07|3738.07|0
1624263900000|2021-06-21 08:25:00|3744.16|3744.16|3740.55|3740.55|3744.16|3744.16|3740.19|3740.19|0
1624264200000|2021-06-21 08:30:00|3740.23|3740.23|3743.56|3743.56|3744.06|3744.06|3738.76|3738.76|0
1624264500000|2021-06-21 08:35:00|3743.46|3743.46|3741.4|3741.4|3743.61|3743.61|3737.91|3737.91|0
1624264800000|2021-06-21 08:40:00|3741.72|3741.72|3741.62|3741.62|3743.13|3743.13|3741.18|3741.18|0
1624265100000|2021-06-21 08:45:00|3740.36|3740.36|3742.84|3742.84|3742.84|3742.84|3739|3739|0
1624265400000|2021-06-21 08:50:00|3743.15|3743.15|3741.64|3741.64|3745.37|3745.37|3741.64|3741.64|0
1624265700000|2021-06-21 08:55:00|3741.74|3741.74|3742.52|3742.52|3743.23|3743.23|3740.8|3740.8|0
1624266000000|2021-06-21 09:00:00|3742.68|3742.68|3748.52|3748.52|3748.52|3748.52|3742.55|3742.55|0
1624266300000|2021-06-21 09:05:00|3749|3749|3755.64|3755.64|3757.58|3757.58|3749|3749|0
1624266600000|2021-06-21 09:10:00|3755.75|3755.75|3759.28|3759.28|3759.28|3759.28|3755.34|3755.34|0
1624266900000|2021-06-21 09:15:00|3758.96|3758.96|3758.52|3758.52|3761.89|3761.89|3758.43|3758.43|0
1624267200000|2021-06-21 09:20:00|3758.68|3758.68|3762.42|3762.42|3766.52|3766.52|3758.68|3758.68|0
1624267500000|2021-06-21 09:25:00|3761.94|3761.94|3764.34|3764.34|3764.57|3764.57|3760.7|3760.7|0
1624267800000|2021-06-21 09:30:00|3764.66|3764.66|3764.59|3764.59|3766.96|3766.96|3762.73|3762.73|0
1624268100000|2021-06-21 09:35:00|3764.71|3764.71|3765.99|3765.99|3769|3769|3764.71|3764.71|0
1624268400000|2021-06-21 09:40:00|3766.68|3766.68|3766.05|3766.05|3768.33|3768.33|3762.79|3762.79|0
1624268700000|2021-06-21 09:45:00|3767|3767|3766.49|3766.49|3769.4|3769.4|3766.49|3766.49|0
1624269000000|2021-06-21 09:50:00|3767.18|3767.18|3766.41|3766.41|3769.33|3769.33|3766.41|3766.41|0
1624269300000|2021-06-21 09:55:00|3766.49|3766.49|3766.08|3766.08|3767.45|3767.45|3766.07|3766.07|0
1624269600000|2021-06-21 10:00:00|3765.93|3765.93|3764.31|3764.31|3766.51|3766.51|3762.75|3762.75|0
1624269900000|2021-06-21 10:05:00|3764.15|3764.15|3761.92|3761.92|3765.47|3765.47|3761.92|3761.92|0
1624270200000|2021-06-21 10:10:00|3761.24|3761.24|3762.75|3762.75|3763.45|3763.45|3759.7|3759.7|0
1624270500000|2021-06-21 10:15:00|3762.07|3762.07|3757.81|3757.81|3762.07|3762.07|3757.81|3757.81|0
1624270800000|2021-06-21 10:20:00|3758.12|3758.12|3761.66|3761.66|3761.81|3761.81|3758.12|3758.12|0
1624271100000|2021-06-21 10:25:00|3761.91|3761.91|3760.67|3760.67|3765.29|3765.29|3760.67|3760.67|0
1624271400000|2021-06-21 10:30:00|3760.42|3760.42|3763.84|3763.84|3763.93|3763.93|3760.15|3760.15|0
1624271700000|2021-06-21 10:35:00|3763.16|3763.16|3762.06|3762.06|3765.42|3765.42|3761.82|3761.82|0
1624272000000|2021-06-21 10:40:00|3761.9|3761.9|3763.21|3763.21|3764.21|3764.21|3761.72|3761.72|0
1624272300000|2021-06-21 10:45:00|3763.33|3763.33|3763.86|3763.86|3763.86|3763.86|3762.9|3762.9|0
1624272600000|2021-06-21 10:50:00|3763.98|3763.98|3765.54|3765.54|3765.78|3765.78|3763.95|3763.95|0
1624272900000|2021-06-21 10:55:00|3765.66|3765.66|3763.56|3763.56|3768.38|3768.38|3763.56|3763.56|0
1624273200000|2021-06-21 11:00:00|3762.77|3762.77|3767.68|3767.68|3768.64|3768.64|3761.05|3761.05|0
1624273500000|2021-06-21 11:05:00|3767.85|3767.85|3768.66|3768.66|3768.66|3768.66|3765.62|3765.62|0
1624273800000|2021-06-21 11:10:00|3768.18|3768.18|3767.5|3767.5|3768.18|3768.18|3766.12|3766.12|0
1624274100000|2021-06-21 11:15:00|3767.81|3767.81|3766.99|3766.99|3769.71|3769.71|3766.99|3766.99|0
1624274400000|2021-06-21 11:20:00|3766.83|3766.83|3766.47|3766.47|3767.18|3767.18|3764.82|3764.82|0
1624274700000|2021-06-21 11:25:00|3766.31|3766.31|3766.89|3766.89|3767.21|3767.21|3764.64|3764.64|0
1624275000000|2021-06-21 11:30:00|3767.04|3767.04|3761.43|3761.43|3767.43|3767.43|3761.43|3761.43|0
1624275300000|2021-06-21 11:35:00|3761.59|3761.59|3765.53|3765.53|3765.89|3765.89|3761.51|3761.51|0
1624275600000|2021-06-21 11:40:00|3765.38|3765.38|3764.69|3764.69|3766.01|3766.01|3764.1|3764.1|0
1624275900000|2021-06-21 11:45:00|3764.4|3764.4|3763.82|3763.82|3764.63|3764.63|3763.77|3763.77|0
1624276200000|2021-06-21 11:50:00|3764.5|3764.5|3765.46|3765.46|3765.79|3765.79|3762.13|3762.13|0
1624276500000|2021-06-21 11:55:00|3765.78|3765.78|3768.35|3768.35|3770.53|3770.53|3765.78|3765.78|0
1624276800000|2021-06-21 12:00:00|3768.67|3768.67|3776.3|3776.3|3776.3|3776.3|3768.67|3768.67|0
1624277100000|2021-06-21 12:05:00|3776.16|3776.16|3778.31|3778.31|3778.96|3778.96|3776.16|3776.16|0
1624277400000|2021-06-21 12:10:00|3778.99|3778.99|3774.15|3774.15|3779.78|3779.78|3774.15|3774.15|0
1624277700000|2021-06-21 12:15:00|3774.21|3774.21|3776.62|3776.62|3776.94|3776.94|3774.04|3774.04|0
1624278000000|2021-06-21 12:20:00|3777.1|3777.1|3776.64|3776.64|3777.31|3777.31|3774.36|3774.36|0
1624278300000|2021-06-21 12:25:00|3776.32|3776.32|3773.83|3773.83|3776.48|3776.48|3773.83|3773.83|0
1624278600000|2021-06-21 12:30:00|3773.77|3773.77|3776.31|3776.31|3776.31|3776.31|3773.41|3773.41|0
1624278900000|2021-06-21 12:35:00|3776.26|3776.26|3775.59|3775.59|3776.26|3776.26|3775.31|3775.31|0
1624279200000|2021-06-21 12:40:00|3775.43|3775.43|3772.56|3772.56|3775.43|3775.43|3772.07|3772.07|0
1624279500000|2021-06-21 12:45:00|3772.7|3772.7|3770.48|3770.48|3772.7|3772.7|3769.74|3769.74|0
1624279800000|2021-06-21 12:50:00|3770.39|3770.39|3771.74|3771.74|3772.21|3772.21|3770.39|3770.39|0
1624280100000|2021-06-21 12:55:00|3770.37|3770.37|3771.08|3771.08|3773.7|3773.7|3770.37|3770.37|0
1624280400000|2021-06-21 13:00:00|3770.93|3770.93|3770.32|3770.32|3771.46|3771.46|3769.44|3769.44|0
1624280700000|2021-06-21 13:05:00|3770.47|3770.47|3771.62|3771.62|3772.41|3772.41|3770.47|3770.47|0
1624281000000|2021-06-21 13:10:00|3771.46|3771.46|3771.54|3771.54|3771.9|3771.9|3770.72|3770.72|0
1624281300000|2021-06-21 13:15:00|3770.86|3770.86|3766.26|3766.26|3771.26|3771.26|3766.26|3766.26|0
1624281600000|2021-06-21 13:20:00|3766.38|3766.38|3764.93|3764.93|3768.3|3768.3|3764.93|3764.93|0
1624281900000|2021-06-21 13:25:00|3764.87|3764.87|3764.28|3764.28|3764.95|3764.95|3762.35|3762.35|0
1624282200000|2021-06-21 13:30:00|3764.39|3764.39|3763.34|3763.34|3767.5|3767.5|3761.53|3761.53|0
1624282500000|2021-06-21 13:35:00|3763.43|3763.43|3763.4|3763.4|3764.04|3764.04|3759.41|3759.41|0
1624282800000|2021-06-21 13:40:00|3763.65|3763.65|3767.92|3767.92|3769.8|3769.8|3763.65|3763.65|0
1624283100000|2021-06-21 13:45:00|3767.02|3767.02|3768.12|3768.12|3769.05|3769.05|3763.27|3763.27|0
1624283400000|2021-06-21 13:50:00|3768.37|3768.37|3769.21|3769.21|3769.65|3769.65|3765.76|3765.76|0
1624283700000|2021-06-21 13:55:00|3769.53|3769.53|3771.19|3771.19|3772.81|3772.81|3769.53|3769.53|0
1624284000000|2021-06-21 14:00:00|3771.35|3771.35|3777.15|3777.15|3777.15|3777.15|3771.19|3771.19|0
1624284300000|2021-06-21 14:05:00|3777.27|3777.27|3781.28|3781.28|3784.13|3784.13|3776.95|3776.95|0
1624284600000|2021-06-21 14:10:00|3781.44|3781.44|3781.51|3781.51|3783.01|3783.01|3779.36|3779.36|0
1624284900000|2021-06-21 14:15:00|3781.83|3781.83|3782.61|3782.61|3788.18|3788.18|3781.83|3781.83|0
1624285200000|2021-06-21 14:20:00|3782.73|3782.73|3781.08|3781.08|3783.33|3783.33|3779.7|3779.7|0
1624285500000|2021-06-21 14:25:00|3781.24|3781.24|3788.54|3788.54|3789.18|3789.18|3781.24|3781.24|0
1624285800000|2021-06-21 14:30:00|3788.85|3788.85|3789.89|3789.89|3790|3790|3787.84|3787.84|0
1624286100000|2021-06-21 14:35:00|3790.05|3790.05|3795.9|3795.9|3795.9|3795.9|3789.73|3789.73|0
1624286400000|2021-06-21 14:40:00|3796.06|3796.06|3802.86|3802.86|3804.4|3804.4|3796.06|3796.06|0
1624286700000|2021-06-21 14:45:00|3802.54|3802.54|3801.6|3801.6|3803.41|3803.41|3801.04|3801.04|0
1624287000000|2021-06-21 14:50:00|3801.35|3801.35|3801.73|3801.73|3804.39|3804.39|3801.35|3801.35|0
1624287300000|2021-06-21 14:55:00|3801.41|3801.41|3803.91|3803.91|3803.91|3803.91|3801.24|3801.24|0
1624287600000|2021-06-21 15:00:00|3803.97|3803.97|3800.47|3800.47|3804.81|3804.81|3799.79|3799.79|0
1624287900000|2021-06-21 15:05:00|3800.79|3800.79|3799.08|3799.08|3802.97|3802.97|3798.44|3798.44|0
1624288200000|2021-06-21 15:10:00|3798.92|3798.92|3801.03|3801.03|3801.38|3801.38|3798.8|3798.8|0
1624288500000|2021-06-21 15:15:00|3800.74|3800.74|3803.24|3803.24|3804.14|3804.14|3800.49|3800.49|0
1624288800000|2021-06-21 15:20:00|3802.93|3802.93|3807.27|3807.27|3807.88|3807.88|3802.93|3802.93|0
1624289100000|2021-06-21 15:25:00|3807.42|3807.42|3811.22|3811.22|3812.43|3812.43|3806.79|3806.79|0
1624346100000|2021-06-22 07:15:00|3814.07|3814.07|3822.85|3822.85|3824.12|3824.12|3813.03|3813.03|0
1624346400000|2021-06-22 07:20:00|3822.8|3822.8|3830.13|3830.13|3830.6|3830.6|3822.64|3822.64|0
1624346700000|2021-06-22 07:25:00|3830.44|3830.44|3833.5|3833.5|3833.68|3833.68|3829.65|3829.65|0
1624347000000|2021-06-22 07:30:00|3833.66|3833.66|3841.71|3841.71|3841.71|3841.71|3832.87|3832.87|0
1624347300000|2021-06-22 07:35:00|3842.03|3842.03|3839.36|3839.36|3843.3|3843.3|3837.62|3837.62|0
1624347600000|2021-06-22 07:40:00|3839.27|3839.27|3848.71|3848.71|3848.86|3848.86|3837.73|3837.73|0
1624347900000|2021-06-22 07:45:00|3848.07|3848.07|3841.66|3841.66|3848.07|3848.07|3841.5|3841.5|0
1624348200000|2021-06-22 07:50:00|3841.34|3841.34|3837.81|3837.81|3841.97|3841.97|3837.22|3837.22|0
1624348500000|2021-06-22 07:55:00|3837.49|3837.49|3828.66|3828.66|3837.49|3837.49|3827.93|3827.93|0
1624348800000|2021-06-22 08:00:00|3828.82|3828.82|3836.6|3836.6|3837.24|3837.24|3826.79|3826.79|0
1624349100000|2021-06-22 08:05:00|3837.08|3837.08|3837.89|3837.89|3842.8|3842.8|3836.63|3836.63|0
1624349400000|2021-06-22 08:10:00|3838.68|3838.68|3836.68|3836.68|3839.48|3839.48|3836.68|3836.68|0
1624349700000|2021-06-22 08:15:00|3836.36|3836.36|3837.65|3837.65|3837.65|3837.65|3833.25|3833.25|0
1624350000000|2021-06-22 08:20:00|3838.12|3838.12|3836.96|3836.96|3838.28|3838.28|3836.47|3836.47|0
1624350300000|2021-06-22 08:25:00|3837.43|3837.43|3832.66|3832.66|3837.43|3837.43|3830.87|3830.87|0
1624350600000|2021-06-22 08:30:00|3832.03|3832.03|3830.92|3830.92|3832.03|3832.03|3828.6|3828.6|0
1624350900000|2021-06-22 08:35:00|3831.07|3831.07|3824.12|3824.12|3831.07|3831.07|3824.12|3824.12|0
1624351200000|2021-06-22 08:40:00|3823.8|3823.8|3824.59|3824.59|3825.06|3825.06|3822.86|3822.86|0
1624351500000|2021-06-22 08:45:00|3824.74|3824.74|3827.42|3827.42|3827.62|3827.62|3823.71|3823.71|0
1624351800000|2021-06-22 08:50:00|3826.74|3826.74|3826.11|3826.11|3826.9|3826.9|3824.21|3824.21|0
1624352100000|2021-06-22 08:55:00|3825.8|3825.8|3823.91|3823.91|3825.9|3825.9|3821.44|3821.44|0
1624352400000|2021-06-22 09:00:00|3824.55|3824.55|3825.72|3825.72|3827.17|3827.17|3824.14|3824.14|0
1624352700000|2021-06-22 09:05:00|3825.84|3825.84|3826.54|3826.54|3828.69|3828.69|3825.21|3825.21|0
1624353000000|2021-06-22 09:10:00|3825.69|3825.69|3825.53|3825.53|3825.69|3825.69|3824.11|3824.11|0
1624353300000|2021-06-22 09:15:00|3823.85|3823.85|3820.89|3820.89|3823.85|3823.85|3820.31|3820.31|0
1624353600000|2021-06-22 09:20:00|3821.05|3821.05|3822.72|3822.72|3823.05|3823.05|3820.78|3820.78|0
1624353900000|2021-06-22 09:25:00|3823.36|3823.36|3824.82|3824.82|3824.82|3824.82|3823.09|3823.09|0
1624354200000|2021-06-22 09:30:00|3824.72|3824.72|3821.43|3821.43|3824.72|3824.72|3820.54|3820.54|0
1624354500000|2021-06-22 09:35:00|3821.58|3821.58|3821.07|3821.07|3821.74|3821.74|3819.33|3819.33|0
1624354800000|2021-06-22 09:40:00|3820.59|3820.59|3819.6|3819.6|3820.59|3820.59|3817.27|3817.27|0
1624355100000|2021-06-22 09:45:00|3819.44|3819.44|3820.09|3820.09|3820.09|3820.09|3819.03|3819.03|0
1624355400000|2021-06-22 09:50:00|3820.41|3820.41|3820.52|3820.52|3820.87|3820.87|3819.04|3819.04|0
1624355700000|2021-06-22 09:55:00|3820.68|3820.68|3819.84|3819.84|3821|3821|3819.42|3819.42|0
1624356000000|2021-06-22 10:00:00|3820|3820|3825.75|3825.75|3825.75|3825.75|3819.36|3819.36|0
1624356300000|2021-06-22 10:05:00|3825.91|3825.91|3830.28|3830.28|3830.59|3830.59|3825.23|3825.23|0
1624356600000|2021-06-22 10:10:00|3830.44|3830.44|3832.12|3832.12|3833.59|3833.59|3830.44|3830.44|0
1624356900000|2021-06-22 10:15:00|3831.8|3831.8|3826.62|3826.62|3831.8|3831.8|3826.62|3826.62|0
1624357200000|2021-06-22 10:20:00|3825.94|3825.94|3826.92|3826.92|3828.32|3828.32|3825.62|3825.62|0
1624357500000|2021-06-22 10:25:00|3826.6|3826.6|3823.56|3823.56|3826.6|3826.6|3823.04|3823.04|0
1624357800000|2021-06-22 10:30:00|3823.72|3823.72|3828.37|3828.37|3828.37|3828.37|3823.72|3823.72|0
1624358100000|2021-06-22 10:35:00|3828.61|3828.61|3828.45|3828.45|3829.24|3829.24|3828.15|3828.15|0
1624358400000|2021-06-22 10:40:00|3828.6|3828.6|3827.45|3827.45|3828.6|3828.6|3827.45|3827.45|0
1624358700000|2021-06-22 10:45:00|3827.53|3827.53|3825.5|3825.5|3828.77|3828.77|3825.5|3825.5|0
1624359000000|2021-06-22 10:50:00|3825.34|3825.34|3824.92|3824.92|3825.34|3825.34|3824.01|3824.01|0
1624359300000|2021-06-22 10:55:00|3824.6|3824.6|3826.21|3826.21|3826.21|3826.21|3824.34|3824.34|0
1624359600000|2021-06-22 11:00:00|3826.37|3826.37|3824.12|3824.12|3826.37|3826.37|3823.79|3823.79|0
1624359900000|2021-06-22 11:05:00|3823.9|3823.9|3826.09|3826.09|3826.09|3826.09|3823.68|3823.68|0
1624360200000|2021-06-22 11:10:00|3825.94|3825.94|3826.86|3826.86|3827.18|3827.18|3824.9|3824.9|0
1624360500000|2021-06-22 11:15:00|3827.02|3827.02|3827.85|3827.85|3827.85|3827.85|3826.01|3826.01|0
1624360800000|2021-06-22 11:20:00|3827.96|3827.96|3831.69|3831.69|3831.69|3831.69|3827.49|3827.49|0
1624361100000|2021-06-22 11:25:00|3831.37|3831.37|3831.1|3831.1|3831.9|3831.9|3830.65|3830.65|0
1624361400000|2021-06-22 11:30:00|3831.18|3831.18|3828.9|3828.9|3831.39|3831.39|3828.4|3828.4|0
1624361700000|2021-06-22 11:35:00|3828.79|3828.79|3823.79|3823.79|3828.9|3828.9|3823.79|3823.79|0
1624362000000|2021-06-22 11:40:00|3823.68|3823.68|3826.11|3826.11|3826.11|3826.11|3823.05|3823.05|0
1624362300000|2021-06-22 11:45:00|3825.79|3825.79|3819.88|3819.88|3825.79|3825.79|3819.88|3819.88|0
1624362600000|2021-06-22 11:50:00|3820.04|3820.04|3820.12|3820.12|3820.21|3820.21|3818.75|3818.75|0
1624362900000|2021-06-22 11:55:00|3819.43|3819.43|3820.58|3820.58|3821.59|3821.59|3818.95|3818.95|0
1624363200000|2021-06-22 12:00:00|3819.79|3819.79|3819.37|3819.37|3820.38|3820.38|3819.21|3819.21|0
1624363500000|2021-06-22 12:05:00|3819.69|3819.69|3818.89|3818.89|3820.93|3820.93|3818.67|3818.67|0
1624363800000|2021-06-22 12:10:00|3817.52|3817.52|3816.31|3816.31|3817.87|3817.87|3814.82|3814.82|0
1624364100000|2021-06-22 12:15:00|3815.84|3815.84|3814.3|3814.3|3816.49|3816.49|3813.14|3813.14|0
1624364400000|2021-06-22 12:20:00|3814.14|3814.14|3815.18|3815.18|3815.28|3815.28|3813.73|3813.73|0
1624364700000|2021-06-22 12:25:00|3814.49|3814.49|3811.47|3811.47|3815.04|3815.04|3810.98|3810.98|0
1624365000000|2021-06-22 12:30:00|3811.63|3811.63|3812.84|3812.84|3813.53|3813.53|3811.63|3811.63|0
1624365300000|2021-06-22 12:35:00|3812.69|3812.69|3810.89|3810.89|3812.84|3812.84|3810.28|3810.28|0
1624365600000|2021-06-22 12:40:00|3811.04|3811.04|3809.54|3809.54|3811.04|3811.04|3806.54|3806.54|0
1624365900000|2021-06-22 12:45:00|3809.23|3809.23|3808.38|3808.38|3809.55|3809.55|3808.38|3808.38|0
1624366200000|2021-06-22 12:50:00|3807.27|3807.27|3806.29|3806.29|3807.27|3807.27|3804.58|3804.58|0
1624366500000|2021-06-22 12:55:00|3807.08|3807.08|3809.97|3809.97|3809.97|3809.97|3807.08|3807.08|0
1624366800000|2021-06-22 13:00:00|3809.82|3809.82|3810.11|3810.11|3810.59|3810.59|3808.75|3808.75|0
1624367100000|2021-06-22 13:05:00|3810.58|3810.58|3813.27|3813.27|3813.85|3813.85|3810.58|3810.58|0
1624367400000|2021-06-22 13:10:00|3812.58|3812.58|3810.72|3810.72|3812.58|3812.58|3810.72|3810.72|0
1624367700000|2021-06-22 13:15:00|3810.56|3810.56|3812.1|3812.1|3812.93|3812.93|3810.56|3810.56|0
1624368000000|2021-06-22 13:20:00|3812.22|3812.22|3810.25|3810.25|3813.43|3813.43|3809.93|3809.93|0
1624368300000|2021-06-22 13:25:00|3810.72|3810.72|3810.68|3810.68|3811.21|3811.21|3810.4|3810.4|0
1624368600000|2021-06-22 13:30:00|3810.93|3810.93|3809.46|3809.46|3812.74|3812.74|3809.3|3809.3|0
1624368900000|2021-06-22 13:35:00|3810.14|3810.14|3802.82|3802.82|3810.78|3810.78|3802.82|3802.82|0
1624369200000|2021-06-22 13:40:00|3802.87|3802.87|3805.06|3805.06|3808.62|3808.62|3802.08|3802.08|0
1624369500000|2021-06-22 13:45:00|3804.9|3804.9|3806.24|3806.24|3808.88|3808.88|3804.76|3804.76|0
1624369800000|2021-06-22 13:50:00|3806.08|3806.08|3799.82|3799.82|3806.08|3806.08|3799.7|3799.7|0
1624370100000|2021-06-22 13:55:00|3800.14|3800.14|3798.23|3798.23|3800.14|3800.14|3797.06|3797.06|0
1624370400000|2021-06-22 14:00:00|3798.54|3798.54|3796.09|3796.09|3798.98|3798.98|3796.09|3796.09|0
1624370700000|2021-06-22 14:05:00|3795.61|3795.61|3792.16|3792.16|3797.57|3797.57|3792.04|3792.04|0
1624371000000|2021-06-22 14:10:00|3792.84|3792.84|3796.34|3796.34|3796.34|3796.34|3792.54|3792.54|0
1624371300000|2021-06-22 14:15:00|3797.02|3797.02|3801.96|3801.96|3803.7|3803.7|3796.97|3796.97|0
1624371600000|2021-06-22 14:20:00|3801.28|3801.28|3799.62|3799.62|3801.91|3801.91|3798.74|3798.74|0
1624371900000|2021-06-22 14:25:00|3799.37|3799.37|3797.36|3797.36|3799.46|3799.46|3796.88|3796.88|0
1624372200000|2021-06-22 14:30:00|3797.2|3797.2|3796.57|3796.57|3798.25|3798.25|3794.89|3794.89|0
1624372500000|2021-06-22 14:35:00|3796.16|3796.16|3787.44|3787.44|3796.16|3796.16|3786.73|3786.73|0
1624372800000|2021-06-22 14:40:00|3787.75|3787.75|3789.79|3789.79|3789.79|3789.79|3786.96|3786.96|0
1624373100000|2021-06-22 14:45:00|3790.48|3790.48|3793.5|3793.5|3794.26|3794.26|3790|3790|0
1624373400000|2021-06-22 14:50:00|3793.35|3793.35|3790.36|3790.36|3794.62|3794.62|3790.05|3790.05|0
1624373700000|2021-06-22 14:55:00|3790.52|3790.52|3790.16|3790.16|3793.8|3793.8|3789.29|3789.29|0
1624374000000|2021-06-22 15:00:00|3790.1|3790.1|3791.23|3791.23|3791.83|3791.83|3789.63|3789.63|0
1624374300000|2021-06-22 15:05:00|3791.55|3791.55|3795.15|3795.15|3795.15|3795.15|3791.55|3791.55|0
1624374600000|2021-06-22 15:10:00|3795.23|3795.23|3795.76|3795.76|3795.88|3795.88|3794.21|3794.21|0
1624374900000|2021-06-22 15:15:00|3795.81|3795.81|3792.56|3792.56|3795.89|3795.89|3792.09|3792.09|0
1624375200000|2021-06-22 15:20:00|3793.25|3793.25|3796.66|3796.66|3797.11|3797.11|3792.17|3792.17|0
1624375500000|2021-06-22 15:25:00|3796.81|3796.81|3797.53|3797.53|3798.97|3798.97|3795.38|3795.38|0
1624432500000|2021-06-23 07:15:00|3788.71|3788.71|3802.25|3802.25|3802.25|3802.25|3786.11|3786.11|0
1624432800000|2021-06-23 07:20:00|3802.1|3802.1|3805.9|3805.9|3805.9|3805.9|3801.46|3801.46|0
1624433100000|2021-06-23 07:25:00|3806.85|3806.85|3801.27|3801.27|3810.7|3810.7|3800.65|3800.65|0
1624433400000|2021-06-23 07:30:00|3802.64|3802.64|3801.56|3801.56|3805.86|3805.86|3799.82|3799.82|0
1624433700000|2021-06-23 07:35:00|3801.4|3801.4|3798.06|3798.06|3802.6|3802.6|3797.64|3797.64|0
1624434000000|2021-06-23 07:40:00|3797.85|3797.85|3803.23|3803.23|3804|3804|3796.94|3796.94|0
1624434300000|2021-06-23 07:45:00|3803.12|3803.12|3803.06|3803.06|3804.2|3804.2|3802.27|3802.27|0
1624434600000|2021-06-23 07:50:00|3803.35|3803.35|3799.45|3799.45|3803.68|3803.68|3798.92|3798.92|0
1624434900000|2021-06-23 07:55:00|3798.81|3798.81|3798.99|3798.99|3799.13|3799.13|3796.8|3796.8|0
1624435200000|2021-06-23 08:00:00|3799.68|3799.68|3795.99|3795.99|3799.84|3799.84|3795.99|3795.99|0
1624435500000|2021-06-23 08:05:00|3796.15|3796.15|3793.67|3793.67|3796.19|3796.19|3793.67|3793.67|0
1624435800000|2021-06-23 08:10:00|3793.51|3793.51|3792.53|3792.53|3793.86|3793.86|3791.61|3791.61|0
1624436100000|2021-06-23 08:15:00|3792.21|3792.21|3797.19|3797.19|3797.51|3797.51|3790.23|3790.23|0
1624436400000|2021-06-23 08:20:00|3797.27|3797.27|3796.5|3796.5|3798|3798|3795.51|3795.51|0
1624436700000|2021-06-23 08:25:00|3796.61|3796.61|3797.53|3797.53|3797.89|3797.89|3796.36|3796.36|0
1624437000000|2021-06-23 08:30:00|3797.23|3797.23|3799.65|3799.65|3799.96|3799.96|3795.65|3795.65|0
1624437300000|2021-06-23 08:35:00|3799.5|3799.5|3801.07|3801.07|3801.47|3801.47|3799.25|3799.25|0
1624437600000|2021-06-23 08:40:00|3801.39|3801.39|3803.64|3803.64|3803.64|3803.64|3801.39|3801.39|0
1624437900000|2021-06-23 08:45:00|3803.32|3803.32|3806.4|3806.4|3806.41|3806.41|3803.32|3803.32|0
1624438200000|2021-06-23 08:50:00|3806.48|3806.48|3803.59|3803.59|3806.76|3806.76|3803.59|3803.59|0
1624438500000|2021-06-23 08:55:00|3802.91|3802.91|3802.02|3802.02|3802.91|3802.91|3800.6|3800.6|0
1624438800000|2021-06-23 09:00:00|3802.28|3802.28|3804.38|3804.38|3806.59|3806.59|3802.28|3802.28|0
1624439100000|2021-06-23 09:05:00|3804.06|3804.06|3802.55|3802.55|3804.06|3804.06|3799.91|3799.91|0
1624439400000|2021-06-23 09:10:00|3802.3|3802.3|3799.78|3799.78|3802.8|3802.8|3798.75|3798.75|0
1624439700000|2021-06-23 09:15:00|3799.94|3799.94|3796.6|3796.6|3801.1|3801.1|3796.6|3796.6|0
1624440000000|2021-06-23 09:20:00|3796.51|3796.51|3795.11|3795.11|3796.51|3796.51|3793.82|3793.82|0
1624440300000|2021-06-23 09:25:00|3795.26|3795.26|3797.36|3797.36|3797.68|3797.68|3793.96|3793.96|0
1624440600000|2021-06-23 09:30:00|3797.68|3797.68|3801.37|3801.37|3801.37|3801.37|3797.05|3797.05|0
1624440900000|2021-06-23 09:35:00|3800|3800|3801.56|3801.56|3802.24|3802.24|3799.79|3799.79|0
1624441200000|2021-06-23 09:40:00|3801.4|3801.4|3805.03|3805.03|3805.19|3805.19|3801.4|3801.4|0
1624441500000|2021-06-23 09:45:00|3804.87|3804.87|3806.3|3806.3|3806.45|3806.45|3804.87|3804.87|0
1624441800000|2021-06-23 09:50:00|3806.14|3806.14|3802.32|3802.32|3806.3|3806.3|3802.32|3802.32|0
1624442100000|2021-06-23 09:55:00|3802.43|3802.43|3802.21|3802.21|3803.68|3803.68|3802.21|3802.21|0
1624442400000|2021-06-23 10:00:00|3801.9|3801.9|3800.41|3800.41|3801.9|3801.9|3800.41|3800.41|0
1624442700000|2021-06-23 10:05:00|3800.32|3800.32|3800.89|3800.89|3801.53|3801.53|3798.37|3798.37|0
1624443000000|2021-06-23 10:10:00|3801.05|3801.05|3802.13|3802.13|3802.6|3802.6|3801.05|3801.05|0
1624443300000|2021-06-23 10:15:00|3802.28|3802.28|3804.43|3804.43|3806.27|3806.27|3802.28|3802.28|0
1624443600000|2021-06-23 10:20:00|3804.37|3804.37|3804.55|3804.55|3804.99|3804.99|3804.03|3804.03|0
1624443900000|2021-06-23 10:25:00|3804.38|3804.38|3803.09|3803.09|3804.38|3804.38|3802.05|3802.05|0
1624444200000|2021-06-23 10:30:00|3802.98|3802.98|3800.45|3800.45|3802.98|3802.98|3800.29|3800.29|0
1624444500000|2021-06-23 10:35:00|3799.95|3799.95|3799.81|3799.81|3800.17|3800.17|3798.84|3798.84|0
1624444800000|2021-06-23 10:40:00|3800.45|3800.45|3801.08|3801.08|3801.08|3801.08|3799.76|3799.76|0
1624445100000|2021-06-23 10:45:00|3801.24|3801.24|3801.1|3801.1|3802.01|3802.01|3800.17|3800.17|0
1624445400000|2021-06-23 10:50:00|3801.05|3801.05|3799.93|3799.93|3801.62|3801.62|3799.4|3799.4|0
1624445700000|2021-06-23 10:55:00|3800.08|3800.08|3800.7|3800.7|3802.04|3802.04|3800.08|3800.08|0
1624446000000|2021-06-23 11:00:00|3800.02|3800.02|3797.11|3797.11|3800.26|3800.26|3796.32|3796.32|0
1624446300000|2021-06-23 11:05:00|3796.48|3796.48|3795.43|3795.43|3796.64|3796.64|3794.36|3794.36|0
1624446600000|2021-06-23 11:10:00|3795.38|3795.38|3793.16|3793.16|3795.46|3795.46|3793.16|3793.16|0
1624446900000|2021-06-23 11:15:00|3792.52|3792.52|3794.51|3794.51|3794.77|3794.77|3791.85|3791.85|0
1624447200000|2021-06-23 11:20:00|3794.73|3794.73|3791.96|3791.96|3794.88|3794.88|3790.37|3790.37|0
1624447500000|2021-06-23 11:25:00|3792.43|3792.43|3790.24|3790.24|3792.43|3792.43|3789.49|3789.49|0
1624447800000|2021-06-23 11:30:00|3790.45|3790.45|3791.41|3791.41|3791.97|3791.97|3790.13|3790.13|0
1624448100000|2021-06-23 11:35:00|3792.1|3792.1|3791.89|3791.89|3793.35|3793.35|3789.83|3789.83|0
1624448400000|2021-06-23 11:40:00|3792.05|3792.05|3794.61|3794.61|3794.61|3794.61|3792.05|3792.05|0
1624448700000|2021-06-23 11:45:00|3794.79|3794.79|3796.12|3796.12|3796.27|3796.27|3793.89|3793.89|0
1624449000000|2021-06-23 11:50:00|3796.28|3796.28|3799.34|3799.34|3799.34|3799.34|3796.28|3796.28|0
1624449300000|2021-06-23 11:55:00|3799.23|3799.23|3802.11|3802.11|3802.11|3802.11|3799.08|3799.08|0
1624449600000|2021-06-23 12:00:00|3801.79|3801.79|3807.53|3807.53|3808.24|3808.24|3801.79|3801.79|0
1624449900000|2021-06-23 12:05:00|3807.45|3807.45|3811.89|3811.89|3811.89|3811.89|3806.88|3806.88|0
1624450200000|2021-06-23 12:10:00|3812.14|3812.14|3813.97|3813.97|3814.32|3814.32|3811.34|3811.34|0
1624450500000|2021-06-23 12:15:00|3813.34|3813.34|3811.71|3811.71|3814.18|3814.18|3809.59|3809.59|0
1624450800000|2021-06-23 12:20:00|3811.63|3811.63|3814.15|3814.15|3814.98|3814.98|3810.68|3810.68|0
1624451100000|2021-06-23 12:25:00|3813.9|3813.9|3811.6|3811.6|3813.9|3813.9|3811.28|3811.28|0
1624451400000|2021-06-23 12:30:00|3812.07|3812.07|3809.95|3809.95|3812.21|3812.21|3809.95|3809.95|0
1624451700000|2021-06-23 12:35:00|3809.26|3809.26|3805.88|3805.88|3809.58|3809.58|3804.25|3804.25|0
1624452000000|2021-06-23 12:40:00|3805.94|3805.94|3803.13|3803.13|3805.94|3805.94|3803.04|3803.04|0
1624452300000|2021-06-23 12:45:00|3803.21|3803.21|3799.22|3799.22|3803.53|3803.53|3799.22|3799.22|0
1624452600000|2021-06-23 12:50:00|3799.37|3799.37|3799.79|3799.79|3800.31|3800.31|3799.21|3799.21|0
1624452900000|2021-06-23 12:55:00|3799.96|3799.96|3802.21|3802.21|3802.21|3802.21|3799.7|3799.7|0
1624453200000|2021-06-23 13:00:00|3802.15|3802.15|3801.69|3801.69|3802.15|3802.15|3800.85|3800.85|0
1624453500000|2021-06-23 13:05:00|3801.22|3801.22|3800.48|3800.48|3801.22|3801.22|3799.74|3799.74|0
1624453800000|2021-06-23 13:10:00|3800.31|3800.31|3799.18|3799.18|3800.31|3800.31|3798.62|3798.62|0
1624454100000|2021-06-23 13:15:00|3799.33|3799.33|3803.13|3803.13|3803.13|3803.13|3799.33|3799.33|0
1624454400000|2021-06-23 13:20:00|3803.46|3803.46|3800.24|3800.24|3804.78|3804.78|3800.04|3800.04|0
1624454700000|2021-06-23 13:25:00|3800.39|3800.39|3800.21|3800.21|3801.61|3801.61|3799.11|3799.11|0
1624455000000|2021-06-23 13:30:00|3800.36|3800.36|3797.96|3797.96|3805.83|3805.83|3796.59|3796.59|0
1624455300000|2021-06-23 13:35:00|3797.84|3797.84|3795.68|3795.68|3800.5|3800.5|3795.68|3795.68|0
1624455600000|2021-06-23 13:40:00|3795.84|3795.84|3800.1|3800.1|3800.22|3800.22|3795.84|3795.84|0
1624455900000|2021-06-23 13:45:00|3800.21|3800.21|3800.43|3800.43|3802.13|3802.13|3796.47|3796.47|0
1624456200000|2021-06-23 13:50:00|3800.59|3800.59|3800.98|3800.98|3801.38|3801.38|3799.37|3799.37|0
1624456500000|2021-06-23 13:55:00|3801.04|3801.04|3797.38|3797.38|3801.04|3801.04|3797.38|3797.38|0
1624456800000|2021-06-23 14:00:00|3797.28|3797.28|3796.5|3796.5|3797.28|3797.28|3794.41|3794.41|0
1624457100000|2021-06-23 14:05:00|3796.18|3796.18|3794.29|3794.29|3796.67|3796.67|3792.59|3792.59|0
1624457400000|2021-06-23 14:10:00|3794.44|3794.44|3794.81|3794.81|3795.44|3795.44|3793.73|3793.73|0
1624457700000|2021-06-23 14:15:00|3795.12|3795.12|3795.14|3795.14|3795.22|3795.22|3793.63|3793.63|0
1624458000000|2021-06-23 14:20:00|3795.03|3795.03|3793.01|3793.01|3795.15|3795.15|3792.79|3792.79|0
1624458300000|2021-06-23 14:25:00|3793.12|3793.12|3793.82|3793.82|3794.59|3794.59|3792.41|3792.41|0
1624458600000|2021-06-23 14:30:00|3793.66|3793.66|3793.55|3793.55|3795|3795|3793.35|3793.35|0
1624458900000|2021-06-23 14:35:00|3793.7|3793.7|3789.3|3789.3|3793.7|3793.7|3788.3|3788.3|0
1624459200000|2021-06-23 14:40:00|3789.45|3789.45|3788.43|3788.43|3789.45|3789.45|3787.43|3787.43|0
1624459500000|2021-06-23 14:45:00|3788.38|3788.38|3786.5|3786.5|3788.89|3788.89|3785.86|3785.86|0
1624459800000|2021-06-23 14:50:00|3786.65|3786.65|3784.25|3784.25|3786.65|3786.65|3783.67|3783.67|0
1624460100000|2021-06-23 14:55:00|3784.19|3784.19|3780.89|3780.89|3784.27|3784.27|3780.89|3780.89|0
1624460400000|2021-06-23 15:00:00|3781.05|3781.05|3780.19|3780.19|3782.33|3782.33|3779.27|3779.27|0
1624460700000|2021-06-23 15:05:00|3779.88|3779.88|3780.22|3780.22|3780.69|3780.69|3778.33|3778.33|0
1624461000000|2021-06-23 15:10:00|3780.16|3780.16|3778.36|3778.36|3780.16|3780.16|3776.73|3776.73|0
1624461300000|2021-06-23 15:15:00|3778.41|3778.41|3778.44|3778.44|3780.01|3780.01|3777.12|3777.12|0
1624461600000|2021-06-23 15:20:00|3778.32|3778.32|3777.6|3777.6|3779.69|3779.69|3776.69|3776.69|0
1624461900000|2021-06-23 15:25:00|3777.68|3777.68|3778.03|3778.03|3779.04|3779.04|3777.16|3777.16|0
1624518900000|2021-06-24 07:15:00|3784.67|3784.67|3792.16|3792.16|3792.64|3792.64|3784.48|3784.48|0
1624519200000|2021-06-24 07:20:00|3792.49|3792.49|3794.87|3794.87|3794.87|3794.87|3790.16|3790.16|0
1624519500000|2021-06-24 07:25:00|3793.35|3793.35|3784.98|3784.98|3793.35|3793.35|3783.87|3783.87|0
1624519800000|2021-06-24 07:30:00|3783.34|3783.34|3780.97|3780.97|3783.34|3783.34|3778.58|3778.58|0
1624520100000|2021-06-24 07:35:00|3780.28|3780.28|3786.08|3786.08|3786.24|3786.24|3780.28|3780.28|0
1624520400000|2021-06-24 07:40:00|3785.4|3785.4|3782.52|3782.52|3785.71|3785.71|3781.09|3781.09|0
1624520700000|2021-06-24 07:45:00|3782.77|3782.77|3785.93|3785.93|3786.15|3786.15|3782.77|3782.77|0
1624521000000|2021-06-24 07:50:00|3786.62|3786.62|3788.69|3788.69|3789.15|3789.15|3785.87|3785.87|0
1624521300000|2021-06-24 07:55:00|3788.84|3788.84|3784.7|3784.7|3789.16|3789.16|3784.7|3784.7|0
1624521600000|2021-06-24 08:00:00|3784.58|3784.58|3787.72|3787.72|3791.46|3791.46|3783.22|3783.22|0
1624521900000|2021-06-24 08:05:00|3787.4|3787.4|3783.67|3783.67|3788.59|3788.59|3782.99|3782.99|0
1624522200000|2021-06-24 08:10:00|3783.51|3783.51|3780.67|3780.67|3784.15|3784.15|3780.62|3780.62|0
1624522500000|2021-06-24 08:15:00|3780.19|3780.19|3782.72|3782.72|3783.78|3783.78|3780.14|3780.14|0
1624522800000|2021-06-24 08:20:00|3782.24|3782.24|3782.55|3782.55|3785.67|3785.67|3782.24|3782.24|0
1624523100000|2021-06-24 08:25:00|3782.45|3782.45|3780.3|3780.3|3782.45|3782.45|3780.14|3780.14|0
1624523400000|2021-06-24 08:30:00|3780.36|3780.36|3778.41|3778.41|3780.41|3780.41|3778.24|3778.24|0
1624523700000|2021-06-24 08:35:00|3778.46|3778.46|3773.31|3773.31|3778.71|3778.71|3773.31|3773.31|0
1624524000000|2021-06-24 08:40:00|3774|3774|3773.32|3773.32|3774.63|3774.63|3773.32|3773.32|0
1624524300000|2021-06-24 08:45:00|3773.47|3773.47|3771.92|3771.92|3773.47|3773.47|3769.92|3769.92|0
1624524600000|2021-06-24 08:50:00|3771.61|3771.61|3768.81|3768.81|3771.92|3771.92|3768.81|3768.81|0
1624524900000|2021-06-24 08:55:00|3768.76|3768.76|3765.61|3765.61|3768.76|3768.76|3763.46|3763.46|0
1624525200000|2021-06-24 09:00:00|3765.76|3765.76|3765.8|3765.8|3767.24|3767.24|3764.81|3764.81|0
1624525500000|2021-06-24 09:05:00|3765.12|3765.12|3765.09|3765.09|3765.18|3765.18|3763.7|3763.7|0
1624525800000|2021-06-24 09:10:00|3764.76|3764.76|3767.64|3767.64|3768.62|3768.62|3764.76|3764.76|0
1624526100000|2021-06-24 09:15:00|3767.48|3767.48|3770.93|3770.93|3770.93|3770.93|3767.48|3767.48|0
1624526400000|2021-06-24 09:20:00|3770.94|3770.94|3767.25|3767.25|3772.03|3772.03|3767.25|3767.25|0
1624526700000|2021-06-24 09:25:00|3767.36|3767.36|3763.1|3763.1|3767.47|3767.47|3763.1|3763.1|0
1624527000000|2021-06-24 09:30:00|3762.94|3762.94|3772.01|3772.01|3772.01|3772.01|3762.94|3762.94|0
1624527300000|2021-06-24 09:35:00|3771.69|3771.69|3771.08|3771.08|3771.69|3771.69|3770.53|3770.53|0
1624527600000|2021-06-24 09:40:00|3771.03|3771.03|3768.24|3768.24|3771.49|3771.49|3768.24|3768.24|0
1624527900000|2021-06-24 09:45:00|3766.98|3766.98|3769.59|3769.59|3769.59|3769.59|3766.3|3766.3|0
1624528200000|2021-06-24 09:50:00|3769.68|3769.68|3768.65|3768.65|3769.69|3769.69|3768.12|3768.12|0
1624528500000|2021-06-24 09:55:00|3768.4|3768.4|3767.11|3767.11|3768.5|3768.5|3766.47|3766.47|0
1624528800000|2021-06-24 10:00:00|3766.94|3766.94|3763.64|3763.64|3766.94|3766.94|3763.64|3763.64|0
1624529100000|2021-06-24 10:05:00|3763.73|3763.73|3762.7|3762.7|3765.35|3765.35|3761.75|3761.75|0
1624529400000|2021-06-24 10:10:00|3762.62|3762.62|3758.88|3758.88|3762.62|3762.62|3758.88|3758.88|0
1624529700000|2021-06-24 10:15:00|3759.04|3759.04|3759.89|3759.89|3760.19|3760.19|3758.51|3758.51|0
1624530000000|2021-06-24 10:20:00|3759.68|3759.68|3763.3|3763.3|3763.3|3763.3|3758.6|3758.6|0
1624530300000|2021-06-24 10:25:00|3763.47|3763.47|3763.01|3763.01|3764.45|3764.45|3763.01|3763.01|0
1624530600000|2021-06-24 10:30:00|3763.1|3763.1|3765.39|3765.39|3765.39|3765.39|3762.94|3762.94|0
1624530900000|2021-06-24 10:35:00|3765.15|3765.15|3765.13|3765.13|3766.55|3766.55|3765.13|3765.13|0
1624531200000|2021-06-24 10:40:00|3764.65|3764.65|3765.13|3765.13|3765.13|3765.13|3764.31|3764.31|0
1624531500000|2021-06-24 10:45:00|3766.24|3766.24|3768.13|3768.13|3768.13|3768.13|3765.68|3765.68|0
1624531800000|2021-06-24 10:50:00|3767.97|3767.97|3771.79|3771.79|3772.92|3772.92|3767.97|3767.97|0
1624532100000|2021-06-24 10:55:00|3771.67|3771.67|3769.44|3769.44|3771.67|3771.67|3769.03|3769.03|0
1624532400000|2021-06-24 11:00:00|3770.12|3770.12|3770.94|3770.94|3771.41|3771.41|3766.87|3766.87|0
1624532700000|2021-06-24 11:05:00|3770.78|3770.78|3767.34|3767.34|3770.78|3770.78|3767.23|3767.23|0
1624533000000|2021-06-24 11:10:00|3767.59|3767.59|3765.02|3765.02|3767.99|3767.99|3765.02|3765.02|0
1624533300000|2021-06-24 11:15:00|3764.86|3764.86|3762.15|3762.15|3764.86|3764.86|3761.57|3761.57|0
1624533600000|2021-06-24 11:20:00|3762.26|3762.26|3761.44|3761.44|3762.39|3762.39|3761.14|3761.14|0
1624533900000|2021-06-24 11:25:00|3760.75|3760.75|3759.19|3759.19|3761.63|3761.63|3759.05|3759.05|0
1624534200000|2021-06-24 11:30:00|3759.25|3759.25|3757.75|3757.75|3759.73|3759.73|3756.81|3756.81|0
1624534500000|2021-06-24 11:35:00|3757.63|3757.63|3760.47|3760.47|3760.47|3760.47|3757.63|3757.63|0
1624534800000|2021-06-24 11:40:00|3761.15|3761.15|3760.51|3760.51|3761.28|3761.28|3759.19|3759.19|0
1624535100000|2021-06-24 11:45:00|3760.83|3760.83|3760.1|3760.1|3762.36|3762.36|3760.1|3760.1|0
1624535400000|2021-06-24 11:50:00|3759.42|3759.42|3757.61|3757.61|3759.42|3759.42|3757.29|3757.29|0
1624535700000|2021-06-24 11:55:00|3757.9|3757.9|3759.33|3759.33|3760.29|3760.29|3757.28|3757.28|0
1624536000000|2021-06-24 12:00:00|3759.39|3759.39|3762.57|3762.57|3762.57|3762.57|3759.39|3759.39|0
1624536300000|2021-06-24 12:05:00|3762.74|3762.74|3762.49|3762.49|3763.43|3763.43|3760.76|3760.76|0
1624536600000|2021-06-24 12:10:00|3762.64|3762.64|3760.73|3760.73|3762.64|3762.64|3760.73|3760.73|0
1624536900000|2021-06-24 12:15:00|3760.79|3760.79|3761.58|3761.58|3762.25|3762.25|3760.79|3760.79|0
1624537200000|2021-06-24 12:20:00|3761.74|3761.74|3758.33|3758.33|3761.74|3761.74|3757.99|3757.99|0
1624537500000|2021-06-24 12:25:00|3758.18|3758.18|3756.6|3756.6|3759.09|3759.09|3756.6|3756.6|0
1624537800000|2021-06-24 12:30:00|3755.91|3755.91|3755.31|3755.31|3757|3757|3755.31|3755.31|0
1624538100000|2021-06-24 12:35:00|3754.62|3754.62|3753.68|3753.68|3755.44|3755.44|3753.63|3753.63|0
1624538400000|2021-06-24 12:40:00|3753.83|3753.83|3756.34|3756.34|3756.4|3756.4|3751.5|3751.5|0
1624538700000|2021-06-24 12:45:00|3756.28|3756.28|3755.61|3755.61|3758.19|3758.19|3754.57|3754.57|0
1624539000000|2021-06-24 12:50:00|3755.77|3755.77|3751.77|3751.77|3755.77|3755.77|3751.77|3751.77|0
1624539300000|2021-06-24 12:55:00|3751.61|3751.61|3751|3751|3751.61|3751.61|3749.34|3749.34|0
1624539600000|2021-06-24 13:00:00|3750.84|3750.84|3752.07|3752.07|3752.07|3752.07|3750.53|3750.53|0
1624539900000|2021-06-24 13:05:00|3751.38|3751.38|3753.66|3753.66|3753.82|3753.82|3750.7|3750.7|0
1624540200000|2021-06-24 13:10:00|3753.5|3753.5|3756.7|3756.7|3757.18|3757.18|3753.5|3753.5|0
1624540500000|2021-06-24 13:15:00|3756.78|3756.78|3759.94|3759.94|3761.43|3761.43|3756.7|3756.7|0
1624540800000|2021-06-24 13:20:00|3759.62|3759.62|3757.06|3757.06|3761.49|3761.49|3756.66|3756.66|0
1624541100000|2021-06-24 13:25:00|3757.53|3757.53|3756.92|3756.92|3758.78|3758.78|3756.76|3756.76|0
1624541400000|2021-06-24 13:30:00|3756.81|3756.81|3757.07|3757.07|3759.65|3759.65|3755.97|3755.97|0
1624541700000|2021-06-24 13:35:00|3757.15|3757.15|3760.34|3760.34|3761.27|3761.27|3754.64|3754.64|0
1624542000000|2021-06-24 13:40:00|3760.03|3760.03|3759.45|3759.45|3762.84|3762.84|3759.45|3759.45|0
1624542300000|2021-06-24 13:45:00|3760.13|3760.13|3756.23|3756.23|3762.98|3762.98|3756.23|3756.23|0
1624542600000|2021-06-24 13:50:00|3756.29|3756.29|3754.56|3754.56|3756.56|3756.56|3753.86|3753.86|0
1624542900000|2021-06-24 13:55:00|3754.44|3754.44|3749.75|3749.75|3755.23|3755.23|3749|3749|0
1624543200000|2021-06-24 14:00:00|3749.64|3749.64|3750.44|3750.44|3750.54|3750.54|3748.46|3748.46|0
1624543500000|2021-06-24 14:05:00|3750.28|3750.28|3746.68|3746.68|3750.75|3750.75|3746.68|3746.68|0
1624543800000|2021-06-24 14:10:00|3746.77|3746.77|3749.91|3749.91|3749.91|3749.91|3746.68|3746.68|0
1624544100000|2021-06-24 14:15:00|3750|3750|3754.08|3754.08|3754.08|3754.08|3749.08|3749.08|0
1624544400000|2021-06-24 14:20:00|3754.17|3754.17|3757.51|3757.51|3758.63|3758.63|3754.17|3754.17|0
1624544700000|2021-06-24 14:25:00|3757.59|3757.59|3753.81|3753.81|3758.39|3758.39|3753.49|3753.49|0
1624545000000|2021-06-24 14:30:00|3753.69|3753.69|3756.81|3756.81|3756.81|3756.81|3753.11|3753.11|0
1624545300000|2021-06-24 14:35:00|3756.97|3756.97|3760.16|3760.16|3760.16|3760.16|3755.29|3755.29|0
1624545600000|2021-06-24 14:40:00|3760|3760|3763.95|3763.95|3764.38|3764.38|3760|3760|0
1624545900000|2021-06-24 14:45:00|3763.83|3763.83|3759.96|3759.96|3763.83|3763.83|3758.94|3758.94|0
1624546200000|2021-06-24 14:50:00|3760|3760|3755.1|3755.1|3760|3760|3754.89|3754.89|0
1624546500000|2021-06-24 14:55:00|3755.16|3755.16|3751.65|3751.65|3755.97|3755.97|3751.44|3751.44|0
1624546800000|2021-06-24 15:00:00|3751.49|3751.49|3752.68|3752.68|3753.04|3753.04|3750.89|3750.89|0
1624547100000|2021-06-24 15:05:00|3752.84|3752.84|3752.79|3752.79|3753.81|3753.81|3751.46|3751.46|0
1624547400000|2021-06-24 15:10:00|3753.48|3753.48|3754.38|3754.38|3754.53|3754.53|3752.23|3752.23|0
1624547700000|2021-06-24 15:15:00|3754.68|3754.68|3755.36|3755.36|3755.36|3755.36|3752.38|3752.38|0
1624548000000|2021-06-24 15:20:00|3755.51|3755.51|3756.61|3756.61|3756.61|3756.61|3755.05|3755.05|0
1624548300000|2021-06-24 15:25:00|3756.55|3756.55|3760.83|3760.83|3762.08|3762.08|3755.58|3755.58|0
1624605300000|2021-06-25 07:15:00|3747.81|3747.81|3744.95|3744.95|3747.81|3747.81|3743.53|3743.53|0
1624605600000|2021-06-25 07:20:00|3744.71|3744.71|3733.97|3733.97|3744.71|3744.71|3733.65|3733.65|0
1624605900000|2021-06-25 07:25:00|3733.81|3733.81|3741.79|3741.79|3741.79|3741.79|3733.81|3733.81|0
1624606200000|2021-06-25 07:30:00|3742.42|3742.42|3741.66|3741.66|3745.2|3745.2|3741.66|3741.66|0
1624606500000|2021-06-25 07:35:00|3741.5|3741.5|3738.78|3738.78|3741.81|3741.81|3737.25|3737.25|0
1624606800000|2021-06-25 07:40:00|3738.73|3738.73|3741.07|3741.07|3742.13|3742.13|3738.46|3738.46|0
1624607100000|2021-06-25 07:45:00|3740.58|3740.58|3737.55|3737.55|3740.58|3740.58|3736.44|3736.44|0
1624607400000|2021-06-25 07:50:00|3737.07|3737.07|3737.32|3737.32|3737.71|3737.71|3735.3|3735.3|0
1624607700000|2021-06-25 07:55:00|3738.01|3738.01|3732.6|3732.6|3738.63|3738.63|3732.6|3732.6|0
1624608000000|2021-06-25 08:00:00|3732.28|3732.28|3731.34|3731.34|3732.44|3732.44|3730.14|3730.14|0
1624608300000|2021-06-25 08:05:00|3730.55|3730.55|3731.2|3731.2|3731.79|3731.79|3728.2|3728.2|0
1624608600000|2021-06-25 08:10:00|3731.78|3731.78|3726.58|3726.58|3732.17|3732.17|3726.33|3726.33|0
1624608900000|2021-06-25 08:15:00|3726.41|3726.41|3720.11|3720.11|3726.77|3726.77|3719.64|3719.64|0
1624609200000|2021-06-25 08:20:00|3720.43|3720.43|3721.94|3721.94|3722.44|3722.44|3720.43|3720.43|0
1624609500000|2021-06-25 08:25:00|3721.62|3721.62|3717.53|3717.53|3721.67|3721.67|3717.46|3717.46|0
1624609800000|2021-06-25 08:30:00|3717.38|3717.38|3716.57|3716.57|3717.6|3717.6|3715.87|3715.87|0
1624610100000|2021-06-25 08:35:00|3716.16|3716.16|3719.32|3719.32|3720.44|3720.44|3715.05|3715.05|0
1624610400000|2021-06-25 08:40:00|3719|3719|3717.3|3717.3|3719|3719|3715.31|3715.31|0
1624610700000|2021-06-25 08:45:00|3717.46|3717.46|3717.78|3717.78|3718.25|3718.25|3715.2|3715.2|0
1624611000000|2021-06-25 08:50:00|3718.41|3718.41|3718.09|3718.09|3720.99|3720.99|3717.88|3717.88|0
1624611300000|2021-06-25 08:55:00|3717.97|3717.97|3718|3718|3718.2|3718.2|3715.54|3715.54|0
1624611600000|2021-06-25 09:00:00|3718.64|3718.64|3722.45|3722.45|3722.45|3722.45|3718.56|3718.56|0
1624611900000|2021-06-25 09:05:00|3722.67|3722.67|3717.08|3717.08|3723.16|3723.16|3717.08|3717.08|0
1624612200000|2021-06-25 09:10:00|3717.4|3717.4|3717.6|3717.6|3717.6|3717.6|3716.03|3716.03|0
1624612500000|2021-06-25 09:15:00|3717.52|3717.52|3717.14|3717.14|3719.31|3719.31|3717.14|3717.14|0
1624612800000|2021-06-25 09:20:00|3716.46|3716.46|3715.07|3715.07|3717.73|3717.73|3715.07|3715.07|0
1624613100000|2021-06-25 09:25:00|3714.38|3714.38|3715.83|3715.83|3718.47|3718.47|3714.24|3714.24|0
1624613400000|2021-06-25 09:30:00|3715.52|3715.52|3719.9|3719.9|3719.9|3719.9|3714.64|3714.64|0
1624613700000|2021-06-25 09:35:00|3720.07|3720.07|3718.05|3718.05|3720.07|3720.07|3716.8|3716.8|0
1624614000000|2021-06-25 09:40:00|3718.52|3718.52|3716.66|3716.66|3720.05|3720.05|3716.66|3716.66|0
1624614300000|2021-06-25 09:45:00|3716.48|3716.48|3718.17|3718.17|3718.31|3718.31|3715.59|3715.59|0
1624614600000|2021-06-25 09:50:00|3718.25|3718.25|3724.64|3724.64|3725.49|3725.49|3718.2|3718.2|0
1624614900000|2021-06-25 09:55:00|3724.01|3724.01|3725.59|3725.59|3727.58|3727.58|3722.91|3722.91|0
1624615200000|2021-06-25 10:00:00|3725.75|3725.75|3720.98|3720.98|3726.28|3726.28|3720.59|3720.59|0
1624615500000|2021-06-25 10:05:00|3720.82|3720.82|3719.59|3719.59|3720.93|3720.93|3716.98|3716.98|0
1624615800000|2021-06-25 10:10:00|3720.06|3720.06|3724.84|3724.84|3725.42|3725.42|3720.06|3720.06|0
1624616100000|2021-06-25 10:15:00|3724.99|3724.99|3729.67|3729.67|3730.38|3730.38|3724.87|3724.87|0
1624616400000|2021-06-25 10:20:00|3728.98|3728.98|3730.41|3730.41|3731.04|3731.04|3727.62|3727.62|0
1624616700000|2021-06-25 10:25:00|3731.1|3731.1|3724.88|3724.88|3731.1|3731.1|3724.88|3724.88|0
1624617000000|2021-06-25 10:30:00|3724.82|3724.82|3725.21|3725.21|3725.51|3725.51|3724.44|3724.44|0
1624617300000|2021-06-25 10:35:00|3725.9|3725.9|3726|3726|3726.53|3726.53|3724.94|3724.94|0
1624617600000|2021-06-25 10:40:00|3725.83|3725.83|3725.82|3725.82|3726.39|3726.39|3724.34|3724.34|0
1624617900000|2021-06-25 10:45:00|3725.65|3725.65|3731.36|3731.36|3731.36|3731.36|3725.25|3725.25|0
1624618200000|2021-06-25 10:50:00|3731.2|3731.2|3731.61|3731.61|3732.47|3732.47|3729.99|3729.99|0
1624618500000|2021-06-25 10:55:00|3731.53|3731.53|3730.9|3730.9|3731.79|3731.79|3729.42|3729.42|0
1624618800000|2021-06-25 11:00:00|3730.95|3730.95|3732.94|3732.94|3734.33|3734.33|3730.16|3730.16|0
1624619100000|2021-06-25 11:05:00|3732.85|3732.85|3734.51|3734.51|3738.01|3738.01|3731.45|3731.45|0
1624619400000|2021-06-25 11:10:00|3734.56|3734.56|3735.32|3735.32|3735.64|3735.64|3732.95|3732.95|0
1624619700000|2021-06-25 11:15:00|3734.53|3734.53|3734.02|3734.02|3736.21|3736.21|3734.02|3734.02|0
1624620000000|2021-06-25 11:20:00|3733.8|3733.8|3733.04|3733.04|3733.8|3733.8|3732.35|3732.35|0
1624620300000|2021-06-25 11:25:00|3733.12|3733.12|3735.55|3735.55|3737.02|3737.02|3733.12|3733.12|0
1624620600000|2021-06-25 11:30:00|3735.44|3735.44|3736.35|3736.35|3736.35|3736.35|3734.46|3734.46|0
1624620900000|2021-06-25 11:35:00|3736.66|3736.66|3736.93|3736.93|3736.93|3736.93|3734.5|3734.5|0
1624621200000|2021-06-25 11:40:00|3737.01|3737.01|3742.37|3742.37|3742.37|3742.37|3736.35|3736.35|0
1624621500000|2021-06-25 11:45:00|3742.45|3742.45|3740.85|3740.85|3742.69|3742.69|3739.6|3739.6|0
1624621800000|2021-06-25 11:50:00|3740.16|3740.16|3738.36|3738.36|3740.16|3740.16|3738.36|3738.36|0
1624622100000|2021-06-25 11:55:00|3737.68|3737.68|3741.66|3741.66|3742.52|3742.52|3737.68|3737.68|0
1624622400000|2021-06-25 12:00:00|3741.18|3741.18|3740.99|3740.99|3741.93|3741.93|3738.97|3738.97|0
1624622700000|2021-06-25 12:05:00|3740.31|3740.31|3733.86|3733.86|3741.31|3741.31|3733.7|3733.7|0
1624623000000|2021-06-25 12:10:00|3734.02|3734.02|3732.71|3732.71|3735.13|3735.13|3732.55|3732.55|0
1624623300000|2021-06-25 12:15:00|3732.44|3732.44|3732.72|3732.72|3734.42|3734.42|3731.57|3731.57|0
1624623600000|2021-06-25 12:20:00|3732.83|3732.83|3733.2|3733.2|3733.36|3733.36|3732.83|3732.83|0
1624623900000|2021-06-25 12:25:00|3733.52|3733.52|3733.46|3733.46|3734.78|3734.78|3731.2|3731.2|0
1624624200000|2021-06-25 12:30:00|3733.62|3733.62|3737.25|3737.25|3737.25|3737.25|3733.62|3733.62|0
1624624500000|2021-06-25 12:35:00|3737.93|3737.93|3737.5|3737.5|3739.3|3739.3|3736.82|3736.82|0
1624624800000|2021-06-25 12:40:00|3737.33|3737.33|3736.74|3736.74|3739|3739|3736.74|3736.74|0
1624625100000|2021-06-25 12:45:00|3736.69|3736.69|3737.4|3737.4|3737.99|3737.99|3735.87|3735.87|0
1624625400000|2021-06-25 12:50:00|3737.24|3737.24|3739.15|3739.15|3739.77|3739.77|3737.24|3737.24|0
1624625700000|2021-06-25 12:55:00|3739.07|3739.07|3735.4|3735.4|3739.07|3739.07|3735.4|3735.4|0
1624626000000|2021-06-25 13:00:00|3735.24|3735.24|3732.73|3732.73|3735.24|3735.24|3731.51|3731.51|0
1624626300000|2021-06-25 13:05:00|3732.89|3732.89|3730.36|3730.36|3732.89|3732.89|3728.59|3728.59|0
1624626600000|2021-06-25 13:10:00|3730.44|3730.44|3730.03|3730.03|3731.32|3731.32|3730.03|3730.03|0
1624626900000|2021-06-25 13:15:00|3729.86|3729.86|3729.18|3729.18|3729.96|3729.96|3728.54|3728.54|0
1624627200000|2021-06-25 13:20:00|3728.85|3728.85|3727.77|3727.77|3728.85|3728.85|3726.62|3726.62|0
1624627500000|2021-06-25 13:25:00|3727.71|3727.71|3729.21|3729.21|3729.9|3729.9|3726.7|3726.7|0
1624627800000|2021-06-25 13:30:00|3729.33|3729.33|3727.85|3727.85|3731.31|3731.31|3727.53|3727.53|0
1624628100000|2021-06-25 13:35:00|3727.53|3727.53|3730.79|3730.79|3731.47|3731.47|3727.53|3727.53|0
1624628400000|2021-06-25 13:40:00|3731.1|3731.1|3728.8|3728.8|3731.95|3731.95|3728.04|3728.04|0
1624628700000|2021-06-25 13:45:00|3729.49|3729.49|3728.62|3728.62|3729.49|3729.49|3727.52|3727.52|0
1624629000000|2021-06-25 13:50:00|3728.73|3728.73|3726.47|3726.47|3730.12|3730.12|3725.99|3725.99|0
1624629300000|2021-06-25 13:55:00|3725.78|3725.78|3721.6|3721.6|3725.78|3725.78|3718.76|3718.76|0
1624629600000|2021-06-25 14:00:00|3721.76|3721.76|3722.17|3722.17|3722.39|3722.39|3720.42|3720.42|0
1624629900000|2021-06-25 14:05:00|3722.33|3722.33|3720.69|3720.69|3723.01|3723.01|3718.88|3718.88|0
1624630200000|2021-06-25 14:10:00|3720.57|3720.57|3723.97|3723.97|3724.45|3724.45|3718.55|3718.55|0
1624630500000|2021-06-25 14:15:00|3723.82|3723.82|3732.21|3732.21|3732.22|3732.22|3723.82|3723.82|0
1624630800000|2021-06-25 14:20:00|3731.58|3731.58|3732.18|3732.18|3732.91|3732.91|3730.42|3730.42|0
1624631100000|2021-06-25 14:25:00|3732.09|3732.09|3732.7|3732.7|3734.4|3734.4|3731.3|3731.3|0
1624631400000|2021-06-25 14:30:00|3732.46|3732.46|3728.88|3728.88|3733.16|3733.16|3728.88|3728.88|0
1624631700000|2021-06-25 14:35:00|3728.79|3728.79|3728.21|3728.21|3729.96|3729.96|3727.4|3727.4|0
1624632000000|2021-06-25 14:40:00|3728.23|3728.23|3729.86|3729.86|3730.7|3730.7|3728.07|3728.07|0
1624632300000|2021-06-25 14:45:00|3729.54|3729.54|3731.07|3731.07|3731.07|3731.07|3729.34|3729.34|0
1624632600000|2021-06-25 14:50:00|3731.13|3731.13|3732.82|3732.82|3733.1|3733.1|3731.13|3731.13|0
1624632900000|2021-06-25 14:55:00|3733.5|3733.5|3737.96|3737.96|3738.95|3738.95|3733.5|3733.5|0
1624633200000|2021-06-25 15:00:00|3738.11|3738.11|3740.28|3740.28|3740.91|3740.91|3738.11|3738.11|0
1624633500000|2021-06-25 15:05:00|3740.43|3740.43|3749.45|3749.45|3750.67|3750.67|3740.19|3740.19|0
1624633800000|2021-06-25 15:10:00|3748.77|3748.77|3751.39|3751.39|3751.39|3751.39|3748.59|3748.59|0
1624634100000|2021-06-25 15:15:00|3751.7|3751.7|3753.82|3753.82|3754.6|3754.6|3751.7|3751.7|0
1624634400000|2021-06-25 15:20:00|3754.06|3754.06|3756.8|3756.8|3764.82|3764.82|3753.14|3753.14|0
1624634700000|2021-06-25 15:25:00|3756.95|3756.95|3768.56|3768.56|3769.89|3769.89|3756.84|3756.84|0
1624864500000|2021-06-28 07:15:00|3738.44|3738.44|3744.77|3744.77|3744.77|3744.77|3738.01|3738.01|0
1624864800000|2021-06-28 07:20:00|3744.65|3744.65|3741.36|3741.36|3744.65|3744.65|3740.77|3740.77|0
1624865100000|2021-06-28 07:25:00|3741.68|3741.68|3736.37|3736.37|3741.79|3741.79|3734.98|3734.98|0
1624865400000|2021-06-28 07:30:00|3736.21|3736.21|3734.19|3734.19|3736.21|3736.21|3732.85|3732.85|0
1624865700000|2021-06-28 07:35:00|3734.03|3734.03|3735.34|3735.34|3736.05|3736.05|3731.12|3731.12|0
1624866000000|2021-06-28 07:40:00|3735.18|3735.18|3729.85|3729.85|3735.34|3735.34|3729.08|3729.08|0
1624866300000|2021-06-28 07:45:00|3729.76|3729.76|3722.62|3722.62|3731.34|3731.34|3722.62|3722.62|0
1624866600000|2021-06-28 07:50:00|3722.78|3722.78|3715.89|3715.89|3722.78|3722.78|3715.18|3715.18|0
1624866900000|2021-06-28 07:55:00|3715.1|3715.1|3711.1|3711.1|3716.8|3716.8|3711.1|3711.1|0
1624867200000|2021-06-28 08:00:00|3711.18|3711.18|3716.36|3716.36|3716.62|3716.62|3710.49|3710.49|0
1624867500000|2021-06-28 08:05:00|3716.44|3716.44|3713.11|3713.11|3716.65|3716.65|3711.89|3711.89|0
1624867800000|2021-06-28 08:10:00|3712.79|3712.79|3710.51|3710.51|3712.79|3712.79|3709.15|3709.15|0
1624868100000|2021-06-28 08:15:00|3709.88|3709.88|3708.44|3708.44|3710.71|3710.71|3707.9|3707.9|0
1624868400000|2021-06-28 08:20:00|3708.2|3708.2|3705.71|3705.71|3710.15|3710.15|3704.79|3704.79|0
1624868700000|2021-06-28 08:25:00|3705.55|3705.55|3706.45|3706.45|3707.46|3707.46|3705.04|3705.04|0
1624869000000|2021-06-28 08:30:00|3706.54|3706.54|3704.68|3704.68|3706.83|3706.83|3704.05|3704.05|0
1624869300000|2021-06-28 08:35:00|3704.43|3704.43|3706.49|3706.49|3706.49|3706.49|3703.29|3703.29|0
1624869600000|2021-06-28 08:40:00|3706.32|3706.32|3704.2|3704.2|3706.44|3706.44|3703.37|3703.37|0
1624869900000|2021-06-28 08:45:00|3703.88|3703.88|3708.01|3708.01|3708.17|3708.17|3702.11|3702.11|0
1624870200000|2021-06-28 08:50:00|3707.69|3707.69|3704.69|3704.69|3707.69|3707.69|3704.63|3704.63|0
1624870500000|2021-06-28 08:55:00|3704.84|3704.84|3707.8|3707.8|3708.04|3708.04|3703.48|3703.48|0
1624870800000|2021-06-28 09:00:00|3707.97|3707.97|3706.4|3706.4|3708.57|3708.57|3705.99|3705.99|0
1624871100000|2021-06-28 09:05:00|3706.45|3706.45|3706.93|3706.93|3708.6|3708.6|3705.61|3705.61|0
1624871400000|2021-06-28 09:10:00|3706.77|3706.77|3708.03|3708.03|3708.67|3708.67|3706.19|3706.19|0
1624871700000|2021-06-28 09:15:00|3707.87|3707.87|3705.41|3705.41|3707.87|3707.87|3703.08|3703.08|0
1624872000000|2021-06-28 09:20:00|3705.57|3705.57|3709.46|3709.46|3710.41|3710.41|3705.57|3705.57|0
1624872300000|2021-06-28 09:25:00|3708.98|3708.98|3710.96|3710.96|3711.12|3711.12|3708.22|3708.22|0
1624872600000|2021-06-28 09:30:00|3711.12|3711.12|3706.96|3706.96|3711.56|3711.56|3706.21|3706.21|0
1624872900000|2021-06-28 09:35:00|3707.04|3707.04|3708.56|3708.56|3708.56|3708.56|3706.48|3706.48|0
1624873200000|2021-06-28 09:40:00|3709.03|3709.03|3714.14|3714.14|3714.32|3714.32|3708.71|3708.71|0
1624873500000|2021-06-28 09:45:00|3714.3|3714.3|3713.99|3713.99|3714.7|3714.7|3713.2|3713.2|0
1624873800000|2021-06-28 09:50:00|3714.68|3714.68|3713.19|3713.19|3715.63|3715.63|3713.19|3713.19|0
1624874100000|2021-06-28 09:55:00|3712.72|3712.72|3714.21|3714.21|3714.88|3714.88|3712.42|3712.42|0
1624874400000|2021-06-28 10:00:00|3713.74|3713.74|3713.69|3713.69|3715.54|3715.54|3713.27|3713.27|0
1624874700000|2021-06-28 10:05:00|3713.99|3713.99|3718|3718|3718.18|3718.18|3712.85|3712.85|0
1624875000000|2021-06-28 10:10:00|3718.32|3718.32|3717.77|3717.77|3721.91|3721.91|3717.77|3717.77|0
1624875300000|2021-06-28 10:15:00|3718.21|3718.21|3709.88|3709.88|3718.21|3718.21|3709.72|3709.72|0
1624875600000|2021-06-28 10:20:00|3709.73|3709.73|3707.33|3707.33|3709.73|3709.73|3705.44|3705.44|0
1624875900000|2021-06-28 10:25:00|3707.51|3707.51|3707.33|3707.33|3709.25|3709.25|3706.77|3706.77|0
1624876200000|2021-06-28 10:30:00|3707.17|3707.17|3704.46|3704.46|3707.19|3707.19|3703.93|3703.93|0
1624876500000|2021-06-28 10:35:00|3704.62|3704.62|3705.02|3705.02|3706.07|3706.07|3704.62|3704.62|0
1624876800000|2021-06-28 10:40:00|3704.86|3704.86|3705.25|3705.25|3705.25|3705.25|3703.37|3703.37|0
1624877100000|2021-06-28 10:45:00|3704.94|3704.94|3706.89|3706.89|3706.99|3706.99|3704.87|3704.87|0
1624877400000|2021-06-28 10:50:00|3707.05|3707.05|3707.54|3707.54|3708.24|3708.24|3706.58|3706.58|0
1624877700000|2021-06-28 10:55:00|3707.22|3707.22|3708.76|3708.76|3709.55|3709.55|3706.43|3706.43|0
1624878000000|2021-06-28 11:00:00|3708.91|3708.91|3710.43|3710.43|3710.54|3710.54|3708.05|3708.05|0
1624878300000|2021-06-28 11:05:00|3710.48|3710.48|3711.02|3711.02|3712.33|3712.33|3710.43|3710.43|0
1624878600000|2021-06-28 11:10:00|3710.93|3710.93|3712.29|3712.29|3712.29|3712.29|3710.3|3710.3|0
1624878900000|2021-06-28 11:15:00|3712.97|3712.97|3714.45|3714.45|3714.45|3714.45|3711.91|3711.91|0
1624879200000|2021-06-28 11:20:00|3714.66|3714.66|3713.46|3713.46|3714.71|3714.71|3712.29|3712.29|0
1624879500000|2021-06-28 11:25:00|3713.87|3713.87|3712.68|3712.68|3714.36|3714.36|3712.28|3712.28|0
1624879800000|2021-06-28 11:30:00|3712.84|3712.84|3713.97|3713.97|3713.97|3713.97|3710.83|3710.83|0
1624880100000|2021-06-28 11:35:00|3713.82|3713.82|3714.51|3714.51|3715.15|3715.15|3712.68|3712.68|0
1624880400000|2021-06-28 11:40:00|3713.72|3713.72|3712.96|3712.96|3714.72|3714.72|3712.69|3712.69|0
1624880700000|2021-06-28 11:45:00|3712.81|3712.81|3712.22|3712.22|3713.52|3713.52|3712.22|3712.22|0
1624881000000|2021-06-28 11:50:00|3712.31|3712.31|3712.01|3712.01|3713.19|3713.19|3711.78|3711.78|0
1624881300000|2021-06-28 11:55:00|3712.17|3712.17|3710.67|3710.67|3712.17|3712.17|3710.21|3710.21|0
1624881600000|2021-06-28 12:00:00|3710.5|3710.5|3706.63|3706.63|3710.5|3710.5|3705.42|3705.42|0
1624881900000|2021-06-28 12:05:00|3707.04|3707.04|3704.14|3704.14|3708.06|3708.06|3703.67|3703.67|0
1624882200000|2021-06-28 12:10:00|3703.98|3703.98|3705.74|3705.74|3705.74|3705.74|3702.62|3702.62|0
1624882500000|2021-06-28 12:15:00|3705.52|3705.52|3706.63|3706.63|3706.79|3706.79|3704.89|3704.89|0
1624882800000|2021-06-28 12:20:00|3706.55|3706.55|3711.26|3711.26|3711.58|3711.58|3706.55|3706.55|0
1624883100000|2021-06-28 12:25:00|3711.42|3711.42|3713.92|3713.92|3713.92|3713.92|3711.06|3711.06|0
1624883400000|2021-06-28 12:30:00|3714.04|3714.04|3710.96|3710.96|3714.59|3714.59|3709.97|3709.97|0
1624883700000|2021-06-28 12:35:00|3710.8|3710.8|3711.29|3711.29|3711.75|3711.75|3710.57|3710.57|0
1624884000000|2021-06-28 12:40:00|3710.97|3710.97|3709.55|3709.55|3710.97|3710.97|3708.91|3708.91|0
1624884300000|2021-06-28 12:45:00|3709.39|3709.39|3710.6|3710.6|3710.72|3710.72|3708.85|3708.85|0
1624884600000|2021-06-28 12:50:00|3710.72|3710.72|3712.19|3712.19|3712.94|3712.94|3710.72|3710.72|0
1624884900000|2021-06-28 12:55:00|3712.05|3712.05|3715.13|3715.13|3715.73|3715.73|3711.61|3711.61|0
1624885200000|2021-06-28 13:00:00|3715.19|3715.19|3716.89|3716.89|3718.14|3718.14|3714.93|3714.93|0
1624885500000|2021-06-28 13:05:00|3716.84|3716.84|3718.87|3718.87|3718.87|3718.87|3716.51|3716.51|0
1624885800000|2021-06-28 13:10:00|3718.4|3718.4|3720.27|3720.27|3720.27|3720.27|3717.25|3717.25|0
1624886100000|2021-06-28 13:15:00|3720.35|3720.35|3720.59|3720.59|3722.33|3722.33|3717.43|3717.43|0
1624886400000|2021-06-28 13:20:00|3719.9|3719.9|3718.51|3718.51|3721.49|3721.49|3718.51|3718.51|0
1624886700000|2021-06-28 13:25:00|3718.19|3718.19|3717.63|3717.63|3718.98|3718.98|3717.48|3717.48|0
1624887000000|2021-06-28 13:30:00|3717.79|3717.79|3716.99|3716.99|3719.3|3719.3|3713.82|3713.82|0
1624887300000|2021-06-28 13:35:00|3717.3|3717.3|3715.53|3715.53|3717.3|3717.3|3711.19|3711.19|0
1624887600000|2021-06-28 13:40:00|3715.45|3715.45|3709.48|3709.48|3715.61|3715.61|3709.08|3709.08|0
1624887900000|2021-06-28 13:45:00|3709.34|3709.34|3704.15|3704.15|3710.78|3710.78|3704.15|3704.15|0
1624888200000|2021-06-28 13:50:00|3703.99|3703.99|3704.02|3704.02|3705.3|3705.3|3701.94|3701.94|0
1624888500000|2021-06-28 13:55:00|3703.87|3703.87|3705.56|3705.56|3706.56|3706.56|3702.71|3702.71|0
1624888800000|2021-06-28 14:00:00|3705.41|3705.41|3704.24|3704.24|3708.25|3708.25|3701.86|3701.86|0
1624889100000|2021-06-28 14:05:00|3703.55|3703.55|3703.26|3703.26|3707.31|3707.31|3702.07|3702.07|0
1624889400000|2021-06-28 14:10:00|3703.11|3703.11|3700.63|3700.63|3703.38|3703.38|3699.3|3699.3|0
1624889700000|2021-06-28 14:15:00|3700.79|3700.79|3702.04|3702.04|3702.55|3702.55|3700.11|3700.11|0
1624890000000|2021-06-28 14:20:00|3701.88|3701.88|3693.44|3693.44|3701.88|3701.88|3691.46|3691.46|0
1624890300000|2021-06-28 14:25:00|3692.78|3692.78|3697.91|3697.91|3698.31|3698.31|3691.63|3691.63|0
1624890600000|2021-06-28 14:30:00|3697.58|3697.58|3695.67|3695.67|3697.73|3697.73|3692.92|3692.92|0
1624890900000|2021-06-28 14:35:00|3695.82|3695.82|3691.3|3691.3|3696.29|3696.29|3689.35|3689.35|0
1624891200000|2021-06-28 14:40:00|3692.09|3692.09|3693.23|3693.23|3695.59|3695.59|3691.78|3691.78|0
1624891500000|2021-06-28 14:45:00|3693.06|3693.06|3692.45|3692.45|3693.06|3693.06|3687.7|3687.7|0
1624891800000|2021-06-28 14:50:00|3692.2|3692.2|3689.23|3689.23|3693.71|3693.71|3687.85|3687.85|0
1624892100000|2021-06-28 14:55:00|3689.15|3689.15|3687.04|3687.04|3691.27|3691.27|3686.73|3686.73|0
1624892400000|2021-06-28 15:00:00|3687.29|3687.29|3687.57|3687.57|3687.73|3687.73|3684.84|3684.84|0
1624892700000|2021-06-28 15:05:00|3687.25|3687.25|3686.36|3686.36|3687.86|3687.86|3686.05|3686.05|0
1624893000000|2021-06-28 15:10:00|3686.28|3686.28|3685.1|3685.1|3686.72|3686.72|3682.19|3682.19|0
1624893300000|2021-06-28 15:15:00|3684.99|3684.99|3679.85|3679.85|3685.74|3685.74|3677.86|3677.86|0
1624893600000|2021-06-28 15:20:00|3680.02|3680.02|3681.99|3681.99|3682.47|3682.47|3678.74|3678.74|0
1624893900000|2021-06-28 15:25:00|3681.91|3681.91|3677.92|3677.92|3682.19|3682.19|3676.13|3676.13|0
1624950900000|2021-06-29 07:15:00|3670.32|3670.32|3673.84|3673.84|3675.76|3675.76|3669.64|3669.64|0
1624951200000|2021-06-29 07:20:00|3673.36|3673.36|3677.24|3677.24|3682.51|3682.51|3672.37|3672.37|0
1624951500000|2021-06-29 07:25:00|3676.76|3676.76|3677.4|3677.4|3679.67|3679.67|3672.86|3672.86|0
1624951800000|2021-06-29 07:30:00|3677.26|3677.26|3677.69|3677.69|3680.36|3680.36|3675.27|3675.27|0
1624952100000|2021-06-29 07:35:00|3678|3678|3677.7|3677.7|3678.65|3678.65|3675.5|3675.5|0
1624952400000|2021-06-29 07:40:00|3677.86|3677.86|3681.52|3681.52|3683.55|3683.55|3677.86|3677.86|0
1624952700000|2021-06-29 07:45:00|3681.2|3681.2|3676.42|3676.42|3681.2|3681.2|3674.36|3674.36|0
1624953000000|2021-06-29 07:50:00|3676.5|3676.5|3668.08|3668.08|3678.35|3678.35|3664.54|3664.54|0
1624953300000|2021-06-29 07:55:00|3668.24|3668.24|3664.9|3664.9|3670.48|3670.48|3664.9|3664.9|0
1624953600000|2021-06-29 08:00:00|3664.74|3664.74|3666.36|3666.36|3668.93|3668.93|3663.94|3663.94|0
1624953900000|2021-06-29 08:05:00|3665.73|3665.73|3662.69|3662.69|3668.7|3668.7|3662.69|3662.69|0
1624954200000|2021-06-29 08:10:00|3662|3662|3661.06|3661.06|3663.77|3663.77|3660.92|3660.92|0
1624954500000|2021-06-29 08:15:00|3661.22|3661.22|3656.68|3656.68|3662.18|3662.18|3655.89|3655.89|0
1624954800000|2021-06-29 08:20:00|3657.08|3657.08|3649.79|3649.79|3658.3|3658.3|3648.36|3648.36|0
1624955100000|2021-06-29 08:25:00|3649.63|3649.63|3652.75|3652.75|3653.54|3653.54|3648.19|3648.19|0
1624955400000|2021-06-29 08:30:00|3652.36|3652.36|3652.8|3652.8|3653.26|3653.26|3648.79|3648.79|0
1624955700000|2021-06-29 08:35:00|3652.01|3652.01|3649.74|3649.74|3652.96|3652.96|3648.42|3648.42|0
1624956000000|2021-06-29 08:40:00|3649.82|3649.82|3645.96|3645.96|3650.38|3650.38|3643.7|3643.7|0
1624956300000|2021-06-29 08:45:00|3646.12|3646.12|3648.58|3648.58|3650|3650|3643.56|3643.56|0
1624956600000|2021-06-29 08:50:00|3647.86|3647.86|3645.49|3645.49|3648.1|3648.1|3644.81|3644.81|0
1624956900000|2021-06-29 08:55:00|3645.33|3645.33|3646.01|3646.01|3646.11|3646.11|3644.29|3644.29|0
1624957200000|2021-06-29 09:00:00|3646.09|3646.09|3642.15|3642.15|3646.96|3646.96|3640.53|3640.53|0
1624957500000|2021-06-29 09:05:00|3641.59|3641.59|3645.14|3645.14|3645.38|3645.38|3641.59|3641.59|0
1624957800000|2021-06-29 09:10:00|3644.82|3644.82|3643.95|3643.95|3648.47|3648.47|3640.12|3640.12|0
1624958100000|2021-06-29 09:15:00|3644.2|3644.2|3643.93|3643.93|3646.27|3646.27|3642.96|3642.96|0
1624958400000|2021-06-29 09:20:00|3643.77|3643.77|3644.8|3644.8|3645.89|3645.89|3641.88|3641.88|0
1624958700000|2021-06-29 09:25:00|3644.71|3644.71|3635.99|3635.99|3644.95|3644.95|3635.99|3635.99|0
1624959000000|2021-06-29 09:30:00|3636.15|3636.15|3638.04|3638.04|3642.13|3642.13|3636.15|3636.15|0
1624959300000|2021-06-29 09:35:00|3638.12|3638.12|3639.81|3639.81|3640.69|3640.69|3637.88|3637.88|0
1624959600000|2021-06-29 09:40:00|3639.89|3639.89|3644.28|3644.28|3647.65|3647.65|3639.89|3639.89|0
1624959900000|2021-06-29 09:45:00|3644.91|3644.91|3645.2|3645.2|3647.46|3647.46|3643.68|3643.68|0
1624960200000|2021-06-29 09:50:00|3645.12|3645.12|3648.08|3648.08|3648.4|3648.4|3644.7|3644.7|0
1624960500000|2021-06-29 09:55:00|3648.55|3648.55|3648.22|3648.22|3651.39|3651.39|3647.77|3647.77|0
1624960800000|2021-06-29 10:00:00|3648.14|3648.14|3648.26|3648.26|3648.66|3648.66|3645.41|3645.41|0
1624961100000|2021-06-29 10:05:00|3648.51|3648.51|3645.68|3645.68|3650.35|3650.35|3645.68|3645.68|0
1624961400000|2021-06-29 10:10:00|3645.44|3645.44|3651.27|3651.27|3652|3652|3645.44|3645.44|0
1624961700000|2021-06-29 10:15:00|3651.43|3651.43|3655.11|3655.11|3656.11|3656.11|3651.43|3651.43|0
1624962000000|2021-06-29 10:20:00|3655.03|3655.03|3657.58|3657.58|3659.82|3659.82|3655.03|3655.03|0
1624962300000|2021-06-29 10:25:00|3657.5|3657.5|3658.48|3658.48|3658.8|3658.8|3656.68|3656.68|0
1624962600000|2021-06-29 10:30:00|3659.17|3659.17|3663.16|3663.16|3664.28|3664.28|3659.17|3659.17|0
1624962900000|2021-06-29 10:35:00|3663.32|3663.32|3663.02|3663.02|3665.82|3665.82|3662.6|3662.6|0
1624963200000|2021-06-29 10:40:00|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|0
1624963500000|2021-06-29 10:45:00|3661.97|3661.97|3662.98|3662.98|3664.8|3664.8|3661.97|3661.97|0
1624963800000|2021-06-29 10:50:00|3662.42|3662.42|3660.22|3660.22|3662.98|3662.98|3659.11|3659.11|0
1624964100000|2021-06-29 10:55:00|3660.3|3660.3|3663.42|3663.42|3663.42|3663.42|3658.78|3658.78|0
1624964400000|2021-06-29 11:00:00|3663.63|3663.63|3658.8|3658.8|3663.63|3663.63|3658.39|3658.39|0
1624964700000|2021-06-29 11:05:00|3658.86|3658.86|3657.81|3657.81|3658.86|3658.86|3656.33|3656.33|0
1624965000000|2021-06-29 11:10:00|3657.13|3657.13|3659.18|3659.18|3660.13|3660.13|3656.42|3656.42|0
1624965300000|2021-06-29 11:15:00|3659.86|3659.86|3660.48|3660.48|3662|3662|3659.58|3659.58|0
1624965600000|2021-06-29 11:20:00|3661.04|3661.04|3655.66|3655.66|3661.92|3661.92|3655.66|3655.66|0
1624965900000|2021-06-29 11:25:00|3655.18|3655.18|3653.34|3653.34|3655.18|3655.18|3652.63|3652.63|0
1624966200000|2021-06-29 11:30:00|3653.12|3653.12|3650.19|3650.19|3653.12|3653.12|3648.7|3648.7|0
1624966500000|2021-06-29 11:35:00|3650.34|3650.34|3652.28|3652.28|3653.91|3653.91|3649.92|3649.92|0
1624966800000|2021-06-29 11:40:00|3651.48|3651.48|3649.88|3649.88|3652.14|3652.14|3648.76|3648.76|0
1624967100000|2021-06-29 11:45:00|3651.24|3651.24|3648.05|3648.05|3651.24|3651.24|3648.05|3648.05|0
1624967400000|2021-06-29 11:50:00|3648.21|3648.21|3648.57|3648.57|3650.2|3650.2|3647.55|3647.55|0
1624967700000|2021-06-29 11:55:00|3648.25|3648.25|3646.58|3646.58|3648.25|3648.25|3645.5|3645.5|0
1624968000000|2021-06-29 12:00:00|3645.9|3645.9|3649.24|3649.24|3649.6|3649.6|3645.9|3645.9|0
1624968300000|2021-06-29 12:05:00|3649.08|3649.08|3650.95|3650.95|3651.83|3651.83|3647.29|3647.29|0
1624968600000|2021-06-29 12:10:00|3650.48|3650.48|3646.83|3646.83|3650.56|3650.56|3646.83|3646.83|0
1624968900000|2021-06-29 12:15:00|3646.76|3646.76|3647.88|3647.88|3648.59|3648.59|3646.67|3646.67|0
1624969200000|2021-06-29 12:20:00|3647.94|3647.94|3648.07|3648.07|3649.97|3649.97|3646.82|3646.82|0
1624969500000|2021-06-29 12:25:00|3648.28|3648.28|3646.17|3646.17|3649.68|3649.68|3645.38|3645.38|0
1624969800000|2021-06-29 12:30:00|3645.62|3645.62|3645.12|3645.12|3646.28|3646.28|3643.72|3643.72|0
1624970100000|2021-06-29 12:35:00|3645.28|3645.28|3644.21|3644.21|3646.38|3646.38|3643.31|3643.31|0
1624970400000|2021-06-29 12:40:00|3644.13|3644.13|3643.99|3643.99|3644.45|3644.45|3643.09|3643.09|0
1624970700000|2021-06-29 12:45:00|3644.06|3644.06|3646.36|3646.36|3647.61|3647.61|3643.71|3643.71|0
1624971000000|2021-06-29 12:50:00|3647.04|3647.04|3647.4|3647.4|3649.36|3649.36|3645.97|3645.97|0
1624971300000|2021-06-29 12:55:00|3646.72|3646.72|3646.53|3646.53|3649.94|3649.94|3646.53|3646.53|0
1624971600000|2021-06-29 13:00:00|3646.78|3646.78|3651.74|3651.74|3651.74|3651.74|3645.7|3645.7|0
1624971900000|2021-06-29 13:05:00|3652.05|3652.05|3648.24|3648.24|3653.18|3653.18|3648.24|3648.24|0
1624972200000|2021-06-29 13:10:00|3649.61|3649.61|3653.56|3653.56|3653.71|3653.71|3649.26|3649.26|0
1624972500000|2021-06-29 13:15:00|3654.31|3654.31|3655.11|3655.11|3656.34|3656.34|3654.16|3654.16|0
1624972800000|2021-06-29 13:20:00|3654.86|3654.86|3652.54|3652.54|3655.34|3655.34|3652.54|3652.54|0
1624973100000|2021-06-29 13:25:00|3652.3|3652.3|3651.7|3651.7|3654.36|3654.36|3649.53|3649.53|0
1624973400000|2021-06-29 13:30:00|3652.1|3652.1|3648.99|3648.99|3659.1|3659.1|3648.83|3648.83|0
1624973700000|2021-06-29 13:35:00|3649.23|3649.23|3647.68|3647.68|3649.23|3649.23|3645.51|3645.51|0
1624974000000|2021-06-29 13:40:00|3647.43|3647.43|3647.39|3647.39|3648.83|3648.83|3645.38|3645.38|0
1624974300000|2021-06-29 13:45:00|3647.86|3647.86|3647.17|3647.17|3648.76|3648.76|3646.22|3646.22|0
1624974600000|2021-06-29 13:50:00|3647.01|3647.01|3647.73|3647.73|3648.98|3648.98|3646.24|3646.24|0
1624974900000|2021-06-29 13:55:00|3648.41|3648.41|3650.09|3650.09|3652.12|3652.12|3648.41|3648.41|0
1624975200000|2021-06-29 14:00:00|3650.77|3650.77|3644.75|3644.75|3650.93|3650.93|3642.92|3642.92|0
1624975500000|2021-06-29 14:05:00|3644.67|3644.67|3642.93|3642.93|3645.31|3645.31|3641.68|3641.68|0
1624975800000|2021-06-29 14:10:00|3643.4|3643.4|3638.83|3638.83|3643.86|3643.86|3638.19|3638.19|0
1624976100000|2021-06-29 14:15:00|3639.23|3639.23|3639.25|3639.25|3639.98|3639.98|3638.46|3638.46|0
1624976400000|2021-06-29 14:20:00|3639.33|3639.33|3639.04|3639.04|3639.79|3639.79|3637.84|3637.84|0
1624976700000|2021-06-29 14:25:00|3639.12|3639.12|3638.45|3638.45|3639.84|3639.84|3638.45|3638.45|0
1624977000000|2021-06-29 14:30:00|3638.4|3638.4|3636.84|3636.84|3639.05|3639.05|3636.68|3636.68|0
1624977300000|2021-06-29 14:35:00|3637|3637|3633.02|3633.02|3637.47|3637.47|3632.7|3632.7|0
1624977600000|2021-06-29 14:40:00|3632.69|3632.69|3633.37|3633.37|3634.61|3634.61|3631.99|3631.99|0
1624977900000|2021-06-29 14:45:00|3633.32|3633.32|3634.03|3634.03|3635.02|3635.02|3632.94|3632.94|0
1624978200000|2021-06-29 14:50:00|3633.87|3633.87|3636.92|3636.92|3636.92|3636.92|3633.87|3633.87|0
1624978500000|2021-06-29 14:55:00|3636.76|3636.76|3634.81|3634.81|3636.76|3636.76|3634.73|3634.73|0
1624978800000|2021-06-29 15:00:00|3634.96|3634.96|3634.38|3634.38|3635.59|3635.59|3634.26|3634.26|0
1624979100000|2021-06-29 15:05:00|3634.28|3634.28|3635.81|3635.81|3636.05|3636.05|3633.38|3633.38|0
1624979400000|2021-06-29 15:10:00|3635.73|3635.73|3638.75|3638.75|3639.11|3639.11|3635.73|3635.73|0
1624979700000|2021-06-29 15:15:00|3638.59|3638.59|3640.42|3640.42|3641.87|3641.87|3638.39|3638.39|0
1624980000000|2021-06-29 15:20:00|3640.52|3640.52|3639.53|3639.53|3641.4|3641.4|3638.37|3638.37|0
1624980300000|2021-06-29 15:25:00|3639.45|3639.45|3639.7|3639.7|3639.85|3639.85|3638.17|3638.17|0
1625037300000|2021-06-30 07:15:00|3610.63|3610.63|3605.85|3605.85|3614.29|3614.29|3605.44|3605.44|0
1625037600000|2021-06-30 07:20:00|3605.71|3605.71|3609.35|3609.35|3609.67|3609.67|3604.64|3604.64|0
1625037900000|2021-06-30 07:25:00|3609.3|3609.3|3613.04|3613.04|3614.33|3614.33|3609.22|3609.22|0
1625038200000|2021-06-30 07:30:00|3613.34|3613.34|3609.94|3609.94|3613.49|3613.49|3605.79|3605.79|0
1625038500000|2021-06-30 07:35:00|3610.24|3610.24|3611.57|3611.57|3613.15|3613.15|3609.68|3609.68|0
1625038800000|2021-06-30 07:40:00|3611.17|3611.17|3609.78|3609.78|3611.29|3611.29|3608.65|3608.65|0
1625039100000|2021-06-30 07:45:00|3609.7|3609.7|3601.4|3601.4|3609.7|3609.7|3601.4|3601.4|0
1625039400000|2021-06-30 07:50:00|3601.08|3601.08|3599.33|3599.33|3601.08|3601.08|3598.68|3598.68|0
1625039700000|2021-06-30 07:55:00|3599.25|3599.25|3596.33|3596.33|3600.73|3600.73|3594.6|3594.6|0
1625040000000|2021-06-30 08:00:00|3596.5|3596.5|3593.97|3593.97|3600.16|3600.16|3593.77|3593.77|0
1625040300000|2021-06-30 08:05:00|3594.05|3594.05|3588.97|3588.97|3594.28|3594.28|3583.03|3583.03|0
1625040600000|2021-06-30 08:10:00|3588.89|3588.89|3580.61|3580.61|3590.02|3590.02|3579.14|3579.14|0
1625040900000|2021-06-30 08:15:00|3580.77|3580.77|3581.37|3581.37|3583.75|3583.75|3580.28|3580.28|0
1625041200000|2021-06-30 08:20:00|3581.53|3581.53|3580.1|3580.1|3582.06|3582.06|3579.4|3579.4|0
1625041500000|2021-06-30 08:25:00|3580.02|3580.02|3581.61|3581.61|3583.37|3583.37|3576.59|3576.59|0
1625041800000|2021-06-30 08:30:00|3581.37|3581.37|3580.13|3580.13|3583.66|3583.66|3578.8|3578.8|0
1625042100000|2021-06-30 08:35:00|3580.05|3580.05|3583.04|3583.04|3584.24|3584.24|3579.95|3579.95|0
1625042400000|2021-06-30 08:40:00|3582.48|3582.48|3575.91|3575.91|3582.56|3582.56|3575.91|3575.91|0
1625042700000|2021-06-30 08:45:00|3575.51|3575.51|3570.67|3570.67|3576.41|3576.41|3569.05|3569.05|0
1625043000000|2021-06-30 08:50:00|3570.51|3570.51|3575.7|3575.7|3578.64|3578.64|3569.46|3569.46|0
1625043300000|2021-06-30 08:55:00|3575.38|3575.38|3573.6|3573.6|3575.52|3575.52|3571.97|3571.97|0
1625043600000|2021-06-30 09:00:00|3573.92|3573.92|3572.3|3572.3|3574.45|3574.45|3569.07|3569.07|0
1625043900000|2021-06-30 09:05:00|3572.36|3572.36|3578.57|3578.57|3580.06|3580.06|3572.2|3572.2|0
1625044200000|2021-06-30 09:10:00|3578.1|3578.1|3572.72|3572.72|3578.41|3578.41|3571.93|3571.93|0
1625044500000|2021-06-30 09:15:00|3574.09|3574.09|3576.16|3576.16|3577|3577|3573.14|3573.14|0
1625044800000|2021-06-30 09:20:00|3575.92|3575.92|3574.74|3574.74|3577.41|3577.41|3574.59|3574.59|0
1625045100000|2021-06-30 09:25:00|3575.29|3575.29|3576.91|3576.91|3577.87|3577.87|3575.12|3575.12|0
1625045400000|2021-06-30 09:30:00|3575.88|3575.88|3587.56|3587.56|3587.56|3587.56|3575.88|3575.88|0
1625045700000|2021-06-30 09:35:00|3587.51|3587.51|3597.32|3597.32|3597.32|3597.32|3587.4|3587.4|0
1625046000000|2021-06-30 09:40:00|3597.56|3597.56|3598.67|3598.67|3599.87|3599.87|3597.31|3597.31|0
1625046300000|2021-06-30 09:45:00|3598.73|3598.73|3607.5|3607.5|3607.5|3607.5|3597.54|3597.54|0
1625046600000|2021-06-30 09:50:00|3606.79|3606.79|3602.32|3602.32|3606.79|3606.79|3602.15|3602.15|0
1625046900000|2021-06-30 09:55:00|3601.76|3601.76|3606.37|3606.37|3607.97|3607.97|3601.76|3601.76|0
1625047200000|2021-06-30 10:00:00|3606.49|3606.49|3616.6|3616.6|3616.6|3616.6|3606.49|3606.49|0
1625047500000|2021-06-30 10:05:00|3616.71|3616.71|3625.15|3625.15|3625.15|3625.15|3616.69|3616.69|0
1625047800000|2021-06-30 10:10:00|3625.23|3625.23|3628.41|3628.41|3629.2|3629.2|3623.63|3623.63|0
1625048100000|2021-06-30 10:15:00|3628.73|3628.73|3632.96|3632.96|3633.81|3633.81|3628.53|3628.53|0
1625048400000|2021-06-30 10:20:00|3633.01|3633.01|3629.72|3629.72|3633.45|3633.45|3629.72|3629.72|0
1625048700000|2021-06-30 10:25:00|3629.66|3629.66|3632.75|3632.75|3632.9|3632.9|3628.92|3628.92|0
1625049000000|2021-06-30 10:30:00|3633.44|3633.44|3626.59|3626.59|3637.27|3637.27|3625.92|3625.92|0
1625049300000|2021-06-30 10:35:00|3625.23|3625.23|3627.27|3627.27|3627.97|3627.97|3625.06|3625.06|0
1625049600000|2021-06-30 10:40:00|3626.88|3626.88|3625.02|3625.02|3628.44|3628.44|3625.01|3625.01|0
1625049900000|2021-06-30 10:45:00|3624.62|3624.62|3623.48|3623.48|3625.16|3625.16|3622.04|3622.04|0
1625050200000|2021-06-30 10:50:00|3623.43|3623.43|3621.26|3621.26|3624.13|3624.13|3620.15|3620.15|0
1625050500000|2021-06-30 10:55:00|3621.43|3621.43|3618.14|3618.14|3621.43|3621.43|3617.44|3617.44|0
1625050800000|2021-06-30 11:00:00|3618.06|3618.06|3625.19|3625.19|3625.66|3625.66|3617.78|3617.78|0
1625051100000|2021-06-30 11:05:00|3625.82|3625.82|3625.15|3625.15|3626.14|3626.14|3623.64|3623.64|0
1625051400000|2021-06-30 11:10:00|3625.48|3625.48|3629.29|3629.29|3631.43|3631.43|3625.31|3625.31|0
1625051700000|2021-06-30 11:15:00|3629.12|3629.12|3635.64|3635.64|3635.91|3635.91|3628.87|3628.87|0
1625052000000|2021-06-30 11:20:00|3635.25|3635.25|3635.72|3635.72|3637.04|3637.04|3635.25|3635.25|0
1625052300000|2021-06-30 11:25:00|3635.58|3635.58|3632.56|3632.56|3637.55|3637.55|3631.83|3631.83|0
1625052600000|2021-06-30 11:30:00|3632.4|3632.4|3630.71|3630.71|3633.78|3633.78|3630.47|3630.47|0
1625052900000|2021-06-30 11:35:00|3630.5|3630.5|3634.02|3634.02|3634.02|3634.02|3630.35|3630.35|0
1625053200000|2021-06-30 11:40:00|3633.85|3633.85|3635.32|3635.32|3635.86|3635.86|3633.47|3633.47|0
1625053500000|2021-06-30 11:45:00|3635.4|3635.4|3635.65|3635.65|3635.94|3635.94|3634.31|3634.31|0
1625053800000|2021-06-30 11:50:00|3635.4|3635.4|3635.44|3635.44|3636.98|3636.98|3634.51|3634.51|0
1625054100000|2021-06-30 11:55:00|3635.49|3635.49|3636.3|3636.3|3638.76|3638.76|3634.42|3634.42|0
1625054400000|2021-06-30 12:00:00|3636.07|3636.07|3635.23|3635.23|3636.53|3636.53|3634.97|3634.97|0
1625054700000|2021-06-30 12:05:00|3635.31|3635.31|3635.91|3635.91|3635.91|3635.91|3633.99|3633.99|0
1625055000000|2021-06-30 12:10:00|3635.74|3635.74|3635.34|3635.34|3636.61|3636.61|3634.52|3634.52|0
1625055300000|2021-06-30 12:15:00|3635.1|3635.1|3641.93|3641.93|3642.09|3642.09|3634.95|3634.95|0
1625055600000|2021-06-30 12:20:00|3642.01|3642.01|3640.78|3640.78|3642.01|3642.01|3639.62|3639.62|0
1625055900000|2021-06-30 12:25:00|3640.86|3640.86|3637.87|3637.87|3642.01|3642.01|3637.79|3637.79|0
1625056200000|2021-06-30 12:30:00|3637.71|3637.71|3635.88|3635.88|3638.19|3638.19|3634.96|3634.96|0
1625056500000|2021-06-30 12:35:00|3635.96|3635.96|3634.8|3634.8|3636.71|3636.71|3634.22|3634.22|0
1625056800000|2021-06-30 12:40:00|3634.75|3634.75|3636.55|3636.55|3636.55|3636.55|3633.95|3633.95|0
1625057100000|2021-06-30 12:45:00|3637.24|3637.24|3634.21|3634.21|3637.24|3637.24|3633.28|3633.28|0
1625057400000|2021-06-30 12:50:00|3633.65|3633.65|3636.27|3636.27|3636.27|3636.27|3633.64|3633.64|0
1625057700000|2021-06-30 12:55:00|3636.03|3636.03|3632.43|3632.43|3636.27|3636.27|3632.29|3632.29|0
1625058000000|2021-06-30 13:00:00|3632.28|3632.28|3629.56|3629.56|3632.28|3632.28|3628.18|3628.18|0
1625058300000|2021-06-30 13:05:00|3629.79|3629.79|3636.75|3636.75|3636.75|3636.75|3629.58|3629.58|0
1625058600000|2021-06-30 13:10:00|3636.83|3636.83|3637.54|3637.54|3637.85|3637.85|3635.26|3635.26|0
1625058900000|2021-06-30 13:15:00|3637.85|3637.85|3636.35|3636.35|3638.57|3638.57|3634.57|3634.57|0
1625059200000|2021-06-30 13:20:00|3636.47|3636.47|3626.77|3626.77|3636.9|3636.9|3625.35|3625.35|0
1625059500000|2021-06-30 13:25:00|3627.01|3627.01|3628.56|3628.56|3628.82|3628.82|3626.82|3626.82|0
1625059800000|2021-06-30 13:30:00|3628.8|3628.8|3628.59|3628.59|3633.63|3633.63|3628.27|3628.27|0
1625060100000|2021-06-30 13:35:00|3628.44|3628.44|3635.73|3635.73|3635.73|3635.73|3627.61|3627.61|0
1625060400000|2021-06-30 13:40:00|3636.53|3636.53|3638.88|3638.88|3640.14|3640.14|3635.88|3635.88|0
1625060700000|2021-06-30 13:45:00|3639|3639|3647.75|3647.75|3649.33|3649.33|3639|3639|0
1625061000000|2021-06-30 13:50:00|3647.67|3647.67|3653.39|3653.39|3655.28|3655.28|3647.67|3647.67|0
1625061300000|2021-06-30 13:55:00|3653.47|3653.47|3652.59|3652.59|3655.3|3655.3|3652.08|3652.08|0
1625061600000|2021-06-30 14:00:00|3652.91|3652.91|3647.6|3647.6|3653.26|3653.26|3647.12|3647.12|0
1625061900000|2021-06-30 14:05:00|3647.68|3647.68|3655.11|3655.11|3655.59|3655.59|3647.21|3647.21|0
1625062200000|2021-06-30 14:10:00|3655.03|3655.03|3659.37|3659.37|3662.74|3662.74|3655.03|3655.03|0
1625062500000|2021-06-30 14:15:00|3659.45|3659.45|3657.91|3657.91|3661.19|3661.19|3657.74|3657.74|0
1625062800000|2021-06-30 14:20:00|3657.83|3657.83|3657.63|3657.63|3659.5|3659.5|3656.98|3656.98|0
1625063100000|2021-06-30 14:25:00|3656.94|3656.94|3657.64|3657.64|3658.8|3658.8|3655.34|3655.34|0
1625063400000|2021-06-30 14:30:00|3657.56|3657.56|3662.68|3662.68|3662.68|3662.68|3655.31|3655.31|0
1625063700000|2021-06-30 14:35:00|3662.92|3662.92|3663.54|3663.54|3665.82|3665.82|3661.62|3661.62|0
1625064000000|2021-06-30 14:40:00|3663.62|3663.62|3652.88|3652.88|3663.62|3663.62|3652.83|3652.83|0
1625064300000|2021-06-30 14:45:00|3653.12|3653.12|3656.17|3656.17|3657.54|3657.54|3651.74|3651.74|0
1625064600000|2021-06-30 14:50:00|3655.48|3655.48|3649.55|3649.55|3655.64|3655.64|3649.07|3649.07|0
1625064900000|2021-06-30 14:55:00|3649.71|3649.71|3646.1|3646.1|3649.77|3649.77|3645.12|3645.12|0
1625065200000|2021-06-30 15:00:00|3646.19|3646.19|3644.31|3644.31|3647.09|3647.09|3643.3|3643.3|0
1625065500000|2021-06-30 15:05:00|3644.54|3644.54|3650.64|3650.64|3651.17|3651.17|3642.43|3642.43|0
1625065800000|2021-06-30 15:10:00|3650.05|3650.05|3649.99|3649.99|3650.92|3650.92|3647.78|3647.78|0
1625066100000|2021-06-30 15:15:00|3649.83|3649.83|3646.54|3646.54|3649.83|3649.83|3645.58|3645.58|0
1625066400000|2021-06-30 15:20:00|3647.23|3647.23|3651.95|3651.95|3652.5|3652.5|3643.29|3643.29|0
1625066700000|2021-06-30 15:25:00|3651.78|3651.78|3654.47|3654.47|3656.4|3656.4|3648.91|3648.91|0
1625123700000|2021-07-01 07:15:00|3663.31|3663.31|3671.18|3671.18|3674.48|3674.48|3661.79|3661.79|0
1625124000000|2021-07-01 07:20:00|3671.48|3671.48|3684.99|3684.99|3686.61|3686.61|3671.48|3671.48|0
1625124300000|2021-07-01 07:25:00|3685.78|3685.78|3683.61|3683.61|3685.78|3685.78|3680.17|3680.17|0
1625124600000|2021-07-01 07:30:00|3684.09|3684.09|3685.77|3685.77|3688.41|3688.41|3684.09|3684.09|0
1625124900000|2021-07-01 07:35:00|3685.46|3685.46|3687.54|3687.54|3688.22|3688.22|3683.63|3683.63|0
1625125200000|2021-07-01 07:40:00|3687.42|3687.42|3680.14|3680.14|3687.42|3687.42|3680.06|3680.06|0
1625125500000|2021-07-01 07:45:00|3679.98|3679.98|3679.26|3679.26|3682.48|3682.48|3679.26|3679.26|0
1625125800000|2021-07-01 07:50:00|3678.47|3678.47|3683.1|3683.1|3684.63|3684.63|3678.47|3678.47|0
1625126100000|2021-07-01 07:55:00|3682.94|3682.94|3681.97|3681.97|3683.89|3683.89|3679.86|3679.86|0
1625126400000|2021-07-01 08:00:00|3682.65|3682.65|3686.14|3686.14|3686.14|3686.14|3682.4|3682.4|0
1625126700000|2021-07-01 08:05:00|3686.61|3686.61|3690.05|3690.05|3691.24|3691.24|3686.22|3686.22|0
1625127000000|2021-07-01 08:10:00|3690.53|3690.53|3686.4|3686.4|3690.92|3690.92|3684.33|3684.33|0
1625127300000|2021-07-01 08:15:00|3686.48|3686.48|3686.4|3686.4|3686.92|3686.92|3685.38|3685.38|0
1625127600000|2021-07-01 08:20:00|3686.32|3686.32|3679.24|3679.24|3686.32|3686.32|3678.83|3678.83|0
1625127900000|2021-07-01 08:25:00|3679.08|3679.08|3676.41|3676.41|3679.43|3679.43|3675.32|3675.32|0
1625128200000|2021-07-01 08:30:00|3676.58|3676.58|3673.74|3673.74|3678.2|3678.2|3673.74|3673.74|0
1625128500000|2021-07-01 08:35:00|3674.06|3674.06|3674.28|3674.28|3674.66|3674.66|3671.65|3671.65|0
1625128800000|2021-07-01 08:40:00|3673.96|3673.96|3672.92|3672.92|3675.67|3675.67|3672.09|3672.09|0
1625129100000|2021-07-01 08:45:00|3672.84|3672.84|3668.38|3668.38|3673.08|3673.08|3668.38|3668.38|0
1625129400000|2021-07-01 08:50:00|3668.44|3668.44|3669.15|3669.15|3669.6|3669.6|3668.05|3668.05|0
1625129700000|2021-07-01 08:55:00|3669.46|3669.46|3673.02|3673.02|3674.93|3674.93|3668.17|3668.17|0
1625130000000|2021-07-01 09:00:00|3673.13|3673.13|3675.25|3675.25|3675.25|3675.25|3672.53|3672.53|0
1625130300000|2021-07-01 09:05:00|3675.09|3675.09|3670.95|3670.95|3675.34|3675.34|3670.95|3670.95|0
1625130600000|2021-07-01 09:10:00|3670.89|3670.89|3669.4|3669.4|3670.89|3670.89|3668.44|3668.44|0
1625130900000|2021-07-01 09:15:00|3668.03|3668.03|3670.03|3670.03|3670.03|3670.03|3667.67|3667.67|0
1625131200000|2021-07-01 09:20:00|3670.71|3670.71|3667.27|3667.27|3670.71|3670.71|3667.23|3667.23|0
1625131500000|2021-07-01 09:25:00|3666.82|3666.82|3671.21|3671.21|3671.93|3671.93|3666.82|3666.82|0
1625131800000|2021-07-01 09:30:00|3671.36|3671.36|3666.98|3666.98|3671.36|3671.36|3666.98|3666.98|0
1625132100000|2021-07-01 09:35:00|3667.13|3667.13|3657.18|3657.18|3667.13|3667.13|3656.94|3656.94|0
1625132400000|2021-07-01 09:40:00|3657.34|3657.34|3649.63|3649.63|3658.13|3658.13|3649.63|3649.63|0
1625132700000|2021-07-01 09:45:00|3650.1|3650.1|3650.65|3650.65|3653.83|3653.83|3650.08|3650.08|0
1625133000000|2021-07-01 09:50:00|3650.73|3650.73|3653.26|3653.26|3654.13|3654.13|3650.34|3650.34|0
1625133300000|2021-07-01 09:55:00|3653.34|3653.34|3656.01|3656.01|3657.22|3657.22|3653.34|3653.34|0
1625133600000|2021-07-01 10:00:00|3655.96|3655.96|3654.73|3654.73|3656.43|3656.43|3653.4|3653.4|0
1625133900000|2021-07-01 10:05:00|3654.65|3654.65|3657.18|3657.18|3657.34|3657.34|3654.09|3654.09|0
1625134200000|2021-07-01 10:10:00|3657.34|3657.34|3663.14|3663.14|3663.31|3663.31|3657.34|3657.34|0
1625134500000|2021-07-01 10:15:00|3662.88|3662.88|3663.71|3663.71|3663.71|3663.71|3661.5|3661.5|0
1625134800000|2021-07-01 10:20:00|3663.86|3663.86|3656.96|3656.96|3664.18|3664.18|3656.96|3656.96|0
1625135100000|2021-07-01 10:25:00|3656.49|3656.49|3651.59|3651.59|3656.49|3656.49|3651.2|3651.2|0
1625135400000|2021-07-01 10:30:00|3652.3|3652.3|3655.62|3655.62|3655.62|3655.62|3651.91|3651.91|0
1625135700000|2021-07-01 10:35:00|3655.77|3655.77|3655.05|3655.05|3655.77|3655.77|3653.37|3653.37|0
1625136000000|2021-07-01 10:40:00|3654.93|3654.93|3652.9|3652.9|3654.93|3654.93|3648.67|3648.67|0
1625136300000|2021-07-01 10:45:00|3652.66|3652.66|3652.21|3652.21|3652.69|3652.69|3648.82|3648.82|0
1625136600000|2021-07-01 10:50:00|3650.84|3650.84|3646.38|3646.38|3650.84|3650.84|3643.56|3643.56|0
1625136900000|2021-07-01 10:55:00|3645.69|3645.69|3644.58|3644.58|3646.22|3646.22|3641.74|3641.74|0
1625137200000|2021-07-01 11:00:00|3644.5|3644.5|3648.38|3648.38|3650.29|3650.29|3642.53|3642.53|0
1625137500000|2021-07-01 11:05:00|3648.94|3648.94|3650.39|3650.39|3650.86|3650.86|3647.22|3647.22|0
1625137800000|2021-07-01 11:10:00|3650.31|3650.31|3647.57|3647.57|3652.62|3652.62|3646.77|3646.77|0
1625138100000|2021-07-01 11:15:00|3646.89|3646.89|3651.97|3651.97|3652.28|3652.28|3646.69|3646.69|0
1625138400000|2021-07-01 11:20:00|3652.2|3652.2|3652.61|3652.61|3653.29|3653.29|3651.31|3651.31|0
1625138700000|2021-07-01 11:25:00|3652.69|3652.69|3659.09|3659.09|3659.09|3659.09|3652.69|3652.69|0
1625139000000|2021-07-01 11:30:00|3659.5|3659.5|3660.85|3660.85|3662.65|3662.65|3659.18|3659.18|0
1625139300000|2021-07-01 11:35:00|3660.16|3660.16|3663.4|3663.4|3663.4|3663.4|3659.37|3659.37|0
1625139600000|2021-07-01 11:40:00|3663.56|3663.56|3664.14|3664.14|3665.84|3665.84|3663.11|3663.11|0
1625139900000|2021-07-01 11:45:00|3664.62|3664.62|3662.81|3662.81|3664.62|3664.62|3662.81|3662.81|0
1625140200000|2021-07-01 11:50:00|3662.96|3662.96|3663.78|3663.78|3664.96|3664.96|3662.96|3662.96|0
1625140500000|2021-07-01 11:55:00|3664.1|3664.1|3667.53|3667.53|3667.53|3667.53|3663.95|3663.95|0
1625140800000|2021-07-01 12:00:00|3667.69|3667.69|3669.37|3669.37|3670.42|3670.42|3667.69|3667.69|0
1625141100000|2021-07-01 12:05:00|3669.26|3669.26|3665.22|3665.22|3669.26|3669.26|3665.22|3665.22|0
1625141400000|2021-07-01 12:10:00|3665.38|3665.38|3663.33|3663.33|3665.54|3665.54|3662.85|3662.85|0
1625141700000|2021-07-01 12:15:00|3663.65|3663.65|3657|3657|3663.7|3663.7|3657|3657|0
1625142000000|2021-07-01 12:20:00|3657.47|3657.47|3654.44|3654.44|3657.47|3657.47|3653.89|3653.89|0
1625142300000|2021-07-01 12:25:00|3654.53|3654.53|3654.51|3654.51|3655.59|3655.59|3654.16|3654.16|0
1625142600000|2021-07-01 12:30:00|3654.66|3654.66|3655.13|3655.13|3655.69|3655.69|3652.32|3652.32|0
1625142900000|2021-07-01 12:35:00|3654.91|3654.91|3650|3650|3656.01|3656.01|3650|3650|0
1625143200000|2021-07-01 12:40:00|3649.61|3649.61|3650.86|3650.86|3651.51|3651.51|3649.13|3649.13|0
1625143500000|2021-07-01 12:45:00|3650.94|3650.94|3645.64|3645.64|3650.94|3650.94|3645.64|3645.64|0
1625143800000|2021-07-01 12:50:00|3646.32|3646.32|3645.97|3645.97|3646.48|3646.48|3644.63|3644.63|0
1625144100000|2021-07-01 12:55:00|3646.21|3646.21|3646.63|3646.63|3647.84|3647.84|3645.65|3645.65|0
1625144400000|2021-07-01 13:00:00|3646.47|3646.47|3644.73|3644.73|3646.47|3646.47|3643.7|3643.7|0
1625144700000|2021-07-01 13:05:00|3644.05|3644.05|3645.42|3645.42|3645.74|3645.74|3643.93|3643.93|0
1625145000000|2021-07-01 13:10:00|3645.28|3645.28|3648.87|3648.87|3649.08|3649.08|3645.28|3645.28|0
1625145300000|2021-07-01 13:15:00|3648.82|3648.82|3650.83|3650.83|3651.59|3651.59|3647.23|3647.23|0
1625145600000|2021-07-01 13:20:00|3650.99|3650.99|3649.05|3649.05|3651.35|3651.35|3648.31|3648.31|0
1625145900000|2021-07-01 13:25:00|3649.52|3649.52|3652.81|3652.81|3652.81|3652.81|3648.36|3648.36|0
1625146200000|2021-07-01 13:30:00|3653.05|3653.05|3656.34|3656.34|3659.68|3659.68|3652.85|3652.85|0
1625146500000|2021-07-01 13:35:00|3656.26|3656.26|3659.08|3659.08|3659.62|3659.62|3654.26|3654.26|0
1625146800000|2021-07-01 13:40:00|3657.56|3657.56|3658.61|3658.61|3659.6|3659.6|3655.95|3655.95|0
1625147100000|2021-07-01 13:45:00|3658.73|3658.73|3656.43|3656.43|3660.71|3660.71|3656.03|3656.03|0
1625147400000|2021-07-01 13:50:00|3656.19|3656.19|3655.72|3655.72|3656.19|3656.19|3653.4|3653.4|0
1625147700000|2021-07-01 13:55:00|3655.42|3655.42|3665.74|3665.74|3665.74|3665.74|3655.42|3655.42|0
1625148000000|2021-07-01 14:00:00|3665.49|3665.49|3668.63|3668.63|3672.12|3672.12|3664.73|3664.73|0
1625148300000|2021-07-01 14:05:00|3667.99|3667.99|3678.13|3678.13|3678.13|3678.13|3666.89|3666.89|0
1625148600000|2021-07-01 14:10:00|3678.28|3678.28|3683.61|3683.61|3684.09|3684.09|3678.22|3678.22|0
1625148900000|2021-07-01 14:15:00|3683.76|3683.76|3684.32|3684.32|3686.05|3686.05|3683.76|3683.76|0
1625149200000|2021-07-01 14:20:00|3683.84|3683.84|3683.72|3683.72|3687.28|3687.28|3683.32|3683.32|0
1625149500000|2021-07-01 14:25:00|3683.56|3683.56|3677.65|3677.65|3684.56|3684.56|3677.49|3677.49|0
1625149800000|2021-07-01 14:30:00|3677.4|3677.4|3678.19|3678.19|3678.19|3678.19|3674.97|3674.97|0
1625150100000|2021-07-01 14:35:00|3677.94|3677.94|3677.28|3677.28|3678.26|3678.26|3676.79|3676.79|0
1625150400000|2021-07-01 14:40:00|3677.11|3677.11|3678.71|3678.71|3678.71|3678.71|3676.15|3676.15|0
1625150700000|2021-07-01 14:45:00|3679.39|3679.39|3676.64|3676.64|3682.05|3682.05|3676.64|3676.64|0
1625151000000|2021-07-01 14:50:00|3676.59|3676.59|3675.51|3675.51|3676.59|3676.59|3674.94|3674.94|0
1625151300000|2021-07-01 14:55:00|3675.83|3675.83|3678.17|3678.17|3678.35|3678.35|3675.83|3675.83|0
1625151600000|2021-07-01 15:00:00|3678.09|3678.09|3676.5|3676.5|3678.98|3678.98|3676.02|3676.02|0
1625151900000|2021-07-01 15:05:00|3676.65|3676.65|3678.37|3678.37|3679.45|3679.45|3676.65|3676.65|0
1625152200000|2021-07-01 15:10:00|3678.25|3678.25|3679.39|3679.39|3679.39|3679.39|3677.16|3677.16|0
1625152500000|2021-07-01 15:15:00|3679.45|3679.45|3677.99|3677.99|3681.28|3681.28|3677.99|3677.99|0
1625152800000|2021-07-01 15:20:00|3677.52|3677.52|3676.51|3676.51|3679.05|3679.05|3675.9|3675.9|0
1625153100000|2021-07-01 15:25:00|3676.59|3676.59|3681.61|3681.61|3683.47|3683.47|3675.9|3675.9|0
1625210100000|2021-07-02 07:15:00|3695.71|3695.71|3699.54|3699.54|3700.04|3700.04|3691.17|3691.17|0
1625210400000|2021-07-02 07:20:00|3699.7|3699.7|3707.54|3707.54|3707.89|3707.89|3699.39|3699.39|0
1625210700000|2021-07-02 07:25:00|3708.01|3708.01|3708.26|3708.26|3712.49|3712.49|3706.44|3706.44|0
1625211000000|2021-07-02 07:30:00|3708.58|3708.58|3715.92|3715.92|3715.92|3715.92|3708.57|3708.57|0
1625211300000|2021-07-02 07:35:00|3715.59|3715.59|3708.79|3708.79|3716.22|3716.22|3708|3708|0
1625211600000|2021-07-02 07:40:00|3709.11|3709.11|3706.23|3706.23|3710.68|3710.68|3706.23|3706.23|0
1625211900000|2021-07-02 07:45:00|3706.71|3706.71|3708.46|3708.46|3708.93|3708.93|3703.73|3703.73|0
1625212200000|2021-07-02 07:50:00|3708.77|3708.77|3709.39|3709.39|3711.28|3711.28|3708.77|3708.77|0
1625212500000|2021-07-02 07:55:00|3709.47|3709.47|3704.81|3704.81|3710.48|3710.48|3704.09|3704.09|0
1625212800000|2021-07-02 08:00:00|3705.44|3705.44|3708.96|3708.96|3709.91|3709.91|3705.44|3705.44|0
1625213100000|2021-07-02 08:05:00|3708.64|3708.64|3704.82|3704.82|3708.64|3708.64|3704.77|3704.77|0
1625213400000|2021-07-02 08:10:00|3704.93|3704.93|3702.02|3702.02|3704.93|3704.93|3701.01|3701.01|0
1625213700000|2021-07-02 08:15:00|3701.87|3701.87|3699.07|3699.07|3701.87|3701.87|3697.97|3697.97|0
1625214000000|2021-07-02 08:20:00|3699.01|3699.01|3696.69|3696.69|3699.75|3699.75|3696.37|3696.37|0
1625214300000|2021-07-02 08:25:00|3696.85|3696.85|3699.82|3699.82|3700.12|3700.12|3694.27|3694.27|0
1625214600000|2021-07-02 08:30:00|3700.14|3700.14|3707.05|3707.05|3707.29|3707.29|3700.14|3700.14|0
1625214900000|2021-07-02 08:35:00|3706.99|3706.99|3705.41|3705.41|3707.79|3707.79|3705.41|3705.41|0
1625215200000|2021-07-02 08:40:00|3705.16|3705.16|3696.02|3696.02|3705.16|3705.16|3695.83|3695.83|0
1625215500000|2021-07-02 08:45:00|3695.87|3695.87|3694.13|3694.13|3697.79|3697.79|3694.13|3694.13|0
1625215800000|2021-07-02 08:50:00|3693.97|3693.97|3696.54|3696.54|3697.17|3697.17|3693.97|3693.97|0
1625216100000|2021-07-02 08:55:00|3696.16|3696.16|3693.45|3693.45|3696.33|3696.33|3692.66|3692.66|0
1625216400000|2021-07-02 09:00:00|3693.61|3693.61|3694.71|3694.71|3696.29|3696.29|3693.52|3693.52|0
1625216700000|2021-07-02 09:05:00|3694.87|3694.87|3694.29|3694.29|3695.61|3695.61|3693.54|3693.54|0
1625217000000|2021-07-02 09:10:00|3694.45|3694.45|3693.17|3693.17|3694.93|3694.93|3693.17|3693.17|0
1625217300000|2021-07-02 09:15:00|3693.11|3693.11|3694.96|3694.96|3697.04|3697.04|3693.11|3693.11|0
1625217600000|2021-07-02 09:20:00|3695.08|3695.08|3697.11|3697.11|3697.56|3697.56|3694.92|3694.92|0
1625217900000|2021-07-02 09:25:00|3697.03|3697.03|3696.72|3696.72|3697.71|3697.71|3696.13|3696.13|0
1625218200000|2021-07-02 09:30:00|3696.77|3696.77|3690.23|3690.23|3696.77|3696.77|3690.23|3690.23|0
1625218500000|2021-07-02 09:35:00|3690.07|3690.07|3691.6|3691.6|3691.61|3691.61|3689.23|3689.23|0
1625218800000|2021-07-02 09:40:00|3691.76|3691.76|3695.36|3695.36|3695.51|3695.51|3691.76|3691.76|0
1625219100000|2021-07-02 09:45:00|3695.41|3695.41|3698.2|3698.2|3698.36|3698.36|3695.41|3695.41|0
1625219400000|2021-07-02 09:50:00|3698.52|3698.52|3700.03|3700.03|3701.01|3701.01|3698.52|3698.52|0
1625219700000|2021-07-02 09:55:00|3700.28|3700.28|3702.13|3702.13|3703.47|3703.47|3700.28|3700.28|0
1625220000000|2021-07-02 10:00:00|3702.28|3702.28|3704.26|3704.26|3705.31|3705.31|3702.28|3702.28|0
1625220300000|2021-07-02 10:05:00|3704.32|3704.32|3705.45|3705.45|3706.6|3706.6|3703.74|3703.74|0
1625220600000|2021-07-02 10:10:00|3705.36|3705.36|3705.38|3705.38|3705.38|3705.38|3704.08|3704.08|0
1625220900000|2021-07-02 10:15:00|3704.75|3704.75|3706.05|3706.05|3706.76|3706.76|3704.75|3704.75|0
1625221200000|2021-07-02 10:20:00|3706.36|3706.36|3706.91|3706.91|3707.23|3707.23|3706.34|3706.34|0
1625221500000|2021-07-02 10:25:00|3707.03|3707.03|3707.43|3707.43|3708.06|3708.06|3706.95|3706.95|0
1625221800000|2021-07-02 10:30:00|3707.27|3707.27|3701.57|3701.57|3707.27|3707.27|3701.57|3701.57|0
1625222100000|2021-07-02 10:35:00|3701.26|3701.26|3701.69|3701.69|3702.49|3702.49|3700.38|3700.38|0
1625222400000|2021-07-02 10:40:00|3701.22|3701.22|3703.99|3703.99|3703.99|3703.99|3700.6|3700.6|0
1625222700000|2021-07-02 10:45:00|3703.19|3703.19|3705.7|3705.7|3705.78|3705.78|3703.19|3703.19|0
1625223000000|2021-07-02 10:50:00|3705.61|3705.61|3710.22|3710.22|3711.06|3711.06|3705.61|3705.61|0
1625223300000|2021-07-02 10:55:00|3710.34|3710.34|3711.03|3711.03|3711.03|3711.03|3709.55|3709.55|0
1625223600000|2021-07-02 11:00:00|3710.35|3710.35|3709.81|3709.81|3710.99|3710.99|3709.49|3709.49|0
1625223900000|2021-07-02 11:05:00|3709.75|3709.75|3706.8|3706.8|3709.75|3709.75|3706.12|3706.12|0
1625224200000|2021-07-02 11:10:00|3706.64|3706.64|3707.49|3707.49|3707.49|3707.49|3706.15|3706.15|0
1625224500000|2021-07-02 11:15:00|3707.8|3707.8|3705.81|3705.81|3708.12|3708.12|3705.81|3705.81|0
1625224800000|2021-07-02 11:20:00|3705.66|3705.66|3704.74|3704.74|3705.85|3705.85|3704.74|3704.74|0
1625225100000|2021-07-02 11:25:00|3704.58|3704.58|3701.39|3701.39|3704.58|3704.58|3700.02|3700.02|0
1625225400000|2021-07-02 11:30:00|3701.5|3701.5|3702.11|3702.11|3702.93|3702.93|3701.49|3701.49|0
1625225700000|2021-07-02 11:35:00|3702.19|3702.19|3702.52|3702.52|3702.52|3702.52|3701.06|3701.06|0
1625226000000|2021-07-02 11:40:00|3702.2|3702.2|3701.44|3701.44|3702.2|3702.2|3701.39|3701.39|0
1625226300000|2021-07-02 11:45:00|3701.59|3701.59|3705.67|3705.67|3706.31|3706.31|3701.59|3701.59|0
1625226600000|2021-07-02 11:50:00|3706.15|3706.15|3706.17|3706.17|3706.48|3706.48|3705.44|3705.44|0
1625226900000|2021-07-02 11:55:00|3706|3706|3706.83|3706.83|3707.13|3707.13|3705.15|3705.15|0
1625227200000|2021-07-02 12:00:00|3706.72|3706.72|3708|3708|3708|3708|3706.67|3706.67|0
1625227500000|2021-07-02 12:05:00|3708.63|3708.63|3708.8|3708.8|3709.18|3709.18|3707.81|3707.81|0
1625227800000|2021-07-02 12:10:00|3708.97|3708.97|3706.52|3706.52|3709.28|3709.28|3706.36|3706.36|0
1625228100000|2021-07-02 12:15:00|3706.69|3706.69|3707.68|3707.68|3708.27|3708.27|3706.52|3706.52|0
1625228400000|2021-07-02 12:20:00|3707.95|3707.95|3706.79|3706.79|3707.95|3707.95|3706.24|3706.24|0
1625228700000|2021-07-02 12:25:00|3706.32|3706.32|3706.24|3706.24|3706.64|3706.64|3705.2|3705.2|0
1625229000000|2021-07-02 12:30:00|3706.32|3706.32|3709.92|3709.92|3714.57|3714.57|3706.32|3706.32|0
1625229300000|2021-07-02 12:35:00|3710.07|3710.07|3711.41|3711.41|3711.41|3711.41|3707.87|3707.87|0
1625229600000|2021-07-02 12:40:00|3711.25|3711.25|3712.97|3712.97|3713.75|3713.75|3711.25|3711.25|0
1625229900000|2021-07-02 12:45:00|3713.44|3713.44|3711.89|3711.89|3713.44|3713.44|3711.11|3711.11|0
1625230200000|2021-07-02 12:50:00|3712.04|3712.04|3713.47|3713.47|3714.26|3714.26|3712.04|3712.04|0
1625230500000|2021-07-02 12:55:00|3713.31|3713.31|3713.21|3713.21|3713.88|3713.88|3711.16|3711.16|0
1625230800000|2021-07-02 13:00:00|3713.62|3713.62|3713.87|3713.87|3715.09|3715.09|3712.07|3712.07|0
1625231100000|2021-07-02 13:05:00|3713.55|3713.55|3713.37|3713.37|3713.86|3713.86|3713.07|3713.07|0
1625231400000|2021-07-02 13:10:00|3713.67|3713.67|3714.85|3714.85|3716.33|3716.33|3713.03|3713.03|0
1625231700000|2021-07-02 13:15:00|3714.97|3714.97|3717.12|3717.12|3717.62|3717.62|3714.58|3714.58|0
1625232000000|2021-07-02 13:20:00|3717.27|3717.27|3715.15|3715.15|3718.01|3718.01|3715.03|3715.03|0
1625232300000|2021-07-02 13:25:00|3715.27|3715.27|3717.03|3717.03|3717.18|3717.18|3714.44|3714.44|0
1625232600000|2021-07-02 13:30:00|3717.35|3717.35|3705.71|3705.71|3717.67|3717.67|3705.71|3705.71|0
1625232900000|2021-07-02 13:35:00|3705.87|3705.87|3702.31|3702.31|3707.92|3707.92|3702.09|3702.09|0
1625233200000|2021-07-02 13:40:00|3701.63|3701.63|3701.6|3701.6|3701.68|3701.68|3697.95|3697.95|0
1625233500000|2021-07-02 13:45:00|3701.48|3701.48|3697.82|3697.82|3701.6|3701.6|3697.8|3697.8|0
1625233800000|2021-07-02 13:50:00|3697.9|3697.9|3689.31|3689.31|3697.9|3697.9|3689.31|3689.31|0
1625234100000|2021-07-02 13:55:00|3689.2|3689.2|3691.93|3691.93|3691.93|3691.93|3687.98|3687.98|0
1625234400000|2021-07-02 14:00:00|3691.99|3691.99|3690.78|3690.78|3692.24|3692.24|3689.62|3689.62|0
1625234700000|2021-07-02 14:05:00|3690.61|3690.61|3687.16|3687.16|3690.61|3690.61|3683.99|3683.99|0
1625235000000|2021-07-02 14:10:00|3687|3687|3684.92|3684.92|3687.16|3687.16|3683.65|3683.65|0
1625235300000|2021-07-02 14:15:00|3685.24|3685.24|3686.81|3686.81|3686.81|3686.81|3684.66|3684.66|0
1625235600000|2021-07-02 14:20:00|3687.06|3687.06|3690.82|3690.82|3690.82|3690.82|3683.19|3683.19|0
1625235900000|2021-07-02 14:25:00|3690.94|3690.94|3697.04|3697.04|3697.86|3697.86|3690.94|3690.94|0
1625236200000|2021-07-02 14:30:00|3696.88|3696.88|3694.48|3694.48|3696.88|3696.88|3693.58|3693.58|0
1625236500000|2021-07-02 14:35:00|3694.01|3694.01|3693.7|3693.7|3694.42|3694.42|3691.61|3691.61|0
1625236800000|2021-07-02 14:40:00|3693.86|3693.86|3695.99|3695.99|3696.31|3696.31|3693.86|3693.86|0
1625237100000|2021-07-02 14:45:00|3696.15|3696.15|3700.3|3700.3|3700.3|3700.3|3695.72|3695.72|0
1625237400000|2021-07-02 14:50:00|3700.35|3700.35|3699.63|3699.63|3700.35|3700.35|3697.98|3697.98|0
1625237700000|2021-07-02 14:55:00|3699.58|3699.58|3701.22|3701.22|3701.8|3701.8|3699.21|3699.21|0
1625238000000|2021-07-02 15:00:00|3701.28|3701.28|3699.5|3699.5|3703.34|3703.34|3699.5|3699.5|0
1625238300000|2021-07-02 15:05:00|3699.44|3699.44|3699.68|3699.68|3699.78|3699.78|3698.55|3698.55|0
1625238600000|2021-07-02 15:10:00|3699.84|3699.84|3700.15|3700.15|3701.24|3701.24|3699.58|3699.58|0
1625238900000|2021-07-02 15:15:00|3700.23|3700.23|3695.33|3695.33|3700.35|3700.35|3694.76|3694.76|0
1625239200000|2021-07-02 15:20:00|3695.48|3695.48|3693.11|3693.11|3695.66|3695.66|3692.58|3692.58|0
1625239500000|2021-07-02 15:25:00|3693|3693|3695.06|3695.06|3696.72|3696.72|3691.56|3691.56|0
1625469300000|2021-07-05 07:15:00|3686.75|3686.75|3702.13|3702.13|3702.29|3702.29|3685.48|3685.48|0
1625469600000|2021-07-05 07:20:00|3701.81|3701.81|3694.48|3694.48|3702.88|3702.88|3694.16|3694.16|0
1625469900000|2021-07-05 07:25:00|3694.95|3694.95|3686.78|3686.78|3694.95|3694.95|3685.67|3685.67|0
1625470200000|2021-07-05 07:30:00|3686.46|3686.46|3687.96|3687.96|3687.96|3687.96|3684.04|3684.04|0
1625470500000|2021-07-05 07:35:00|3687.8|3687.8|3685.6|3685.6|3687.8|3687.8|3685.6|3685.6|0
1625470800000|2021-07-05 07:40:00|3684.92|3684.92|3685.77|3685.77|3686.31|3686.31|3684.92|3684.92|0
1625471100000|2021-07-05 07:45:00|3684.82|3684.82|3684.27|3684.27|3688.94|3688.94|3684.27|3684.27|0
1625471400000|2021-07-05 07:50:00|3684.75|3684.75|3686.96|3686.96|3686.96|3686.96|3683.85|3683.85|0
1625471700000|2021-07-05 07:55:00|3687.04|3687.04|3688.47|3688.47|3688.95|3688.95|3687.04|3687.04|0
1625472000000|2021-07-05 08:00:00|3688.79|3688.79|3691.05|3691.05|3691.15|3691.15|3687.38|3687.38|0
1625472300000|2021-07-05 08:05:00|3690.99|3690.99|3693.25|3693.25|3694.3|3694.3|3690.41|3690.41|0
1625472600000|2021-07-05 08:10:00|3693.57|3693.57|3696.82|3696.82|3696.84|3696.84|3693.57|3693.57|0
1625472900000|2021-07-05 08:15:00|3696.35|3696.35|3696.4|3696.4|3698.3|3698.3|3696.31|3696.31|0
1625473200000|2021-07-05 08:20:00|3697.67|3697.67|3699.41|3699.41|3699.73|3699.73|3696.4|3696.4|0
1625473500000|2021-07-05 08:25:00|3700.2|3700.2|3697.55|3697.55|3700.68|3700.68|3697.07|3697.07|0
1625473800000|2021-07-05 08:30:00|3697.49|3697.49|3695.97|3695.97|3700.94|3700.94|3695.81|3695.81|0
1625474100000|2021-07-05 08:35:00|3695.76|3695.76|3697.15|3697.15|3697.62|3697.62|3695.46|3695.46|0
1625474400000|2021-07-05 08:40:00|3697.31|3697.31|3698.99|3698.99|3699.91|3699.91|3697.23|3697.23|0
1625474700000|2021-07-05 08:45:00|3699.15|3699.15|3702.08|3702.08|3703.27|3703.27|3699.15|3699.15|0
1625475000000|2021-07-05 08:50:00|3702.24|3702.24|3705.19|3705.19|3705.4|3705.4|3702.24|3702.24|0
1625475300000|2021-07-05 08:55:00|3704.94|3704.94|3703.44|3703.44|3704.94|3704.94|3703.04|3703.04|0
1625475600000|2021-07-05 09:00:00|3703.12|3703.12|3702.64|3702.64|3703.44|3703.44|3701.4|3701.4|0
1625475900000|2021-07-05 09:05:00|3702.88|3702.88|3703.98|3703.98|3703.98|3703.98|3702.32|3702.32|0
1625476200000|2021-07-05 09:10:00|3703.18|3703.18|3704.74|3704.74|3704.74|3704.74|3703.18|3703.18|0
1625476500000|2021-07-05 09:15:00|3704.96|3704.96|3704.72|3704.72|3705.75|3705.75|3703.66|3703.66|0
1625476800000|2021-07-05 09:20:00|3704.87|3704.87|3704.08|3704.08|3704.87|3704.87|3703.6|3703.6|0
1625477100000|2021-07-05 09:25:00|3703.61|3703.61|3703.31|3703.31|3704.32|3704.32|3703.31|3703.31|0
1625477400000|2021-07-05 09:30:00|3703.36|3703.36|3704.62|3704.62|3704.78|3704.78|3702.74|3702.74|0
1625477700000|2021-07-05 09:35:00|3704.77|3704.77|3704.92|3704.92|3705|3705|3704.35|3704.35|0
1625478000000|2021-07-05 09:40:00|3705.24|3705.24|3709.52|3709.52|3709.68|3709.68|3705.24|3705.24|0
1625478300000|2021-07-05 09:45:00|3709.64|3709.64|3711.39|3711.39|3711.44|3711.44|3708.95|3708.95|0
1625478600000|2021-07-05 09:50:00|3711.56|3711.56|3713.67|3713.67|3713.91|3713.91|3711.56|3711.56|0
1625478900000|2021-07-05 09:55:00|3713.52|3713.52|3712.08|3712.08|3713.52|3713.52|3711.92|3711.92|0
1625479200000|2021-07-05 10:00:00|3712.25|3712.25|3711.66|3711.66|3712.92|3712.92|3711.01|3711.01|0
1625479500000|2021-07-05 10:05:00|3711.82|3711.82|3716.3|3716.3|3717.37|3717.37|3711.82|3711.82|0
1625479800000|2021-07-05 10:10:00|3716.13|3716.13|3713.77|3713.77|3716.13|3716.13|3713.77|3713.77|0
1625480100000|2021-07-05 10:15:00|3713.62|3713.62|3712.66|3712.66|3715.2|3715.2|3712.66|3712.66|0
1625480400000|2021-07-05 10:20:00|3712.5|3712.5|3717.39|3717.39|3717.39|3717.39|3711.34|3711.34|0
1625480700000|2021-07-05 10:25:00|3717.54|3717.54|3718.4|3718.4|3720.36|3720.36|3717.54|3717.54|0
1625481000000|2021-07-05 10:30:00|3718.23|3718.23|3718.55|3718.55|3720.5|3720.5|3717.89|3717.89|0
1625481300000|2021-07-05 10:35:00|3718.25|3718.25|3714.24|3714.24|3718.4|3718.4|3714.08|3714.08|0
1625481600000|2021-07-05 10:40:00|3714.56|3714.56|3715.13|3715.13|3715.13|3715.13|3713.29|3713.29|0
1625481900000|2021-07-05 10:45:00|3715.01|3715.01|3720.31|3720.31|3720.31|3720.31|3715.01|3715.01|0
1625482200000|2021-07-05 10:50:00|3719.84|3719.84|3719.77|3719.77|3720.15|3720.15|3718.22|3718.22|0
1625482500000|2021-07-05 10:55:00|3720.01|3720.01|3720.83|3720.83|3720.84|3720.84|3719.63|3719.63|0
1625482800000|2021-07-05 11:00:00|3720.67|3720.67|3720.41|3720.41|3721.61|3721.61|3720.41|3720.41|0
1625483100000|2021-07-05 11:05:00|3720.25|3720.25|3723.74|3723.74|3723.91|3723.91|3719.78|3719.78|0
1625483400000|2021-07-05 11:10:00|3724.06|3724.06|3723.36|3723.36|3726.88|3726.88|3722.29|3722.29|0
1625483700000|2021-07-05 11:15:00|3723.44|3723.44|3717.67|3717.67|3723.9|3723.9|3717.67|3717.67|0
1625484000000|2021-07-05 11:20:00|3717.51|3717.51|3720.15|3720.15|3721.04|3721.04|3717.51|3717.51|0
1625484300000|2021-07-05 11:25:00|3719.84|3719.84|3722.72|3722.72|3723.04|3723.04|3719.84|3719.84|0
1625484600000|2021-07-05 11:30:00|3722.36|3722.36|3721.51|3721.51|3722.48|3722.48|3720.44|3720.44|0
1625484900000|2021-07-05 11:35:00|3721.66|3721.66|3721.44|3721.44|3722.6|3722.6|3721.38|3721.38|0
1625485200000|2021-07-05 11:40:00|3721.36|3721.36|3722.47|3722.47|3722.74|3722.74|3721.21|3721.21|0
1625485500000|2021-07-05 11:45:00|3721.84|3721.84|3722.67|3722.67|3723.61|3723.61|3721.84|3721.84|0
1625485800000|2021-07-05 11:50:00|3722.44|3722.44|3723.49|3723.49|3723.49|3723.49|3721.4|3721.4|0
1625486100000|2021-07-05 11:55:00|3723.61|3723.61|3722.36|3722.36|3723.61|3723.61|3722.27|3722.27|0
1625486400000|2021-07-05 12:00:00|3722.51|3722.51|3723.05|3723.05|3723.05|3723.05|3721.43|3721.43|0
1625486700000|2021-07-05 12:05:00|3722.93|3722.93|3721.53|3721.53|3723.45|3723.45|3721.53|3721.53|0
1625487000000|2021-07-05 12:10:00|3721.45|3721.45|3723.05|3723.05|3724.05|3724.05|3721.37|3721.37|0
1625487300000|2021-07-05 12:15:00|3723.21|3723.21|3726.91|3726.91|3727.39|3727.39|3723.12|3723.12|0
1625487600000|2021-07-05 12:20:00|3727|3727|3728.34|3728.34|3728.71|3728.71|3726.21|3726.21|0
1625487900000|2021-07-05 12:25:00|3729.02|3729.02|3730.32|3730.32|3730.85|3730.85|3729.02|3729.02|0
1625488200000|2021-07-05 12:30:00|3730.48|3730.48|3735.3|3735.3|3735.3|3735.3|3730.48|3730.48|0
1625488500000|2021-07-05 12:35:00|3735.4|3735.4|3735.39|3735.39|3736.61|3736.61|3735.08|3735.08|0
1625488800000|2021-07-05 12:40:00|3735.56|3735.56|3735.57|3735.57|3736.03|3736.03|3734.62|3734.62|0
1625489100000|2021-07-05 12:45:00|3735.49|3735.49|3736.8|3736.8|3737.29|3737.29|3734.72|3734.72|0
1625489400000|2021-07-05 12:50:00|3736.72|3736.72|3735.09|3735.09|3736.72|3736.72|3734.24|3734.24|0
1625489700000|2021-07-05 12:55:00|3735.2|3735.2|3733.16|3733.16|3735.44|3735.44|3733|3733|0
1625490000000|2021-07-05 13:00:00|3732.47|3732.47|3734.62|3734.62|3735.34|3735.34|3732.36|3732.36|0
1625490300000|2021-07-05 13:05:00|3734.73|3734.73|3736.46|3736.46|3736.46|3736.46|3733.72|3733.72|0
1625490600000|2021-07-05 13:10:00|3736.35|3736.35|3736.58|3736.58|3736.97|3736.97|3735.86|3735.86|0
1625490900000|2021-07-05 13:15:00|3736.74|3736.74|3735.21|3735.21|3736.86|3736.86|3735.21|3735.21|0
1625491200000|2021-07-05 13:20:00|3735.37|3735.37|3735.75|3735.75|3735.75|3735.75|3734.65|3734.65|0
1625491500000|2021-07-05 13:25:00|3736.23|3736.23|3738.14|3738.14|3738.14|3738.14|3736.12|3736.12|0
1625491800000|2021-07-05 13:30:00|3738.83|3738.83|3739.49|3739.49|3740.44|3740.44|3738.33|3738.33|0
1625492100000|2021-07-05 13:35:00|3739.73|3739.73|3744.46|3744.46|3745.23|3745.23|3739.17|3739.17|0
1625492400000|2021-07-05 13:40:00|3744.3|3744.3|3741.09|3741.09|3744.54|3744.54|3740.84|3740.84|0
1625492700000|2021-07-05 13:45:00|3740.61|3740.61|3742.74|3742.74|3742.74|3742.74|3738.87|3738.87|0
1625493000000|2021-07-05 13:50:00|3743.22|3743.22|3745.1|3745.1|3745.63|3745.63|3742.95|3742.95|0
1625493300000|2021-07-05 13:55:00|3744.94|3744.94|3746.67|3746.67|3746.8|3746.8|3744.94|3744.94|0
1625493600000|2021-07-05 14:00:00|3746.83|3746.83|3743.5|3743.5|3746.83|3746.83|3743.5|3743.5|0
1625493900000|2021-07-05 14:05:00|3743.19|3743.19|3745.29|3745.29|3746|3746|3743.03|3743.03|0
1625494200000|2021-07-05 14:10:00|3745.2|3745.2|3748.45|3748.45|3748.45|3748.45|3745.08|3745.08|0
1625494500000|2021-07-05 14:15:00|3748.61|3748.61|3746.68|3746.68|3749.08|3749.08|3746.16|3746.16|0
1625494800000|2021-07-05 14:20:00|3746.73|3746.73|3746.46|3746.46|3746.83|3746.83|3746.02|3746.02|0
1625495100000|2021-07-05 14:25:00|3746.51|3746.51|3749.78|3749.78|3749.78|3749.78|3745.98|3745.98|0
1625495400000|2021-07-05 14:30:00|3749.94|3749.94|3749.61|3749.61|3750.63|3750.63|3746.9|3746.9|0
1625495700000|2021-07-05 14:35:00|3749.77|3749.77|3749.06|3749.06|3750.79|3750.79|3748.62|3748.62|0
1625496000000|2021-07-05 14:40:00|3748.98|3748.98|3746.74|3746.74|3749.78|3749.78|3746.58|3746.58|0
1625496300000|2021-07-05 14:45:00|3746.42|3746.42|3749.67|3749.67|3749.67|3749.67|3746.3|3746.3|0
1625496600000|2021-07-05 14:50:00|3750.35|3750.35|3753.38|3753.38|3753.38|3753.38|3750.05|3750.05|0
1625496900000|2021-07-05 14:55:00|3753.46|3753.46|3753.84|3753.84|3754.17|3754.17|3752.36|3752.36|0
1625497200000|2021-07-05 15:00:00|3753.68|3753.68|3753.23|3753.23|3755.77|3755.77|3753.23|3753.23|0
1625497500000|2021-07-05 15:05:00|3752.91|3752.91|3751.56|3751.56|3753.16|3753.16|3750.57|3750.57|0
1625497800000|2021-07-05 15:10:00|3751.71|3751.71|3750.42|3750.42|3752.39|3752.39|3750.41|3750.41|0
1625498100000|2021-07-05 15:15:00|3750.26|3750.26|3749.58|3749.58|3751.81|3751.81|3749.41|3749.41|0
1625498400000|2021-07-05 15:20:00|3749.41|3749.41|3746.74|3746.74|3750.01|3750.01|3746.74|3746.74|0
1625498700000|2021-07-05 15:25:00|3746.58|3746.58|3744.94|3744.94|3747.58|3747.58|3743.01|3743.01|0
1625555700000|2021-07-06 07:15:00|3744.48|3744.48|3740.45|3740.45|3746.06|3746.06|3740.38|3740.38|0
1625556000000|2021-07-06 07:20:00|3740.77|3740.77|3734.91|3734.91|3740.93|3740.93|3734.44|3734.44|0
1625556300000|2021-07-06 07:25:00|3734.97|3734.97|3741.53|3741.53|3742.14|3742.14|3734.88|3734.88|0
1625556600000|2021-07-06 07:30:00|3743.14|3743.14|3740|3740|3744.38|3744.38|3738.72|3738.72|0
1625556900000|2021-07-06 07:35:00|3739.84|3739.84|3736.19|3736.19|3739.84|3739.84|3736.19|3736.19|0
1625557200000|2021-07-06 07:40:00|3735.87|3735.87|3728.75|3728.75|3735.87|3735.87|3728.75|3728.75|0
1625557500000|2021-07-06 07:45:00|3728.57|3728.57|3734.76|3734.76|3734.92|3734.92|3727.2|3727.2|0
1625557800000|2021-07-06 07:50:00|3734.71|3734.71|3738.5|3738.5|3738.5|3738.5|3734.5|3734.5|0
1625558100000|2021-07-06 07:55:00|3738.02|3738.02|3737.81|3737.81|3739.24|3739.24|3736.67|3736.67|0
1625558400000|2021-07-06 08:00:00|3737.33|3737.33|3732.03|3732.03|3737.49|3737.49|3732.03|3732.03|0
1625558700000|2021-07-06 08:05:00|3732.34|3732.34|3732.86|3732.86|3732.86|3732.86|3730.4|3730.4|0
1625559000000|2021-07-06 08:10:00|3732.7|3732.7|3732.02|3732.02|3732.94|3732.94|3731.45|3731.45|0
1625559300000|2021-07-06 08:15:00|3731.52|3731.52|3725.69|3725.69|3731.52|3731.52|3725.69|3725.69|0
1625559600000|2021-07-06 08:20:00|3726.17|3726.17|3726.46|3726.46|3727.94|3727.94|3726.17|3726.17|0
1625559900000|2021-07-06 08:25:00|3726.3|3726.3|3722.67|3722.67|3726.3|3726.3|3722.19|3722.19|0
1625560200000|2021-07-06 08:30:00|3722.19|3722.19|3723|3723|3723.37|3723.37|3719.12|3719.12|0
1625560500000|2021-07-06 08:35:00|3723.33|3723.33|3723.18|3723.18|3724.23|3724.23|3721.46|3721.46|0
1625560800000|2021-07-06 08:40:00|3722.5|3722.5|3725.6|3725.6|3725.6|3725.6|3721.7|3721.7|0
1625561100000|2021-07-06 08:45:00|3725.92|3725.92|3730.03|3730.03|3730.03|3730.03|3725.64|3725.64|0
1625561400000|2021-07-06 08:50:00|3730.18|3730.18|3730.61|3730.61|3732.08|3732.08|3729.7|3729.7|0
1625561700000|2021-07-06 08:55:00|3730.45|3730.45|3730.78|3730.78|3730.78|3730.78|3729.17|3729.17|0
1625562000000|2021-07-06 09:00:00|3730.89|3730.89|3729.07|3729.07|3730.96|3730.96|3729.07|3729.07|0
1625562300000|2021-07-06 09:05:00|3728.39|3728.39|3725.05|3725.05|3728.7|3728.7|3725.05|3725.05|0
1625562600000|2021-07-06 09:10:00|3725.15|3725.15|3722.03|3722.03|3725.15|3725.15|3721.16|3721.16|0
1625562900000|2021-07-06 09:15:00|3722.18|3722.18|3724.64|3724.64|3724.64|3724.64|3722.02|3722.02|0
1625563200000|2021-07-06 09:20:00|3724.49|3724.49|3723.05|3723.05|3724.54|3724.54|3721.99|3721.99|0
1625563500000|2021-07-06 09:25:00|3723.21|3723.21|3723.13|3723.13|3723.63|3723.63|3722.52|3722.52|0
1625563800000|2021-07-06 09:30:00|3722.66|3722.66|3714.03|3714.03|3722.97|3722.97|3713.55|3713.55|0
1625564100000|2021-07-06 09:35:00|3713.87|3713.87|3716.14|3716.14|3716.3|3716.3|3713.16|3713.16|0
1625564400000|2021-07-06 09:40:00|3715.98|3715.98|3714.87|3714.87|3718.9|3718.9|3714.87|3714.87|0
1625564700000|2021-07-06 09:45:00|3714.75|3714.75|3714.5|3714.5|3715.07|3715.07|3713.96|3713.96|0
1625565000000|2021-07-06 09:50:00|3714.58|3714.58|3717.41|3717.41|3718.55|3718.55|3713.95|3713.95|0
1625565300000|2021-07-06 09:55:00|3717.74|3717.74|3717.87|3717.87|3718.12|3718.12|3716.88|3716.88|0
1625565600000|2021-07-06 10:00:00|3717.24|3717.24|3715.83|3715.83|3717.24|3717.24|3715.53|3715.53|0
1625565900000|2021-07-06 10:05:00|3715.14|3715.14|3717.05|3717.05|3717.84|3717.84|3715.14|3715.14|0
1625566200000|2021-07-06 10:10:00|3717.21|3717.21|3715.26|3715.26|3717.21|3717.21|3714.94|3714.94|0
1625566500000|2021-07-06 10:15:00|3715.35|3715.35|3714.73|3714.73|3716.12|3716.12|3714.26|3714.26|0
1625566800000|2021-07-06 10:20:00|3714.82|3714.82|3716.89|3716.89|3718.45|3718.45|3714.82|3714.82|0
1625567100000|2021-07-06 10:25:00|3717.06|3717.06|3718.34|3718.34|3718.46|3718.46|3717.06|3717.06|0
1625567400000|2021-07-06 10:30:00|3718.65|3718.65|3717.71|3717.71|3718.97|3718.97|3716.85|3716.85|0
1625567700000|2021-07-06 10:35:00|3717.55|3717.55|3718.92|3718.92|3719.32|3719.32|3717.15|3717.15|0
1625568000000|2021-07-06 10:40:00|3719.08|3719.08|3722.33|3722.33|3722.33|3722.33|3718.98|3718.98|0
1625568300000|2021-07-06 10:45:00|3722.45|3722.45|3722.57|3722.57|3723.65|3723.65|3722.28|3722.28|0
1625568600000|2021-07-06 10:50:00|3722.73|3722.73|3725.03|3725.03|3725.98|3725.98|3722.73|3722.73|0
1625568900000|2021-07-06 10:55:00|3724.88|3724.88|3725.91|3725.91|3725.91|3725.91|3721.58|3721.58|0
1625569200000|2021-07-06 11:00:00|3726.01|3726.01|3723.52|3723.52|3726.96|3726.96|3723.52|3723.52|0
1625569500000|2021-07-06 11:05:00|3723.69|3723.69|3725.31|3725.31|3725.95|3725.95|3723.69|3723.69|0
1625569800000|2021-07-06 11:10:00|3725.16|3725.16|3726.66|3726.66|3726.83|3726.83|3724.88|3724.88|0
1625570100000|2021-07-06 11:15:00|3726.51|3726.51|3726.59|3726.59|3726.59|3726.59|3726.16|3726.16|0
1625570400000|2021-07-06 11:20:00|3726.43|3726.43|3729.19|3729.19|3729.19|3729.19|3725.91|3725.91|0
1625570700000|2021-07-06 11:25:00|3729.25|3729.25|3727.92|3727.92|3729.25|3729.25|3727.82|3727.82|0
1625571000000|2021-07-06 11:30:00|3728.24|3728.24|3728.7|3728.7|3728.7|3728.7|3727.54|3727.54|0
1625571300000|2021-07-06 11:35:00|3728.86|3728.86|3730.62|3730.62|3732.08|3732.08|3728.38|3728.38|0
1625571600000|2021-07-06 11:40:00|3730.77|3730.77|3728.15|3728.15|3730.83|3730.83|3727.6|3727.6|0
1625571900000|2021-07-06 11:45:00|3728.84|3728.84|3730.63|3730.63|3730.7|3730.7|3727.89|3727.89|0
1625572200000|2021-07-06 11:50:00|3730.74|3730.74|3731.57|3731.57|3732.1|3732.1|3730.58|3730.58|0
1625572500000|2021-07-06 11:55:00|3731.62|3731.62|3732.21|3732.21|3732.68|3732.68|3730.83|3730.83|0
1625572800000|2021-07-06 12:00:00|3732.33|3732.33|3732.28|3732.28|3732.33|3732.33|3731.55|3731.55|0
1625573100000|2021-07-06 12:05:00|3732.04|3732.04|3732.05|3732.05|3732.89|3732.89|3731.87|3731.87|0
1625573400000|2021-07-06 12:10:00|3731.37|3731.37|3730.44|3730.44|3731.37|3731.37|3730.39|3730.39|0
1625573700000|2021-07-06 12:15:00|3730.92|3730.92|3731.28|3731.28|3731.6|3731.6|3730.92|3730.92|0
1625574000000|2021-07-06 12:20:00|3730.96|3730.96|3731.75|3731.75|3731.75|3731.75|3730.35|3730.35|0
1625574300000|2021-07-06 12:25:00|3731.91|3731.91|3732.77|3732.77|3733.97|3733.97|3731.91|3731.91|0
1625574600000|2021-07-06 12:30:00|3732.09|3732.09|3732.48|3732.48|3733.32|3733.32|3731.93|3731.93|0
1625574900000|2021-07-06 12:35:00|3732.95|3732.95|3735.73|3735.73|3735.85|3735.85|3732.95|3732.95|0
1625575200000|2021-07-06 12:40:00|3735.97|3735.97|3734.83|3734.83|3737.31|3737.31|3734.83|3734.83|0
1625575500000|2021-07-06 12:45:00|3734.68|3734.68|3732.86|3732.86|3735.4|3735.4|3732.86|3732.86|0
1625575800000|2021-07-06 12:50:00|3733.55|3733.55|3732.81|3732.81|3733.55|3733.55|3732.48|3732.48|0
1625576100000|2021-07-06 12:55:00|3732.34|3732.34|3734.61|3734.61|3734.62|3734.62|3731.94|3731.94|0
1625576400000|2021-07-06 13:00:00|3734.55|3734.55|3735.88|3735.88|3736.04|3736.04|3733.76|3733.76|0
1625576700000|2021-07-06 13:05:00|3735.73|3735.73|3737.75|3737.75|3739.16|3739.16|3735.41|3735.41|0
1625577000000|2021-07-06 13:10:00|3738.07|3738.07|3736.81|3736.81|3738.23|3738.23|3736.22|3736.22|0
1625577300000|2021-07-06 13:15:00|3736.86|3736.86|3737.13|3737.13|3738.09|3738.09|3736.86|3736.86|0
1625577600000|2021-07-06 13:20:00|3736.97|3736.97|3735.64|3735.64|3736.97|3736.97|3735.14|3735.14|0
1625577900000|2021-07-06 13:25:00|3735.48|3735.48|3734.78|3734.78|3735.64|3735.64|3734.06|3734.06|0
1625578200000|2021-07-06 13:30:00|3734.67|3734.67|3726.58|3726.58|3736.37|3736.37|3726.58|3726.58|0
1625578500000|2021-07-06 13:35:00|3726.73|3726.73|3722.24|3722.24|3727.09|3727.09|3722.24|3722.24|0
1625578800000|2021-07-06 13:40:00|3722.49|3722.49|3723.48|3723.48|3723.48|3723.48|3720.35|3720.35|0
1625579100000|2021-07-06 13:45:00|3723.63|3723.63|3724.36|3724.36|3727.02|3727.02|3723.48|3723.48|0
1625579400000|2021-07-06 13:50:00|3725.04|3725.04|3721.44|3721.44|3725.04|3725.04|3720.65|3720.65|0
1625579700000|2021-07-06 13:55:00|3721.29|3721.29|3719.99|3719.99|3721.29|3721.29|3719.28|3719.28|0
1625580000000|2021-07-06 14:00:00|3719.83|3719.83|3715.8|3715.8|3720.43|3720.43|3715.54|3715.54|0
1625580300000|2021-07-06 14:05:00|3715.11|3715.11|3711.9|3711.9|3716.26|3716.26|3710.96|3710.96|0
1625580600000|2021-07-06 14:10:00|3711.59|3711.59|3704.67|3704.67|3711.59|3711.59|3704.67|3704.67|0
1625580900000|2021-07-06 14:15:00|3704.61|3704.61|3700.36|3700.36|3705.14|3705.14|3699.82|3699.82|0
1625581200000|2021-07-06 14:20:00|3700.03|3700.03|3698.78|3698.78|3700.29|3700.29|3695.67|3695.67|0
1625581500000|2021-07-06 14:25:00|3698.94|3698.94|3701.84|3701.84|3703.32|3703.32|3697.38|3697.38|0
1625581800000|2021-07-06 14:30:00|3701.68|3701.68|3698.03|3698.03|3701.68|3701.68|3696.23|3696.23|0
1625582100000|2021-07-06 14:35:00|3697.72|3697.72|3699.16|3699.16|3699.16|3699.16|3694.17|3694.17|0
1625582400000|2021-07-06 14:40:00|3698.47|3698.47|3697.79|3697.79|3698.47|3698.47|3696.75|3696.75|0
1625582700000|2021-07-06 14:45:00|3697.63|3697.63|3697.93|3697.93|3699.57|3699.57|3694.63|3694.63|0
1625583000000|2021-07-06 14:50:00|3698.25|3698.25|3691.57|3691.57|3698.27|3698.27|3691.57|3691.57|0
1625583300000|2021-07-06 14:55:00|3691.69|3691.69|3690.39|3690.39|3691.69|3691.69|3689.11|3689.11|0
1625583600000|2021-07-06 15:00:00|3689.92|3689.92|3688.74|3688.74|3690.89|3690.89|3688.07|3688.07|0
1625583900000|2021-07-06 15:05:00|3689.06|3689.06|3695.01|3695.01|3695.33|3695.33|3689.06|3689.06|0
1625584200000|2021-07-06 15:10:00|3695.17|3695.17|3701.2|3701.2|3702.83|3702.83|3694.75|3694.75|0
1625584500000|2021-07-06 15:15:00|3701.08|3701.08|3700.05|3700.05|3703.22|3703.22|3699.4|3699.4|0
1625584800000|2021-07-06 15:20:00|3699.9|3699.9|3700.28|3700.28|3703.48|3703.48|3697.89|3697.89|0
1625585100000|2021-07-06 15:25:00|3700.22|3700.22|3704.47|3704.47|3706.07|3706.07|3700.22|3700.22|0
1625642100000|2021-07-07 07:15:00|3727.98|3727.98|3730.37|3730.37|3732.12|3732.12|3726.52|3726.52|0
1625642400000|2021-07-07 07:20:00|3731.63|3731.63|3733.73|3733.73|3735.68|3735.68|3731.63|3731.63|0
1625642700000|2021-07-07 07:25:00|3735.1|3735.1|3731.13|3731.13|3735.1|3735.1|3730.28|3730.28|0
1625643000000|2021-07-07 07:30:00|3731.18|3731.18|3730.21|3730.21|3732.1|3732.1|3730.21|3730.21|0
1625643300000|2021-07-07 07:35:00|3730.85|3730.85|3727.61|3727.61|3731.37|3731.37|3727.61|3727.61|0
1625643600000|2021-07-07 07:40:00|3727.93|3727.93|3729.79|3729.79|3731.14|3731.14|3727.93|3727.93|0
1625643900000|2021-07-07 07:45:00|3731.16|3731.16|3736.28|3736.28|3737.71|3737.71|3731.16|3731.16|0
1625644200000|2021-07-07 07:50:00|3736.6|3736.6|3728.72|3728.72|3737.29|3737.29|3728.72|3728.72|0
1625644500000|2021-07-07 07:55:00|3729.2|3729.2|3724.9|3724.9|3729.35|3729.35|3723.58|3723.58|0
1625644800000|2021-07-07 08:00:00|3724.21|3724.21|3722.69|3722.69|3724.93|3724.93|3722.21|3722.21|0
1625645100000|2021-07-07 08:05:00|3722.53|3722.53|3719.77|3719.77|3723.14|3723.14|3719.72|3719.72|0
1625645400000|2021-07-07 08:10:00|3721.14|3721.14|3719.11|3719.11|3721.3|3721.3|3718.31|3718.31|0
1625645700000|2021-07-07 08:15:00|3718.48|3718.48|3716.67|3716.67|3718.48|3718.48|3716.38|3716.38|0
1625646000000|2021-07-07 08:20:00|3716.83|3716.83|3712.54|3712.54|3717.31|3717.31|3712.54|3712.54|0
1625646300000|2021-07-07 08:25:00|3712.21|3712.21|3708.68|3708.68|3713.01|3713.01|3706.3|3706.3|0
1625646600000|2021-07-07 08:30:00|3709|3709|3709.64|3709.64|3710.43|3710.43|3709|3709|0
1625646900000|2021-07-07 08:35:00|3709.72|3709.72|3706.05|3706.05|3709.72|3709.72|3704.42|3704.42|0
1625647200000|2021-07-07 08:40:00|3705.73|3705.73|3700.17|3700.17|3705.89|3705.89|3700.17|3700.17|0
1625647500000|2021-07-07 08:45:00|3700.85|3700.85|3699.36|3699.36|3701.54|3701.54|3697.91|3697.91|0
1625647800000|2021-07-07 08:50:00|3698.67|3698.67|3693.3|3693.3|3698.67|3698.67|3693.3|3693.3|0
1625648100000|2021-07-07 08:55:00|3693.14|3693.14|3693.99|3693.99|3695.55|3695.55|3692.63|3692.63|0
1625648400000|2021-07-07 09:00:00|3693.83|3693.83|3699.5|3699.5|3699.5|3699.5|3691.08|3691.08|0
1625648700000|2021-07-07 09:05:00|3699.72|3699.72|3702.87|3702.87|3702.87|3702.87|3699.72|3699.72|0
1625649000000|2021-07-07 09:10:00|3703.5|3703.5|3701.85|3701.85|3704.51|3704.51|3699.88|3699.88|0
1625649300000|2021-07-07 09:15:00|3701.93|3701.93|3703.32|3703.32|3703.32|3703.32|3699.88|3699.88|0
1625649600000|2021-07-07 09:20:00|3703.95|3703.95|3704.14|3704.14|3705.01|3705.01|3703.29|3703.29|0
1625649900000|2021-07-07 09:25:00|3704.77|3704.77|3708.44|3708.44|3709.26|3709.26|3704.77|3704.77|0
1625650200000|2021-07-07 09:30:00|3708.69|3708.69|3708.73|3708.73|3709.36|3709.36|3707.84|3707.84|0
1625650500000|2021-07-07 09:35:00|3708.88|3708.88|3711.42|3711.42|3712.16|3712.16|3707.66|3707.66|0
1625650800000|2021-07-07 09:40:00|3711.74|3711.74|3711.59|3711.59|3712.04|3712.04|3710.95|3710.95|0
1625651100000|2021-07-07 09:45:00|3711.9|3711.9|3711.47|3711.47|3715.06|3715.06|3711.47|3711.47|0
1625651400000|2021-07-07 09:50:00|3711.74|3711.74|3701.55|3701.55|3711.79|3711.79|3701.55|3701.55|0
1625651700000|2021-07-07 09:55:00|3701.23|3701.23|3697.6|3697.6|3701.23|3701.23|3695.55|3695.55|0
1625652000000|2021-07-07 10:00:00|3697.28|3697.28|3697.14|3697.14|3697.38|3697.38|3696.07|3696.07|0
1625652300000|2021-07-07 10:05:00|3697.61|3697.61|3698.43|3698.43|3700.33|3700.33|3697.36|3697.36|0
1625652600000|2021-07-07 10:10:00|3699.12|3699.12|3689.63|3689.63|3700.69|3700.69|3689.42|3689.42|0
1625652900000|2021-07-07 10:15:00|3688.95|3688.95|3689.15|3689.15|3691.07|3691.07|3688.63|3688.63|0
1625653200000|2021-07-07 10:20:00|3689.46|3689.46|3686.09|3686.09|3689.46|3689.46|3686.09|3686.09|0
1625653500000|2021-07-07 10:25:00|3685.93|3685.93|3688.75|3688.75|3688.75|3688.75|3685.76|3685.76|0
1625653800000|2021-07-07 10:30:00|3688.27|3688.27|3686.41|3686.41|3688.27|3688.27|3685.56|3685.56|0
1625654100000|2021-07-07 10:35:00|3686.09|3686.09|3682.08|3682.08|3686.24|3686.24|3680.52|3680.52|0
1625654400000|2021-07-07 10:40:00|3682.4|3682.4|3683.42|3683.42|3684.57|3684.57|3681.77|3681.77|0
1625654700000|2021-07-07 10:45:00|3683.89|3683.89|3685.15|3685.15|3685.46|3685.46|3682.92|3682.92|0
1625655000000|2021-07-07 10:50:00|3685.2|3685.2|3687.65|3687.65|3687.65|3687.65|3684.71|3684.71|0
1625655300000|2021-07-07 10:55:00|3687.97|3687.97|3691.87|3691.87|3691.87|3691.87|3687.86|3687.86|0
1625655600000|2021-07-07 11:00:00|3692.03|3692.03|3688.7|3688.7|3693.17|3693.17|3688.7|3688.7|0
1625655900000|2021-07-07 11:05:00|3688.54|3688.54|3687.36|3687.36|3688.54|3688.54|3686.1|3686.1|0
1625656200000|2021-07-07 11:10:00|3687.2|3687.2|3687.83|3687.83|3688|3688|3686.73|3686.73|0
1625656500000|2021-07-07 11:15:00|3687.99|3687.99|3688.92|3688.92|3689.39|3689.39|3686.39|3686.39|0
1625656800000|2021-07-07 11:20:00|3688.97|3688.97|3690.93|3690.93|3692.1|3692.1|3688.97|3688.97|0
1625657100000|2021-07-07 11:25:00|3691.05|3691.05|3691.38|3691.38|3691.42|3691.42|3689|3689|0
1625657400000|2021-07-07 11:30:00|3690.91|3690.91|3693.04|3693.04|3693.83|3693.83|3690.3|3690.3|0
1625657700000|2021-07-07 11:35:00|3693.35|3693.35|3695.24|3695.24|3696.11|3696.11|3693.35|3693.35|0
1625658000000|2021-07-07 11:40:00|3695.56|3695.56|3694.93|3694.93|3697.24|3697.24|3694.93|3694.93|0
1625658300000|2021-07-07 11:45:00|3694.87|3694.87|3691.52|3691.52|3695.44|3695.44|3690.88|3690.88|0
1625658600000|2021-07-07 11:50:00|3691.36|3691.36|3691.66|3691.66|3692.14|3692.14|3690.1|3690.1|0
1625658900000|2021-07-07 11:55:00|3691.83|3691.83|3692.05|3692.05|3692.31|3692.31|3690.35|3690.35|0
1625659200000|2021-07-07 12:00:00|3692.21|3692.21|3690.35|3690.35|3692.68|3692.68|3689.66|3689.66|0
1625659500000|2021-07-07 12:05:00|3689.94|3689.94|3686.82|3686.82|3689.94|3689.94|3686.48|3686.48|0
1625659800000|2021-07-07 12:10:00|3686.67|3686.67|3686.68|3686.68|3688.01|3688.01|3685.51|3685.51|0
1625660100000|2021-07-07 12:15:00|3686.56|3686.56|3681.72|3681.72|3686.9|3686.9|3681.56|3681.56|0
1625660400000|2021-07-07 12:20:00|3680.93|3680.93|3683.91|3683.91|3684.7|3684.7|3680.93|3680.93|0
1625660700000|2021-07-07 12:25:00|3683.96|3683.96|3684.01|3684.01|3684.72|3684.72|3682.4|3682.4|0
1625661000000|2021-07-07 12:30:00|3683.92|3683.92|3682.48|3682.48|3684.26|3684.26|3680.87|3680.87|0
1625661300000|2021-07-07 12:35:00|3682.4|3682.4|3682.46|3682.46|3684.44|3684.44|3682.06|3682.06|0
1625661600000|2021-07-07 12:40:00|3682.63|3682.63|3684.7|3684.7|3684.7|3684.7|3682.47|3682.47|0
1625661900000|2021-07-07 12:45:00|3684.01|3684.01|3684.92|3684.92|3685.44|3685.44|3683.75|3683.75|0
1625662200000|2021-07-07 12:50:00|3684.67|3684.67|3684.97|3684.97|3685.13|3685.13|3683.64|3683.64|0
1625662500000|2021-07-07 12:55:00|3685.12|3685.12|3682.58|3682.58|3685.12|3685.12|3682.58|3682.58|0
1625662800000|2021-07-07 13:00:00|3682.99|3682.99|3685.41|3685.41|3685.74|3685.74|3682.99|3682.99|0
1625663100000|2021-07-07 13:05:00|3685.3|3685.3|3685.95|3685.95|3686.11|3686.11|3684.56|3684.56|0
1625663400000|2021-07-07 13:10:00|3686.27|3686.27|3685.72|3685.72|3686.43|3686.43|3684.77|3684.77|0
1625663700000|2021-07-07 13:15:00|3685.77|3685.77|3688.26|3688.26|3688.26|3688.26|3684.64|3684.64|0
1625664000000|2021-07-07 13:20:00|3688.37|3688.37|3687.44|3687.44|3690.14|3690.14|3687.44|3687.44|0
1625664300000|2021-07-07 13:25:00|3686.65|3686.65|3686.49|3686.49|3687.3|3687.3|3686.33|3686.33|0
1625664600000|2021-07-07 13:30:00|3686.65|3686.65|3701.4|3701.4|3701.4|3701.4|3686.65|3686.65|0
1625664900000|2021-07-07 13:35:00|3702.09|3702.09|3701.17|3701.17|3703.89|3703.89|3700.27|3700.27|0
1625665200000|2021-07-07 13:40:00|3700.69|3700.69|3693.59|3693.59|3701.83|3701.83|3688.84|3688.84|0
1625665500000|2021-07-07 13:45:00|3693.71|3693.71|3694.99|3694.99|3697.79|3697.79|3693.54|3693.54|0
1625665800000|2021-07-07 13:50:00|3694.91|3694.91|3687.11|3687.11|3694.91|3694.91|3686.95|3686.95|0
1625666100000|2021-07-07 13:55:00|3686.89|3686.89|3687.98|3687.98|3688.13|3688.13|3686.53|3686.53|0
1625666400000|2021-07-07 14:00:00|3687.9|3687.9|3680.04|3680.04|3688.37|3688.37|3679.59|3679.59|0
1625666700000|2021-07-07 14:05:00|3679.88|3679.88|3675.14|3675.14|3679.88|3679.88|3673.84|3673.84|0
1625667000000|2021-07-07 14:10:00|3675.22|3675.22|3681.71|3681.71|3681.79|3681.79|3675.22|3675.22|0
1625667300000|2021-07-07 14:15:00|3681.87|3681.87|3683.7|3683.7|3684.68|3684.68|3681.87|3681.87|0
1625667600000|2021-07-07 14:20:00|3683.54|3683.54|3683.47|3683.47|3684.29|3684.29|3682.17|3682.17|0
1625667900000|2021-07-07 14:25:00|3683.42|3683.42|3679.22|3679.22|3684.9|3684.9|3678.22|3678.22|0
1625668200000|2021-07-07 14:30:00|3679.47|3679.47|3683.06|3683.06|3684.1|3684.1|3679.47|3679.47|0
1625668500000|2021-07-07 14:35:00|3682.59|3682.59|3680.04|3680.04|3683.61|3683.61|3679.95|3679.95|0
1625668800000|2021-07-07 14:40:00|3680.51|3680.51|3675.64|3675.64|3681.18|3681.18|3675.19|3675.19|0
1625669100000|2021-07-07 14:45:00|3675.7|3675.7|3681.77|3681.77|3682.65|3682.65|3675.46|3675.46|0
1625669400000|2021-07-07 14:50:00|3681.09|3681.09|3678.4|3678.4|3682.25|3682.25|3677.8|3677.8|0
1625669700000|2021-07-07 14:55:00|3678.48|3678.48|3680.37|3680.37|3681.17|3681.17|3678.48|3678.48|0
1625670000000|2021-07-07 15:00:00|3679.9|3679.9|3680.08|3680.08|3680.74|3680.74|3678.34|3678.34|0
1625670300000|2021-07-07 15:05:00|3680.23|3680.23|3679.23|3679.23|3682.34|3682.34|3679.07|3679.07|0
1625670600000|2021-07-07 15:10:00|3679.17|3679.17|3685.24|3685.24|3687.28|3687.28|3679.17|3679.17|0
1625670900000|2021-07-07 15:15:00|3685.09|3685.09|3688.21|3688.21|3690.15|3690.15|3684.59|3684.59|0
1625671200000|2021-07-07 15:20:00|3688.15|3688.15|3687.8|3687.8|3689.58|3689.58|3686.73|3686.73|0
1625671500000|2021-07-07 15:25:00|3687.88|3687.88|3689.94|3689.94|3690.72|3690.72|3683.35|3683.35|0
1625728500000|2021-07-08 07:15:00|3680.88|3680.88|3673.27|3673.27|3680.88|3680.88|3673.22|3673.22|0
1625728800000|2021-07-08 07:20:00|3671.95|3671.95|3674.47|3674.47|3674.73|3674.73|3666.16|3666.16|0
1625729100000|2021-07-08 07:25:00|3675.13|3675.13|3676.13|3676.13|3676.28|3676.28|3669.33|3669.33|0
1625729400000|2021-07-08 07:30:00|3675.65|3675.65|3674.42|3674.42|3675.65|3675.65|3670.81|3670.81|0
1625729700000|2021-07-08 07:35:00|3675.1|3675.1|3680.99|3680.99|3682.22|3682.22|3674.63|3674.63|0
1625730000000|2021-07-08 07:40:00|3681.07|3681.07|3672.28|3672.28|3681.07|3681.07|3672.28|3672.28|0
1625730300000|2021-07-08 07:45:00|3671.49|3671.49|3675.02|3675.02|3676.54|3676.54|3666.56|3666.56|0
1625730600000|2021-07-08 07:50:00|3673.49|3673.49|3668.63|3668.63|3674.18|3674.18|3666.25|3666.25|0
1625730900000|2021-07-08 07:55:00|3670|3670|3680.96|3680.96|3681.75|3681.75|3670|3670|0
1625731200000|2021-07-08 08:00:00|3681.37|3681.37|3670.12|3670.12|3681.53|3681.53|3669.49|3669.49|0
1625731500000|2021-07-08 08:05:00|3670.28|3670.28|3677.62|3677.62|3677.62|3677.62|3669.1|3669.1|0
1625731800000|2021-07-08 08:10:00|3677.3|3677.3|3682.9|3682.9|3682.9|3682.9|3674.73|3674.73|0
1625732100000|2021-07-08 08:15:00|3683.53|3683.53|3684.41|3684.41|3685.42|3685.42|3680.74|3680.74|0
1625732400000|2021-07-08 08:20:00|3684.83|3684.83|3675.37|3675.37|3684.83|3684.83|3673.59|3673.59|0
1625732700000|2021-07-08 08:25:00|3676.74|3676.74|3674|3674|3676.74|3676.74|3670.33|3670.33|0
1625733000000|2021-07-08 08:30:00|3673.84|3673.84|3671.67|3671.67|3673.84|3673.84|3671.25|3671.25|0
1625733300000|2021-07-08 08:35:00|3670.3|3670.3|3672.65|3672.65|3675.98|3675.98|3669.42|3669.42|0
1625733600000|2021-07-08 08:40:00|3672.81|3672.81|3670.61|3670.61|3673.79|3673.79|3668.87|3668.87|0
1625733900000|2021-07-08 08:45:00|3670.44|3670.44|3676.9|3676.9|3677.21|3677.21|3668.99|3668.99|0
1625734200000|2021-07-08 08:50:00|3678.63|3678.63|3676.46|3676.46|3681.16|3681.16|3674.15|3674.15|0
1625734500000|2021-07-08 08:55:00|3676.14|3676.14|3676.69|3676.69|3677.17|3677.17|3673.92|3673.92|0
1625734800000|2021-07-08 09:00:00|3677.17|3677.17|3676.39|3676.39|3678.7|3678.7|3676.08|3676.08|0
1625735100000|2021-07-08 09:05:00|3675.92|3675.92|3668.61|3668.61|3675.92|3675.92|3668.61|3668.61|0
1625735400000|2021-07-08 09:10:00|3668.77|3668.77|3670.52|3670.52|3670.52|3670.52|3667.36|3667.36|0
1625735700000|2021-07-08 09:15:00|3670.21|3670.21|3664.77|3664.77|3670.21|3670.21|3664.14|3664.14|0
1625736000000|2021-07-08 09:20:00|3664.3|3664.3|3663.53|3663.53|3664.97|3664.97|3662.65|3662.65|0
1625736300000|2021-07-08 09:25:00|3664.89|3664.89|3668.67|3668.67|3668.67|3668.67|3664.89|3664.89|0
1625736600000|2021-07-08 09:30:00|3668.78|3668.78|3674.2|3674.2|3674.2|3674.2|3668.62|3668.62|0
1625736900000|2021-07-08 09:35:00|3673.72|3673.72|3669.37|3669.37|3674.04|3674.04|3669.37|3669.37|0
1625737200000|2021-07-08 09:40:00|3669.53|3669.53|3672.39|3672.39|3674.07|3674.07|3669.32|3669.32|0
1625737500000|2021-07-08 09:45:00|3671.7|3671.7|3676.99|3676.99|3677.62|3677.62|3671.15|3671.15|0
1625737800000|2021-07-08 09:50:00|3676.83|3676.83|3672.24|3672.24|3676.83|3676.83|3672.24|3672.24|0
1625738100000|2021-07-08 09:55:00|3672.29|3672.29|3668.47|3668.47|3672.5|3672.5|3667.94|3667.94|0
1625738400000|2021-07-08 10:00:00|3667.82|3667.82|3662.99|3662.99|3667.82|3667.82|3660.27|3660.27|0
1625738700000|2021-07-08 10:05:00|3663.15|3663.15|3654.33|3654.33|3663.15|3663.15|3654.18|3654.18|0
1625739000000|2021-07-08 10:10:00|3654.02|3654.02|3645.53|3645.53|3654.02|3654.02|3645.53|3645.53|0
1625739300000|2021-07-08 10:15:00|3645.77|3645.77|3648.83|3648.83|3649.44|3649.44|3645.77|3645.77|0
1625739600000|2021-07-08 10:20:00|3648.28|3648.28|3650.18|3650.18|3652.24|3652.24|3643.88|3643.88|0
1625739900000|2021-07-08 10:25:00|3649.94|3649.94|3644.67|3644.67|3649.94|3649.94|3644.67|3644.67|0
1625740200000|2021-07-08 10:30:00|3644.59|3644.59|3646.76|3646.76|3647.08|3647.08|3641.88|3641.88|0
1625740500000|2021-07-08 10:35:00|3647.08|3647.08|3650.52|3650.52|3653.93|3653.93|3646.68|3646.68|0
1625740800000|2021-07-08 10:40:00|3650.69|3650.69|3651.49|3651.49|3652.66|3652.66|3645.3|3645.3|0
1625741100000|2021-07-08 10:45:00|3652.18|3652.18|3662.58|3662.58|3662.84|3662.84|3651.49|3651.49|0
1625741400000|2021-07-08 10:50:00|3662.66|3662.66|3672.48|3672.48|3672.48|3672.48|3658.45|3658.45|0
1625741700000|2021-07-08 10:55:00|3672.64|3672.64|3679.87|3679.87|3679.87|3679.87|3670.32|3670.32|0
1625742000000|2021-07-08 11:00:00|3680.03|3680.03|3680.61|3680.61|3685.25|3685.25|3680.03|3680.03|0
1625742300000|2021-07-08 11:05:00|3680.3|3680.3|3676.42|3676.42|3682.45|3682.45|3676.42|3676.42|0
1625742600000|2021-07-08 11:10:00|3676.89|3676.89|3672.06|3672.06|3677.74|3677.74|3670.15|3670.15|0
1625742900000|2021-07-08 11:15:00|3672.21|3672.21|3670.49|3670.49|3672.74|3672.74|3670.04|3670.04|0
1625743200000|2021-07-08 11:20:00|3669.81|3669.81|3669.36|3669.36|3672.29|3672.29|3668.37|3668.37|0
1625743500000|2021-07-08 11:25:00|3670.73|3670.73|3667.88|3667.88|3670.75|3670.75|3666.44|3666.44|0
1625743800000|2021-07-08 11:30:00|3667.4|3667.4|3667.27|3667.27|3668.4|3668.4|3666.39|3666.39|0
1625744100000|2021-07-08 11:35:00|3666.79|3666.79|3669.82|3669.82|3669.82|3669.82|3664.85|3664.85|0
1625744400000|2021-07-08 11:40:00|3669.77|3669.77|3669.81|3669.81|3669.84|3669.84|3667.24|3667.24|0
1625744700000|2021-07-08 11:45:00|3669.96|3669.96|3669.79|3669.79|3673.6|3673.6|3668.49|3668.49|0
1625745000000|2021-07-08 11:50:00|3669.95|3669.95|3665.66|3665.66|3670.03|3670.03|3665.21|3665.21|0
1625745300000|2021-07-08 11:55:00|3665.58|3665.58|3659.75|3659.75|3665.89|3665.89|3659.75|3659.75|0
1625745600000|2021-07-08 12:00:00|3659.07|3659.07|3654.54|3654.54|3659.07|3659.07|3654.02|3654.02|0
1625745900000|2021-07-08 12:05:00|3654.7|3654.7|3655.48|3655.48|3655.72|3655.72|3651.19|3651.19|0
1625746200000|2021-07-08 12:10:00|3655.72|3655.72|3658.14|3658.14|3659.08|3659.08|3654.37|3654.37|0
1625746500000|2021-07-08 12:15:00|3657.82|3657.82|3662.23|3662.23|3662.23|3662.23|3656.95|3656.95|0
1625746800000|2021-07-08 12:20:00|3662.91|3662.91|3669.82|3669.82|3669.82|3669.82|3662.91|3662.91|0
1625747100000|2021-07-08 12:25:00|3669.71|3669.71|3670.16|3670.16|3672.15|3672.15|3669.23|3669.23|0
1625747400000|2021-07-08 12:30:00|3669.89|3669.89|3664.93|3664.93|3671.97|3671.97|3664.85|3664.85|0
1625747700000|2021-07-08 12:35:00|3664.77|3664.77|3665.98|3665.98|3665.98|3665.98|3661.35|3661.35|0
1625748000000|2021-07-08 12:40:00|3666.06|3666.06|3663.84|3663.84|3666.14|3666.14|3662.18|3662.18|0
1625748300000|2021-07-08 12:45:00|3663.75|3663.75|3666.11|3666.11|3666.11|3666.11|3663.08|3663.08|0
1625748600000|2021-07-08 12:50:00|3666.27|3666.27|3663.12|3663.12|3666.27|3666.27|3661.99|3661.99|0
1625748900000|2021-07-08 12:55:00|3662.72|3662.72|3659.95|3659.95|3662.8|3662.8|3659.22|3659.22|0
1625749200000|2021-07-08 13:00:00|3660.19|3660.19|3661.58|3661.58|3661.58|3661.58|3656.38|3656.38|0
1625749500000|2021-07-08 13:05:00|3661.42|3661.42|3656.59|3656.59|3661.54|3661.54|3656.22|3656.22|0
1625749800000|2021-07-08 13:10:00|3655.91|3655.91|3653.83|3653.83|3657.67|3657.67|3653.12|3653.12|0
1625750100000|2021-07-08 13:15:00|3654.07|3654.07|3655.42|3655.42|3655.76|3655.76|3653.36|3653.36|0
1625750400000|2021-07-08 13:20:00|3655.26|3655.26|3660.2|3660.2|3660.2|3660.2|3654.62|3654.62|0
1625750700000|2021-07-08 13:25:00|3660.28|3660.28|3660.67|3660.67|3661.27|3661.27|3658.9|3658.9|0
1625751000000|2021-07-08 13:30:00|3660.82|3660.82|3661.87|3661.87|3666.31|3666.31|3660.59|3660.59|0
1625751300000|2021-07-08 13:35:00|3662.11|3662.11|3659.1|3659.1|3662.19|3662.19|3656.61|3656.61|0
1625751600000|2021-07-08 13:40:00|3659.42|3659.42|3656.8|3656.8|3660.62|3660.62|3655.78|3655.78|0
1625751900000|2021-07-08 13:45:00|3656.63|3656.63|3661.48|3661.48|3661.48|3661.48|3654.76|3654.76|0
1625752200000|2021-07-08 13:50:00|3661.39|3661.39|3666.13|3666.13|3666.76|3666.76|3661.12|3661.12|0
1625752500000|2021-07-08 13:55:00|3666.25|3666.25|3663.89|3663.89|3666.39|3666.39|3657.31|3657.31|0
1625752800000|2021-07-08 14:00:00|3663.21|3663.21|3657.61|3657.61|3663.89|3663.89|3653.76|3653.76|0
1625753100000|2021-07-08 14:05:00|3657.84|3657.84|3660.54|3660.54|3664.93|3664.93|3656.13|3656.13|0
1625753400000|2021-07-08 14:10:00|3660.49|3660.49|3657.68|3657.68|3660.95|3660.95|3656.62|3656.62|0
1625753700000|2021-07-08 14:15:00|3657.79|3657.79|3661.88|3661.88|3662.53|3662.53|3652.95|3652.95|0
1625754000000|2021-07-08 14:20:00|3660.69|3660.69|3659.73|3659.73|3660.69|3660.69|3656.38|3656.38|0
1625754300000|2021-07-08 14:25:00|3660.42|3660.42|3670.88|3670.88|3670.88|3670.88|3660.42|3660.42|0
1625754600000|2021-07-08 14:30:00|3671.19|3671.19|3665.43|3665.43|3673.19|3673.19|3665.43|3665.43|0
1625754900000|2021-07-08 14:35:00|3665.11|3665.11|3661.16|3661.16|3666.11|3666.11|3660.85|3660.85|0
1625755200000|2021-07-08 14:40:00|3661.56|3661.56|3670.47|3670.47|3671.1|3671.1|3659.34|3659.34|0
1625755500000|2021-07-08 14:45:00|3670.41|3670.41|3668.47|3668.47|3670.41|3670.41|3667.2|3667.2|0
1625755800000|2021-07-08 14:50:00|3668.53|3668.53|3670.49|3670.49|3672.28|3672.28|3666.59|3666.59|0
1625756100000|2021-07-08 14:55:00|3670.73|3670.73|3664.44|3664.44|3670.73|3670.73|3663.66|3663.66|0
1625756400000|2021-07-08 15:00:00|3664.52|3664.52|3671.38|3671.38|3673.58|3673.58|3664.36|3664.36|0
1625756700000|2021-07-08 15:05:00|3671.78|3671.78|3681.11|3681.11|3681.11|3681.11|3671.78|3671.78|0
1625757000000|2021-07-08 15:10:00|3680.95|3680.95|3681.09|3681.09|3682.7|3682.7|3680.24|3680.24|0
1625757300000|2021-07-08 15:15:00|3680.77|3680.77|3684.16|3684.16|3685.44|3685.44|3678.97|3678.97|0
1625757600000|2021-07-08 15:20:00|3683.53|3683.53|3682.51|3682.51|3684.66|3684.66|3682.28|3682.28|0
1625757900000|2021-07-08 15:25:00|3682.03|3682.03|3689.42|3689.42|3689.42|3689.42|3679.14|3679.14|0
1625814900000|2021-07-09 07:15:00|3729.51|3729.51|3726.9|3726.9|3729.85|3729.85|3720.44|3720.44|0
1625815200000|2021-07-09 07:20:00|3726.95|3726.95|3739.3|3739.3|3744.23|3744.23|3726.95|3726.95|0
1625815500000|2021-07-09 07:25:00|3738.56|3738.56|3729.9|3729.9|3740.87|3740.87|3729.76|3729.76|0
1625815800000|2021-07-09 07:30:00|3728|3728|3730.44|3730.44|3730.61|3730.61|3726.01|3726.01|0
1625816100000|2021-07-09 07:35:00|3730.76|3730.76|3731.75|3731.75|3733.89|3733.89|3730.66|3730.66|0
1625816400000|2021-07-09 07:40:00|3731.27|3731.27|3725.34|3725.34|3732.5|3732.5|3725.34|3725.34|0
1625816700000|2021-07-09 07:45:00|3726.14|3726.14|3732.99|3732.99|3735.41|3735.41|3726.14|3726.14|0
1625817000000|2021-07-09 07:50:00|3733.68|3733.68|3733.56|3733.56|3735.3|3735.3|3731|3731|0
1625817300000|2021-07-09 07:55:00|3733.31|3733.31|3730.17|3730.17|3734.26|3734.26|3729.01|3729.01|0
1625817600000|2021-07-09 08:00:00|3730.86|3730.86|3730.37|3730.37|3732.68|3732.68|3729.71|3729.71|0
1625817900000|2021-07-09 08:05:00|3731.16|3731.16|3733.9|3733.9|3736.8|3736.8|3731.16|3731.16|0
1625818200000|2021-07-09 08:10:00|3733.59|3733.59|3738.48|3738.48|3738.48|3738.48|3733.59|3733.59|0
1625818500000|2021-07-09 08:15:00|3738|3738|3737.27|3737.27|3738.64|3738.64|3735.48|3735.48|0
1625818800000|2021-07-09 08:20:00|3737.19|3737.19|3742.01|3742.01|3742.99|3742.99|3737.19|3737.19|0
1625819100000|2021-07-09 08:25:00|3741.95|3741.95|3745.3|3745.3|3745.62|3745.62|3740.52|3740.52|0
1625819400000|2021-07-09 08:30:00|3745.94|3745.94|3753.17|3753.17|3753.17|3753.17|3744.99|3744.99|0
1625819700000|2021-07-09 08:35:00|3752.85|3752.85|3751.32|3751.32|3753.53|3753.53|3751.09|3751.09|0
1625820000000|2021-07-09 08:40:00|3751.48|3751.48|3753.18|3753.18|3753.88|3753.88|3750.89|3750.89|0
1625820300000|2021-07-09 08:45:00|3753.27|3753.27|3751.18|3751.18|3754.16|3754.16|3750.06|3750.06|0
1625820600000|2021-07-09 08:50:00|3751.03|3751.03|3748.74|3748.74|3751.15|3751.15|3748.74|3748.74|0
1625820900000|2021-07-09 08:55:00|3748.69|3748.69|3747.08|3747.08|3748.93|3748.93|3743.62|3743.62|0
1625821200000|2021-07-09 09:00:00|3747.16|3747.16|3751.24|3751.24|3751.32|3751.32|3746.67|3746.67|0
1625821500000|2021-07-09 09:05:00|3751.4|3751.4|3748.36|3748.36|3753.62|3753.62|3748.35|3748.35|0
1625821800000|2021-07-09 09:10:00|3749.47|3749.47|3752.29|3752.29|3752.29|3752.29|3749.47|3749.47|0
1625822100000|2021-07-09 09:15:00|3752.97|3752.97|3754.88|3754.88|3756.98|3756.98|3752.97|3752.97|0
1625822400000|2021-07-09 09:20:00|3755.68|3755.68|3757.38|3757.38|3759.38|3759.38|3755.49|3755.49|0
1625822700000|2021-07-09 09:25:00|3757.62|3757.62|3753.16|3753.16|3757.94|3757.94|3753.16|3753.16|0
1625823000000|2021-07-09 09:30:00|3752.99|3752.99|3749.63|3749.63|3759.72|3759.72|3749.63|3749.63|0
1625823300000|2021-07-09 09:35:00|3749.31|3749.31|3741.92|3741.92|3749.31|3749.31|3741.76|3741.76|0
1625823600000|2021-07-09 09:40:00|3742.4|3742.4|3738.87|3738.87|3744.51|3744.51|3738.05|3738.05|0
1625823900000|2021-07-09 09:45:00|3738.24|3738.24|3735.45|3735.45|3739.5|3739.5|3735.21|3735.21|0
1625824200000|2021-07-09 09:50:00|3734.77|3734.77|3733.74|3733.74|3735.04|3735.04|3733.45|3733.45|0
1625824500000|2021-07-09 09:55:00|3733.58|3733.58|3733.36|3733.36|3733.58|3733.58|3731.66|3731.66|0
1625824800000|2021-07-09 10:00:00|3733.21|3733.21|3724.71|3724.71|3733.21|3733.21|3724.5|3724.5|0
1625825100000|2021-07-09 10:05:00|3725.39|3725.39|3724.88|3724.88|3725.87|3725.87|3723|3723|0
1625825400000|2021-07-09 10:10:00|3724.78|3724.78|3730.22|3730.22|3730.22|3730.22|3724.41|3724.41|0
1625825700000|2021-07-09 10:15:00|3730.06|3730.06|3733.7|3733.7|3734.72|3734.72|3729.36|3729.36|0
1625826000000|2021-07-09 10:20:00|3733.38|3733.38|3734.76|3734.76|3736.47|3736.47|3733.38|3733.38|0
1625826300000|2021-07-09 10:25:00|3734.6|3734.6|3729.82|3729.82|3734.77|3734.77|3729.71|3729.71|0
1625826600000|2021-07-09 10:30:00|3729.13|3729.13|3730.6|3730.6|3733.3|3733.3|3729.13|3729.13|0
1625826900000|2021-07-09 10:35:00|3730.49|3730.49|3725.31|3725.31|3730.49|3730.49|3725.31|3725.31|0
1625827200000|2021-07-09 10:40:00|3725.24|3725.24|3725.45|3725.45|3726.65|3726.65|3725.24|3725.24|0
1625827500000|2021-07-09 10:45:00|3725.14|3725.14|3723.93|3723.93|3725.14|3725.14|3723.93|3723.93|0
1625827800000|2021-07-09 10:50:00|3724.25|3724.25|3721.72|3721.72|3724.96|3724.96|3721.4|3721.4|0
1625828100000|2021-07-09 10:55:00|3721.09|3721.09|3721.08|3721.08|3721.09|3721.09|3719.56|3719.56|0
1625828400000|2021-07-09 11:00:00|3721.19|3721.19|3722.91|3722.91|3723.39|3723.39|3720|3720|0
1625828700000|2021-07-09 11:05:00|3721.96|3721.96|3721.6|3721.6|3723.32|3723.32|3720.38|3720.38|0
1625829000000|2021-07-09 11:10:00|3721.28|3721.28|3727.2|3727.2|3728.08|3728.08|3721.16|3721.16|0
1625829300000|2021-07-09 11:15:00|3727.14|3727.14|3728.32|3728.32|3728.63|3728.63|3725.35|3725.35|0
1625829600000|2021-07-09 11:20:00|3728.14|3728.14|3727.82|3727.82|3728.93|3728.93|3727.5|3727.5|0
1625829900000|2021-07-09 11:25:00|3727.98|3727.98|3729.94|3729.94|3729.94|3729.94|3727.98|3727.98|0
1625830200000|2021-07-09 11:30:00|3729.31|3729.31|3732.14|3732.14|3733.14|3733.14|3728.14|3728.14|0
1625830500000|2021-07-09 11:35:00|3731.82|3731.82|3729.97|3729.97|3731.82|3731.82|3727.78|3727.78|0
1625830800000|2021-07-09 11:40:00|3730.29|3730.29|3730.74|3730.74|3730.83|3730.83|3728.58|3728.58|0
1625831100000|2021-07-09 11:45:00|3730.66|3730.66|3727.92|3727.92|3730.66|3730.66|3726.82|3726.82|0
1625831400000|2021-07-09 11:50:00|3728.24|3728.24|3728.07|3728.07|3729.87|3729.87|3727.91|3727.91|0
1625831700000|2021-07-09 11:55:00|3727.59|3727.59|3725.76|3725.76|3727.66|3727.66|3725.76|3725.76|0
1625832000000|2021-07-09 12:00:00|3725.92|3725.92|3727.5|3727.5|3727.88|3727.88|3725.49|3725.49|0
1625832300000|2021-07-09 12:05:00|3727.25|3727.25|3728.85|3728.85|3729.17|3729.17|3725.69|3725.69|0
1625832600000|2021-07-09 12:10:00|3728.54|3728.54|3723.47|3723.47|3729.44|3729.44|3723.47|3723.47|0
1625832900000|2021-07-09 12:15:00|3723.63|3723.63|3722.04|3722.04|3724.32|3724.32|3722.04|3722.04|0
1625833200000|2021-07-09 12:20:00|3720.67|3720.67|3723.49|3723.49|3723.57|3723.57|3720.67|3720.67|0
1625833500000|2021-07-09 12:25:00|3723.41|3723.41|3725.77|3725.77|3725.77|3725.77|3723.32|3723.32|0
1625833800000|2021-07-09 12:30:00|3725.61|3725.61|3729.18|3729.18|3729.18|3729.18|3725.46|3725.46|0
1625834100000|2021-07-09 12:35:00|3727.81|3727.81|3730.3|3730.3|3730.54|3730.54|3727.65|3727.65|0
1625834400000|2021-07-09 12:40:00|3730.62|3730.62|3728.71|3728.71|3731.68|3731.68|3728.71|3728.71|0
1625834700000|2021-07-09 12:45:00|3728.02|3728.02|3731.51|3731.51|3731.63|3731.63|3727.39|3727.39|0
1625835000000|2021-07-09 12:50:00|3731.59|3731.59|3732.72|3732.72|3733.61|3733.61|3728.81|3728.81|0
1625835300000|2021-07-09 12:55:00|3732.08|3732.08|3732.04|3732.04|3732.37|3732.37|3728.62|3728.62|0
1625835600000|2021-07-09 13:00:00|3731.72|3731.72|3730.68|3730.68|3733.47|3733.47|3729.99|3729.99|0
1625835900000|2021-07-09 13:05:00|3730.84|3730.84|3731.25|3731.25|3731.29|3731.29|3728.89|3728.89|0
1625836200000|2021-07-09 13:10:00|3731.93|3731.93|3733.85|3733.85|3734.5|3734.5|3731.93|3731.93|0
1625836500000|2021-07-09 13:15:00|3733.69|3733.69|3736.46|3736.46|3736.46|3736.46|3732.88|3732.88|0
1625836800000|2021-07-09 13:20:00|3736.3|3736.3|3734.2|3734.2|3736.3|3736.3|3733.67|3733.67|0
1625837100000|2021-07-09 13:25:00|3733.41|3733.41|3733.25|3733.25|3734.39|3734.39|3732.04|3732.04|0
1625837400000|2021-07-09 13:30:00|3733.48|3733.48|3719.96|3719.96|3734.3|3734.3|3719.08|3719.08|0
1625837700000|2021-07-09 13:35:00|3720.28|3720.28|3722.16|3722.16|3724.38|3724.38|3720.23|3720.23|0
1625838000000|2021-07-09 13:40:00|3721.53|3721.53|3729.51|3729.51|3730.46|3730.46|3720.36|3720.36|0
1625838300000|2021-07-09 13:45:00|3729.2|3729.2|3725.73|3725.73|3729.87|3729.87|3724.7|3724.7|0
1625838600000|2021-07-09 13:50:00|3726.04|3726.04|3731.63|3731.63|3732.8|3732.8|3726.04|3726.04|0
1625838900000|2021-07-09 13:55:00|3731.95|3731.95|3734.12|3734.12|3736.14|3736.14|3731.79|3731.79|0
1625839200000|2021-07-09 14:00:00|3733.96|3733.96|3740.2|3740.2|3740.36|3740.36|3733.96|3733.96|0
1625839500000|2021-07-09 14:05:00|3739.52|3739.52|3741.38|3741.38|3743.97|3743.97|3738.9|3738.9|0
1625839800000|2021-07-09 14:10:00|3741.3|3741.3|3738.68|3738.68|3741.78|3741.78|3738.25|3738.25|0
1625840100000|2021-07-09 14:15:00|3738.84|3738.84|3736.26|3736.26|3740.76|3740.76|3736.26|3736.26|0
1625840400000|2021-07-09 14:20:00|3736.57|3736.57|3737.67|3737.67|3738.32|3738.32|3736.27|3736.27|0
1625840700000|2021-07-09 14:25:00|3736.99|3736.99|3732.24|3732.24|3736.99|3736.99|3731.29|3731.29|0
1625841000000|2021-07-09 14:30:00|3732.92|3732.92|3729.65|3729.65|3734.03|3734.03|3729.21|3729.21|0
1625841300000|2021-07-09 14:35:00|3729.49|3729.49|3730.89|3730.89|3732.26|3732.26|3729.17|3729.17|0
1625841600000|2021-07-09 14:40:00|3731.05|3731.05|3731.94|3731.94|3732.8|3732.8|3730.86|3730.86|0
1625841900000|2021-07-09 14:45:00|3732.1|3732.1|3730.17|3730.17|3732.19|3732.19|3729.59|3729.59|0
1625842200000|2021-07-09 14:50:00|3730.25|3730.25|3727.76|3727.76|3730.72|3730.72|3727.68|3727.68|0
1625842500000|2021-07-09 14:55:00|3728.07|3728.07|3727.39|3727.39|3728.36|3728.36|3726.89|3726.89|0
1625842800000|2021-07-09 15:00:00|3727.55|3727.55|3728.67|3728.67|3729.15|3729.15|3727.39|3727.39|0
1625843100000|2021-07-09 15:05:00|3727.98|3727.98|3730.27|3730.27|3732.3|3732.3|3727.98|3727.98|0
1625843400000|2021-07-09 15:10:00|3730.21|3730.21|3724.92|3724.92|3730.64|3730.64|3724.92|3724.92|0
1625843700000|2021-07-09 15:15:00|3724.76|3724.76|3724.29|3724.29|3725.34|3725.34|3720.96|3720.96|0
1625844000000|2021-07-09 15:20:00|3724.18|3724.18|3723.19|3723.19|3727.91|3727.91|3723.19|3723.19|0
1625844300000|2021-07-09 15:25:00|3722.5|3722.5|3723|3723|3724.83|3724.83|3720.41|3720.41|0
1626074100000|2021-07-12 07:15:00|3677.32|3677.32|3668.88|3668.88|3678.21|3678.21|3667.5|3667.5|0
1626074400000|2021-07-12 07:20:00|3668.17|3668.17|3658.49|3658.49|3668.33|3668.33|3658.01|3658.01|0
1626074700000|2021-07-12 07:25:00|3658.25|3658.25|3652.86|3652.86|3658.25|3658.25|3652.5|3652.5|0
1626075000000|2021-07-12 07:30:00|3651.49|3651.49|3653.39|3653.39|3655.45|3655.45|3649.84|3649.84|0
1626075300000|2021-07-12 07:35:00|3653.54|3653.54|3659.42|3659.42|3659.42|3659.42|3653.54|3653.54|0
1626075600000|2021-07-12 07:40:00|3659.18|3659.18|3657.13|3657.13|3663.71|3663.71|3657.13|3657.13|0
1626075900000|2021-07-12 07:45:00|3656.89|3656.89|3663.72|3663.72|3664.26|3664.26|3654.25|3654.25|0
1626076200000|2021-07-12 07:50:00|3663.88|3663.88|3659.15|3659.15|3663.88|3663.88|3658.51|3658.51|0
1626076500000|2021-07-12 07:55:00|3659.31|3659.31|3657.69|3657.69|3659.6|3659.6|3657.06|3657.06|0
1626076800000|2021-07-12 08:00:00|3657.85|3657.85|3661.85|3661.85|3662.72|3662.72|3656.38|3656.38|0
1626077100000|2021-07-12 08:05:00|3660.9|3660.9|3664.52|3664.52|3664.52|3664.52|3658.34|3658.34|0
1626077400000|2021-07-12 08:10:00|3664.44|3664.44|3665.3|3665.3|3668.12|3668.12|3663.47|3663.47|0
1626077700000|2021-07-12 08:15:00|3665.22|3665.22|3666.92|3666.92|3668.23|3668.23|3665.22|3665.22|0
1626078000000|2021-07-12 08:20:00|3666.68|3666.68|3664.39|3664.39|3668.19|3668.19|3663.74|3663.74|0
1626078300000|2021-07-12 08:25:00|3664.24|3664.24|3664.08|3664.08|3665.35|3665.35|3661.74|3661.74|0
1626078600000|2021-07-12 08:30:00|3663.4|3663.4|3669.03|3669.03|3669.03|3669.03|3662.32|3662.32|0
1626078900000|2021-07-12 08:35:00|3669.51|3669.51|3672.76|3672.76|3673.48|3673.48|3669.51|3669.51|0
1626079200000|2021-07-12 08:40:00|3672.7|3672.7|3675.08|3675.08|3676.21|3676.21|3672.55|3672.55|0
1626079500000|2021-07-12 08:45:00|3674.92|3674.92|3680.37|3680.37|3680.37|3680.37|3674.05|3674.05|0
1626079800000|2021-07-12 08:50:00|3681.16|3681.16|3684.27|3684.27|3684.58|3684.58|3681.16|3681.16|0
1626080100000|2021-07-12 08:55:00|3684.02|3684.02|3681.14|3681.14|3684.52|3684.52|3680.21|3680.21|0
1626080400000|2021-07-12 09:00:00|3681.02|3681.02|3681.85|3681.85|3681.95|3681.95|3678.17|3678.17|0
1626080700000|2021-07-12 09:05:00|3681.9|3681.9|3679.91|3679.91|3683.51|3683.51|3679.75|3679.75|0
1626081000000|2021-07-12 09:10:00|3679.99|3679.99|3678.22|3678.22|3680.75|3680.75|3677.43|3677.43|0
1626081300000|2021-07-12 09:15:00|3676.88|3676.88|3676.07|3676.07|3678.25|3678.25|3676.07|3676.07|0
1626081600000|2021-07-12 09:20:00|3675.91|3675.91|3675.42|3675.42|3676.39|3676.39|3672.45|3672.45|0
1626081900000|2021-07-12 09:25:00|3675.1|3675.1|3670.52|3670.52|3675.28|3675.28|3670.29|3670.29|0
1626082200000|2021-07-12 09:30:00|3670.77|3670.77|3672.86|3672.86|3673.1|3673.1|3670.14|3670.14|0
1626082500000|2021-07-12 09:35:00|3673.49|3673.49|3674.91|3674.91|3677.62|3677.62|3673.49|3673.49|0
1626082800000|2021-07-12 09:40:00|3675.46|3675.46|3673.73|3673.73|3676.36|3676.36|3673.73|3673.73|0
1626083100000|2021-07-12 09:45:00|3673.57|3673.57|3668.37|3668.37|3673.7|3673.7|3668.37|3668.37|0
1626083400000|2021-07-12 09:50:00|3668.22|3668.22|3667.79|3667.79|3669.32|3669.32|3667.63|3667.63|0
1626083700000|2021-07-12 09:55:00|3667.67|3667.67|3666.63|3666.63|3668.62|3668.62|3665.86|3665.86|0
1626084000000|2021-07-12 10:00:00|3667.5|3667.5|3667.11|3667.11|3668.41|3668.41|3666.54|3666.54|0
1626084300000|2021-07-12 10:05:00|3666.78|3666.78|3665.24|3665.24|3666.78|3666.78|3664.36|3664.36|0
1626084600000|2021-07-12 10:10:00|3664.76|3664.76|3663.12|3663.12|3665.05|3665.05|3663.12|3663.12|0
1626084900000|2021-07-12 10:15:00|3663.04|3663.04|3667.02|3667.02|3667.02|3667.02|3662.76|3662.76|0
1626085200000|2021-07-12 10:20:00|3666.94|3666.94|3663.18|3663.18|3666.96|3666.96|3662.91|3662.91|0
1626085500000|2021-07-12 10:25:00|3663.26|3663.26|3667.32|3667.32|3667.88|3667.88|3663.26|3663.26|0
1626085800000|2021-07-12 10:30:00|3667.24|3667.24|3666.08|3666.08|3667.35|3667.35|3664.83|3664.83|0
1626086100000|2021-07-12 10:35:00|3666.16|3666.16|3666.66|3666.66|3666.89|3666.89|3665.3|3665.3|0
1626086400000|2021-07-12 10:40:00|3666.74|3666.74|3666.76|3666.76|3666.76|3666.76|3665.24|3665.24|0
1626086700000|2021-07-12 10:45:00|3666.44|3666.44|3668.88|3668.88|3669.03|3669.03|3664.25|3664.25|0
1626087000000|2021-07-12 10:50:00|3668.64|3668.64|3671.9|3671.9|3671.9|3671.9|3668.57|3668.57|0
1626087300000|2021-07-12 10:55:00|3672.07|3672.07|3671.17|3671.17|3673.44|3673.44|3669.74|3669.74|0
1626087600000|2021-07-12 11:00:00|3670.62|3670.62|3671.22|3671.22|3672.82|3672.82|3670.62|3670.62|0
1626087900000|2021-07-12 11:05:00|3671.62|3671.62|3673.58|3673.58|3675.81|3675.81|3671.62|3671.62|0
1626088200000|2021-07-12 11:10:00|3673.74|3673.74|3677.91|3677.91|3677.91|3677.91|3673.59|3673.59|0
1626088500000|2021-07-12 11:15:00|3677.51|3677.51|3677.08|3677.08|3677.51|3677.51|3675.76|3675.76|0
1626088800000|2021-07-12 11:20:00|3677.47|3677.47|3680.55|3680.55|3680.55|3680.55|3677.47|3677.47|0
1626089100000|2021-07-12 11:25:00|3680.63|3680.63|3684.52|3684.52|3685.26|3685.26|3680.07|3680.07|0
1626089400000|2021-07-12 11:30:00|3684.27|3684.27|3681.58|3681.58|3684.35|3684.35|3681.58|3681.58|0
1626089700000|2021-07-12 11:35:00|3681.74|3681.74|3681.01|3681.01|3682.23|3682.23|3680.64|3680.64|0
1626090000000|2021-07-12 11:40:00|3680.84|3680.84|3683.69|3683.69|3684|3684|3680.84|3680.84|0
1626090300000|2021-07-12 11:45:00|3683.57|3683.57|3682.01|3682.01|3683.57|3683.57|3681.31|3681.31|0
1626090600000|2021-07-12 11:50:00|3682.25|3682.25|3683.29|3683.29|3683.93|3683.93|3681.85|3681.85|0
1626090900000|2021-07-12 11:55:00|3683.53|3683.53|3681.68|3681.68|3683.61|3683.61|3679.74|3679.74|0
1626091200000|2021-07-12 12:00:00|3681.58|3681.58|3678.03|3678.03|3682.22|3682.22|3678.03|3678.03|0
1626091500000|2021-07-12 12:05:00|3678.35|3678.35|3676.48|3676.48|3678.51|3678.51|3676.08|3676.08|0
1626091800000|2021-07-12 12:10:00|3676.88|3676.88|3676.29|3676.29|3677.57|3677.57|3673.97|3673.97|0
1626092100000|2021-07-12 12:15:00|3675.86|3675.86|3674.58|3674.58|3676.07|3676.07|3673.66|3673.66|0
1626092400000|2021-07-12 12:20:00|3674.74|3674.74|3673.51|3673.51|3677.47|3677.47|3673.36|3673.36|0
1626092700000|2021-07-12 12:25:00|3673.41|3673.41|3676.77|3676.77|3676.77|3676.77|3672.18|3672.18|0
1626093000000|2021-07-12 12:30:00|3677.4|3677.4|3680.2|3680.2|3680.2|3680.2|3677.17|3677.17|0
1626093300000|2021-07-12 12:35:00|3679.93|3679.93|3683.31|3683.31|3683.31|3683.31|3679.72|3679.72|0
1626093600000|2021-07-12 12:40:00|3683.08|3683.08|3687.05|3687.05|3687.51|3687.51|3682.68|3682.68|0
1626093900000|2021-07-12 12:45:00|3687.21|3687.21|3689.92|3689.92|3691.44|3691.44|3687.21|3687.21|0
1626094200000|2021-07-12 12:50:00|3689.76|3689.76|3687.5|3687.5|3689.76|3689.76|3684.79|3684.79|0
1626094500000|2021-07-12 12:55:00|3687.73|3687.73|3689.86|3689.86|3690.82|3690.82|3687.73|3687.73|0
1626094800000|2021-07-12 13:00:00|3689.78|3689.78|3692.84|3692.84|3693.37|3693.37|3689.78|3689.78|0
1626095100000|2021-07-12 13:05:00|3693.14|3693.14|3691.56|3691.56|3693.94|3693.94|3690.84|3690.84|0
1626095400000|2021-07-12 13:10:00|3692.03|3692.03|3694.61|3694.61|3694.89|3694.89|3692.03|3692.03|0
1626095700000|2021-07-12 13:15:00|3695.3|3695.3|3691.97|3691.97|3695.38|3695.38|3691.68|3691.68|0
1626096000000|2021-07-12 13:20:00|3691.34|3691.34|3689.06|3689.06|3691.34|3691.34|3689.06|3689.06|0
1626096300000|2021-07-12 13:25:00|3688.9|3688.9|3683.99|3683.99|3688.9|3688.9|3683.18|3683.18|0
1626096600000|2021-07-12 13:30:00|3684.22|3684.22|3678.57|3678.57|3685.15|3685.15|3674.94|3674.94|0
1626096900000|2021-07-12 13:35:00|3678.73|3678.73|3680.53|3680.53|3685.82|3685.82|3678.73|3678.73|0
1626097200000|2021-07-12 13:40:00|3680.77|3680.77|3682.02|3682.02|3682.33|3682.33|3677.29|3677.29|0
1626097500000|2021-07-12 13:45:00|3682.71|3682.71|3680.84|3680.84|3683.09|3683.09|3679.35|3679.35|0
1626097800000|2021-07-12 13:50:00|3681.23|3681.23|3684.45|3684.45|3684.45|3684.45|3678.74|3678.74|0
1626098100000|2021-07-12 13:55:00|3684.61|3684.61|3684.4|3684.4|3684.7|3684.7|3681.4|3681.4|0
1626098400000|2021-07-12 14:00:00|3684.63|3684.63|3685.31|3685.31|3686.88|3686.88|3683.59|3683.59|0
1626098700000|2021-07-12 14:05:00|3685.7|3685.7|3688.97|3688.97|3690.78|3690.78|3685.45|3685.45|0
1626099000000|2021-07-12 14:10:00|3688.41|3688.41|3684.81|3684.81|3692|3692|3684.6|3684.6|0
1626099300000|2021-07-12 14:15:00|3684.65|3684.65|3683.73|3683.73|3687.2|3687.2|3680.8|3680.8|0
1626099600000|2021-07-12 14:20:00|3683.9|3683.9|3686.06|3686.06|3687.03|3687.03|3682.74|3682.74|0
1626099900000|2021-07-12 14:25:00|3685.5|3685.5|3682.4|3682.4|3686.68|3686.68|3682.4|3682.4|0
1626100200000|2021-07-12 14:30:00|3682.79|3682.79|3682.2|3682.2|3685.75|3685.75|3682.2|3682.2|0
1626100500000|2021-07-12 14:35:00|3682.08|3682.08|3680.24|3680.24|3682.79|3682.79|3677.81|3677.81|0
1626100800000|2021-07-12 14:40:00|3680.08|3680.08|3677.68|3677.68|3681.44|3681.44|3677.28|3677.28|0
1626101100000|2021-07-12 14:45:00|3677.78|3677.78|3675.88|3675.88|3678.6|3678.6|3675.72|3675.72|0
1626101400000|2021-07-12 14:50:00|3675.93|3675.93|3674.22|3674.22|3676.72|3676.72|3670.51|3670.51|0
1626101700000|2021-07-12 14:55:00|3674.14|3674.14|3672.87|3672.87|3676.69|3676.69|3672.87|3672.87|0
1626102000000|2021-07-12 15:00:00|3673.27|3673.27|3676.57|3676.57|3678.43|3678.43|3672.42|3672.42|0
1626102300000|2021-07-12 15:05:00|3676.65|3676.65|3675.03|3675.03|3678.08|3678.08|3674.18|3674.18|0
1626102600000|2021-07-12 15:10:00|3674.64|3674.64|3674.48|3674.48|3674.74|3674.74|3673.29|3673.29|0
1626102900000|2021-07-12 15:15:00|3674.56|3674.56|3673.33|3673.33|3675.29|3675.29|3673.33|3673.33|0
1626103200000|2021-07-12 15:20:00|3673.17|3673.17|3674.71|3674.71|3675.12|3675.12|3673.17|3673.17|0
1626103500000|2021-07-12 15:25:00|3674.64|3674.64|3676.61|3676.61|3677.04|3677.04|3673.87|3673.87|0
1626160500000|2021-07-13 07:15:00|3677.33|3677.33|3672.52|3672.52|3677.33|3677.33|3670.2|3670.2|0
1626160800000|2021-07-13 07:20:00|3672.27|3672.27|3665.99|3665.99|3672.27|3672.27|3662.75|3662.75|0
1626161100000|2021-07-13 07:25:00|3666.31|3666.31|3673.88|3673.88|3673.88|3673.88|3665.65|3665.65|0
1626161400000|2021-07-13 07:30:00|3673.64|3673.64|3662.31|3662.31|3673.64|3673.64|3661.28|3661.28|0
1626161700000|2021-07-13 07:35:00|3662.58|3662.58|3671.02|3671.02|3671.13|3671.13|3662.58|3662.58|0
1626162000000|2021-07-13 07:40:00|3671.14|3671.14|3681.33|3681.33|3683.37|3683.37|3671.14|3671.14|0
1626162300000|2021-07-13 07:45:00|3681.17|3681.17|3685.8|3685.8|3685.8|3685.8|3680.35|3680.35|0
1626162600000|2021-07-13 07:50:00|3685.56|3685.56|3687.45|3687.45|3689.21|3689.21|3685.56|3685.56|0
1626162900000|2021-07-13 07:55:00|3687.28|3687.28|3679.22|3679.22|3687.28|3687.28|3679.06|3679.06|0
1626163200000|2021-07-13 08:00:00|3679.07|3679.07|3679.31|3679.31|3679.82|3679.82|3678.14|3678.14|0
1626163500000|2021-07-13 08:05:00|3680.1|3680.1|3683.81|3683.81|3683.97|3683.97|3679.23|3679.23|0
1626163800000|2021-07-13 08:10:00|3684.14|3684.14|3680.36|3680.36|3684.14|3684.14|3680.36|3680.36|0
1626164100000|2021-07-13 08:15:00|3680.52|3680.52|3682.05|3682.05|3682.76|3682.76|3679.81|3679.81|0
1626164400000|2021-07-13 08:20:00|3681.96|3681.96|3678.9|3678.9|3681.96|3681.96|3677.81|3677.81|0
1626164700000|2021-07-13 08:25:00|3678.83|3678.83|3680.28|3680.28|3680.76|3680.76|3678.43|3678.43|0
1626165000000|2021-07-13 08:30:00|3680.36|3680.36|3676.08|3676.08|3681.51|3681.51|3676.08|3676.08|0
1626165300000|2021-07-13 08:35:00|3676.79|3676.79|3672.21|3672.21|3677.27|3677.27|3672.21|3672.21|0
1626165600000|2021-07-13 08:40:00|3672.45|3672.45|3672.52|3672.52|3672.77|3672.77|3671.42|3671.42|0
1626165900000|2021-07-13 08:45:00|3673.21|3673.21|3675.71|3675.71|3675.79|3675.79|3672.89|3672.89|0
1626166200000|2021-07-13 08:50:00|3675.39|3675.39|3671.01|3671.01|3675.55|3675.55|3670.46|3670.46|0
1626166500000|2021-07-13 08:55:00|3670.54|3670.54|3670.56|3670.56|3671.19|3671.19|3669.82|3669.82|0
1626166800000|2021-07-13 09:00:00|3670.16|3670.16|3667.77|3667.77|3670.16|3670.16|3667.2|3667.2|0
1626167100000|2021-07-13 09:05:00|3667.69|3667.69|3666.79|3666.79|3668.48|3668.48|3666.36|3666.36|0
1626167400000|2021-07-13 09:10:00|3666.91|3666.91|3664.97|3664.97|3668.8|3668.8|3664.49|3664.49|0
1626167700000|2021-07-13 09:15:00|3665.65|3665.65|3667.45|3667.45|3668.67|3668.67|3665.41|3665.41|0
1626168000000|2021-07-13 09:20:00|3667.22|3667.22|3665.48|3665.48|3667.22|3667.22|3664.27|3664.27|0
1626168300000|2021-07-13 09:25:00|3665.56|3665.56|3667.72|3667.72|3668.54|3668.54|3665.32|3665.32|0
1626168600000|2021-07-13 09:30:00|3667.88|3667.88|3668.88|3668.88|3669.22|3669.22|3667.64|3667.64|0
1626168900000|2021-07-13 09:35:00|3668.33|3668.33|3668.09|3668.09|3669|3669|3667.73|3667.73|0
1626169200000|2021-07-13 09:40:00|3668.01|3668.01|3668.43|3668.43|3668.82|3668.82|3667.48|3667.48|0
1626169500000|2021-07-13 09:45:00|3668.03|3668.03|3668.75|3668.75|3668.75|3668.75|3664.41|3664.41|0
1626169800000|2021-07-13 09:50:00|3668.51|3668.51|3666.34|3666.34|3668.81|3668.81|3665.14|3665.14|0
1626170100000|2021-07-13 09:55:00|3666.18|3666.18|3667.28|3667.28|3667.28|3667.28|3665.66|3665.66|0
1626170400000|2021-07-13 10:00:00|3666.89|3666.89|3668.84|3668.84|3669.33|3669.33|3666.89|3666.89|0
1626170700000|2021-07-13 10:05:00|3668.76|3668.76|3668.01|3668.01|3669.7|3669.7|3667.47|3667.47|0
1626171000000|2021-07-13 10:10:00|3668.18|3668.18|3668.39|3668.39|3668.95|3668.95|3667.32|3667.32|0
1626171300000|2021-07-13 10:15:00|3668.34|3668.34|3670.66|3670.66|3670.66|3670.66|3668.34|3668.34|0
1626171600000|2021-07-13 10:20:00|3670.59|3670.59|3669.42|3669.42|3670.59|3670.59|3668.82|3668.82|0
1626171900000|2021-07-13 10:25:00|3669.58|3669.58|3670.53|3670.53|3670.69|3670.69|3667.49|3667.49|0
1626172200000|2021-07-13 10:30:00|3670.05|3670.05|3670.46|3670.46|3671.17|3671.17|3669.32|3669.32|0
1626172500000|2021-07-13 10:35:00|3671.14|3671.14|3673.02|3673.02|3673.02|3673.02|3671.14|3671.14|0
1626172800000|2021-07-13 10:40:00|3672.33|3672.33|3673.03|3673.03|3674.78|3674.78|3671.69|3671.69|0
1626173100000|2021-07-13 10:45:00|3673.12|3673.12|3673.7|3673.7|3674.09|3674.09|3673.03|3673.03|0
1626173400000|2021-07-13 10:50:00|3673.62|3673.62|3671.92|3671.92|3673.62|3673.62|3671.03|3671.03|0
1626173700000|2021-07-13 10:55:00|3672.15|3672.15|3672.07|3672.07|3672.79|3672.79|3672|3672|0
1626174000000|2021-07-13 11:00:00|3672.19|3672.19|3672.11|3672.11|3672.31|3672.31|3670.72|3670.72|0
1626174300000|2021-07-13 11:05:00|3672.27|3672.27|3675.68|3675.68|3675.76|3675.76|3672.27|3672.27|0
1626174600000|2021-07-13 11:10:00|3675.83|3675.83|3678.26|3678.26|3678.69|3678.69|3675.79|3675.79|0
1626174900000|2021-07-13 11:15:00|3678.35|3678.35|3677.91|3677.91|3678.92|3678.92|3676.68|3676.68|0
1626175200000|2021-07-13 11:20:00|3678.07|3678.07|3682.07|3682.07|3682.07|3682.07|3677.91|3677.91|0
1626175500000|2021-07-13 11:25:00|3681.6|3681.6|3681.57|3681.57|3683.4|3683.4|3681.52|3681.52|0
1626175800000|2021-07-13 11:30:00|3681.42|3681.42|3677.89|3677.89|3681.7|3681.7|3677.44|3677.44|0
1626176100000|2021-07-13 11:35:00|3677.73|3677.73|3676.81|3676.81|3678.18|3678.18|3676.81|3676.81|0
1626176400000|2021-07-13 11:40:00|3677.05|3677.05|3682.92|3682.92|3682.92|3682.92|3677.05|3677.05|0
1626176700000|2021-07-13 11:45:00|3683|3683|3685.78|3685.78|3686.33|3686.33|3682.37|3682.37|0
1626177000000|2021-07-13 11:50:00|3685.09|3685.09|3682.83|3682.83|3685.09|3685.09|3682.5|3682.5|0
1626177300000|2021-07-13 11:55:00|3682.89|3682.89|3681.28|3681.28|3682.89|3682.89|3680.68|3680.68|0
1626177600000|2021-07-13 12:00:00|3681.13|3681.13|3679.28|3679.28|3681.17|3681.17|3679.28|3679.28|0
1626177900000|2021-07-13 12:05:00|3679.22|3679.22|3680.2|3680.2|3681.27|3681.27|3679.22|3679.22|0
1626178200000|2021-07-13 12:10:00|3680.04|3680.04|3675.98|3675.98|3680.18|3680.18|3675.46|3675.46|0
1626178500000|2021-07-13 12:15:00|3675.57|3675.57|3677.96|3677.96|3677.96|3677.96|3675.41|3675.41|0
1626178800000|2021-07-13 12:20:00|3678.13|3678.13|3679.01|3679.01|3679.01|3679.01|3677.7|3677.7|0
1626179100000|2021-07-13 12:25:00|3679.17|3679.17|3680.15|3680.15|3681.68|3681.68|3679.17|3679.17|0
1626179400000|2021-07-13 12:30:00|3679.63|3679.63|3687.76|3687.76|3695.12|3695.12|3674.35|3674.35|0
1626179700000|2021-07-13 12:35:00|3687.29|3687.29|3683.84|3683.84|3687.76|3687.76|3683.84|3683.84|0
1626180000000|2021-07-13 12:40:00|3683.27|3683.27|3682.14|3682.14|3683.34|3683.34|3680.82|3680.82|0
1626180300000|2021-07-13 12:45:00|3682.36|3682.36|3682.55|3682.55|3684.55|3684.55|3682.36|3682.36|0
1626180600000|2021-07-13 12:50:00|3682.24|3682.24|3678.75|3678.75|3682.56|3682.56|3678.28|3678.28|0
1626180900000|2021-07-13 12:55:00|3678.91|3678.91|3678.98|3678.98|3680.65|3680.65|3677.81|3677.81|0
1626181200000|2021-07-13 13:00:00|3678.74|3678.74|3672.11|3672.11|3678.74|3678.74|3670.77|3670.77|0
1626181500000|2021-07-13 13:05:00|3672.58|3672.58|3671.99|3671.99|3674.54|3674.54|3671.99|3671.99|0
1626181800000|2021-07-13 13:10:00|3672.07|3672.07|3673.7|3673.7|3673.7|3673.7|3671.96|3671.96|0
1626182100000|2021-07-13 13:15:00|3673.62|3673.62|3675.02|3675.02|3675.19|3675.19|3673.42|3673.42|0
1626182400000|2021-07-13 13:20:00|3674.34|3674.34|3675.55|3675.55|3676.19|3676.19|3674.34|3674.34|0
1626182700000|2021-07-13 13:25:00|3675.63|3675.63|3674.93|3674.93|3676.82|3676.82|3674.81|3674.81|0
1626183000000|2021-07-13 13:30:00|3674.76|3674.76|3669.62|3669.62|3675.54|3675.54|3669.62|3669.62|0
1626183300000|2021-07-13 13:35:00|3669.56|3669.56|3674.96|3674.96|3674.96|3674.96|3669.25|3669.25|0
1626183600000|2021-07-13 13:40:00|3675.12|3675.12|3670.23|3670.23|3675.12|3675.12|3669.84|3669.84|0
1626183900000|2021-07-13 13:45:00|3670.15|3670.15|3673.67|3673.67|3674.91|3674.91|3670.15|3670.15|0
1626184200000|2021-07-13 13:50:00|3673.59|3673.59|3671.1|3671.1|3673.59|3673.59|3668.73|3668.73|0
1626184500000|2021-07-13 13:55:00|3671.03|3671.03|3669.18|3669.18|3671.03|3671.03|3666.01|3666.01|0
1626184800000|2021-07-13 14:00:00|3668.94|3668.94|3663.95|3663.95|3669.41|3669.41|3663.55|3663.55|0
1626185100000|2021-07-13 14:05:00|3664.11|3664.11|3664.97|3664.97|3665.35|3665.35|3663.46|3663.46|0
1626185400000|2021-07-13 14:10:00|3664.58|3664.58|3664.45|3664.45|3665.05|3665.05|3662.19|3662.19|0
1626185700000|2021-07-13 14:15:00|3664.53|3664.53|3664.84|3664.84|3665.15|3665.15|3662.65|3662.65|0
1626186000000|2021-07-13 14:20:00|3664.6|3664.6|3660.63|3660.63|3666.23|3666.23|3660.63|3660.63|0
1626186300000|2021-07-13 14:25:00|3660.06|3660.06|3654.54|3654.54|3660.56|3660.56|3653.99|3653.99|0
1626186600000|2021-07-13 14:30:00|3654.71|3654.71|3654.56|3654.56|3656.49|3656.49|3654.56|3654.56|0
1626186900000|2021-07-13 14:35:00|3654.72|3654.72|3651.83|3651.83|3655.27|3655.27|3651.59|3651.59|0
1626187200000|2021-07-13 14:40:00|3652.46|3652.46|3656.53|3656.53|3656.85|3656.85|3652.23|3652.23|0
1626187500000|2021-07-13 14:45:00|3655.84|3655.84|3654.47|3654.47|3655.84|3655.84|3653.49|3653.49|0
1626187800000|2021-07-13 14:50:00|3654.52|3654.52|3653.94|3653.94|3654.75|3654.75|3652.19|3652.19|0
1626188100000|2021-07-13 14:55:00|3654.1|3654.1|3653.81|3653.81|3654.76|3654.76|3653.4|3653.4|0
1626188400000|2021-07-13 15:00:00|3653.65|3653.65|3648.88|3648.88|3654.43|3654.43|3648.49|3648.49|0
1626188700000|2021-07-13 15:05:00|3648.57|3648.57|3650.73|3650.73|3650.81|3650.81|3647.92|3647.92|0
1626189000000|2021-07-13 15:10:00|3650.88|3650.88|3653.65|3653.65|3654.77|3654.77|3650.88|3650.88|0
1626189300000|2021-07-13 15:15:00|3653.73|3653.73|3653.24|3653.24|3654.08|3654.08|3652.82|3652.82|0
1626189600000|2021-07-13 15:20:00|3653.32|3653.32|3653.08|3653.08|3654|3654|3652.42|3652.42|0
1626189900000|2021-07-13 15:25:00|3652.99|3652.99|3656.22|3656.22|3657.51|3657.51|3650.93|3650.93|0
1626246900000|2021-07-14 07:15:00|3602.34|3602.34|3614.24|3614.24|3614.32|3614.32|3600.1|3600.1|0
1626247200000|2021-07-14 07:20:00|3615.65|3615.65|3616.32|3616.32|3616.71|3616.71|3613.19|3613.19|0
1626247500000|2021-07-14 07:25:00|3616.24|3616.24|3613.09|3613.09|3616.24|3616.24|3606.39|3606.39|0
1626247800000|2021-07-14 07:30:00|3613.01|3613.01|3615.85|3615.85|3617.9|3617.9|3612.69|3612.69|0
1626248100000|2021-07-14 07:35:00|3616.01|3616.01|3628.81|3628.81|3628.81|3628.81|3616.01|3616.01|0
1626248400000|2021-07-14 07:40:00|3629.29|3629.29|3627.64|3627.64|3629.39|3629.39|3627.33|3627.33|0
1626248700000|2021-07-14 07:45:00|3626.96|3626.96|3625.67|3625.67|3626.96|3626.96|3621.96|3621.96|0
1626249000000|2021-07-14 07:50:00|3625.2|3625.2|3627.39|3627.39|3627.86|3627.86|3625.2|3625.2|0
1626249300000|2021-07-14 07:55:00|3626.71|3626.71|3622.65|3622.65|3626.71|3626.71|3622.57|3622.57|0
1626249600000|2021-07-14 08:00:00|3622.9|3622.9|3614.39|3614.39|3623.69|3623.69|3613.89|3613.89|0
1626249900000|2021-07-14 08:05:00|3613.59|3613.59|3610.52|3610.52|3614.07|3614.07|3609.89|3609.89|0
1626250200000|2021-07-14 08:10:00|3610.35|3610.35|3610.72|3610.72|3611.57|3611.57|3607.82|3607.82|0
1626250500000|2021-07-14 08:15:00|3610.64|3610.64|3609.81|3609.81|3610.88|3610.88|3607.97|3607.97|0
1626250800000|2021-07-14 08:20:00|3609.58|3609.58|3615.37|3615.37|3615.37|3615.37|3609.58|3609.58|0
1626251100000|2021-07-14 08:25:00|3615.05|3615.05|3615.09|3615.09|3615.81|3615.81|3613.53|3613.53|0
1626251400000|2021-07-14 08:30:00|3614.84|3614.84|3611.47|3611.47|3614.84|3614.84|3610.75|3610.75|0
1626251700000|2021-07-14 08:35:00|3611.63|3611.63|3607.58|3607.58|3611.76|3611.76|3607.19|3607.19|0
1626252000000|2021-07-14 08:40:00|3607.31|3607.31|3609.85|3609.85|3611.31|3611.31|3605.95|3605.95|0
1626252300000|2021-07-14 08:45:00|3609.77|3609.77|3608.77|3608.77|3610.8|3610.8|3608.54|3608.54|0
1626252600000|2021-07-14 08:50:00|3608.61|3608.61|3608.72|3608.72|3608.99|3608.99|3606.67|3606.67|0
1626252900000|2021-07-14 08:55:00|3609.14|3609.14|3607.02|3607.02|3609.71|3609.71|3605.82|3605.82|0
1626253200000|2021-07-14 09:00:00|3607.18|3607.18|3606.14|3606.14|3607.42|3607.42|3604.89|3604.89|0
1626253500000|2021-07-14 09:05:00|3605.82|3605.82|3607.38|3607.38|3607.94|3607.94|3605.6|3605.6|0
1626253800000|2021-07-14 09:10:00|3607.44|3607.44|3607.43|3607.43|3608.07|3608.07|3606.69|3606.69|0
1626254100000|2021-07-14 09:15:00|3607.27|3607.27|3608.13|3608.13|3608.81|3608.81|3607.27|3607.27|0
1626254400000|2021-07-14 09:20:00|3608.29|3608.29|3604.27|3604.27|3608.45|3608.45|3602.96|3602.96|0
1626254700000|2021-07-14 09:25:00|3603.96|3603.96|3602.55|3602.55|3605.6|3605.6|3600.09|3600.09|0
1626255000000|2021-07-14 09:30:00|3602.4|3602.4|3605.23|3605.23|3605.74|3605.74|3600.96|3600.96|0
1626255300000|2021-07-14 09:35:00|3605.63|3605.63|3600.56|3600.56|3606.14|3606.14|3600.56|3600.56|0
1626255600000|2021-07-14 09:40:00|3600.88|3600.88|3602.89|3602.89|3603.59|3603.59|3600.8|3600.8|0
1626255900000|2021-07-14 09:45:00|3602.73|3602.73|3601.59|3601.59|3603.66|3603.66|3601.59|3601.59|0
1626256200000|2021-07-14 09:50:00|3601.19|3601.19|3601.7|3601.7|3602.07|3602.07|3600.47|3600.47|0
1626256500000|2021-07-14 09:55:00|3601.3|3601.3|3597.8|3597.8|3602.42|3602.42|3597.66|3597.66|0
1626256800000|2021-07-14 10:00:00|3597.88|3597.88|3600.4|3600.4|3600.4|3600.4|3597.67|3597.67|0
1626257100000|2021-07-14 10:05:00|3600.48|3600.48|3600.12|3600.12|3601.81|3601.81|3597.92|3597.92|0
1626257400000|2021-07-14 10:10:00|3600.36|3600.36|3601.04|3601.04|3601.73|3601.73|3599.52|3599.52|0
1626257700000|2021-07-14 10:15:00|3600.73|3600.73|3603.04|3603.04|3603.12|3603.12|3600.5|3600.5|0
1626258000000|2021-07-14 10:20:00|3602.36|3602.36|3606.7|3606.7|3607.32|3607.32|3602.36|3602.36|0
1626258300000|2021-07-14 10:25:00|3606.78|3606.78|3608.09|3608.09|3608.09|3608.09|3605.78|3605.78|0
1626258600000|2021-07-14 10:30:00|3608.19|3608.19|3610.89|3610.89|3610.89|3610.89|3608.04|3608.04|0
1626258900000|2021-07-14 10:35:00|3609.7|3609.7|3610.23|3610.23|3611.21|3611.21|3609.57|3609.57|0
1626259200000|2021-07-14 10:40:00|3611.07|3611.07|3607.88|3607.88|3611.72|3611.72|3607.82|3607.82|0
1626259500000|2021-07-14 10:45:00|3607.82|3607.82|3607.26|3607.26|3608.06|3608.06|3606.57|3606.57|0
1626259800000|2021-07-14 10:50:00|3606.87|3606.87|3608.25|3608.25|3608.35|3608.35|3606.5|3606.5|0
1626260100000|2021-07-14 10:55:00|3607.93|3607.93|3608.46|3608.46|3608.48|3608.48|3606.69|3606.69|0
1626260400000|2021-07-14 11:00:00|3608.75|3608.75|3608.6|3608.6|3610.39|3610.39|3607.75|3607.75|0
1626260700000|2021-07-14 11:05:00|3608.36|3608.36|3607|3607|3608.68|3608.68|3605.96|3605.96|0
1626261000000|2021-07-14 11:10:00|3607.39|3607.39|3604.51|3604.51|3607.63|3607.63|3603.92|3603.92|0
1626261300000|2021-07-14 11:15:00|3604.36|3604.36|3609.69|3609.69|3609.69|3609.69|3604.36|3604.36|0
1626261600000|2021-07-14 11:20:00|3609.53|3609.53|3610.29|3610.29|3610.49|3610.49|3609.53|3609.53|0
1626261900000|2021-07-14 11:25:00|3610.37|3610.37|3612.02|3612.02|3613.42|3613.42|3610.37|3610.37|0
1626262200000|2021-07-14 11:30:00|3611.86|3611.86|3610.73|3610.73|3612.1|3612.1|3610.3|3610.3|0
1626262500000|2021-07-14 11:35:00|3610.81|3610.81|3610.5|3610.5|3611.87|3611.87|3610.18|3610.18|0
1626262800000|2021-07-14 11:40:00|3610.57|3610.57|3609.02|3609.02|3610.57|3610.57|3608.65|3608.65|0
1626263100000|2021-07-14 11:45:00|3608.87|3608.87|3606.54|3606.54|3609.06|3609.06|3606.54|3606.54|0
1626263400000|2021-07-14 11:50:00|3606.37|3606.37|3606.32|3606.32|3606.61|3606.61|3605.98|3605.98|0
1626263700000|2021-07-14 11:55:00|3606.38|3606.38|3607.69|3607.69|3608.61|3608.61|3606.38|3606.38|0
1626264000000|2021-07-14 12:00:00|3607.85|3607.85|3611.6|3611.6|3611.84|3611.84|3607.85|3607.85|0
1626264300000|2021-07-14 12:05:00|3611.93|3611.93|3613.1|3613.1|3613.1|3613.1|3611.09|3611.09|0
1626264600000|2021-07-14 12:10:00|3612.94|3612.94|3616.35|3616.35|3616.61|3616.61|3612.94|3612.94|0
1626264900000|2021-07-14 12:15:00|3616.23|3616.23|3618.42|3618.42|3619.34|3619.34|3616.23|3616.23|0
1626265200000|2021-07-14 12:20:00|3617.95|3617.95|3616.27|3616.27|3617.95|3617.95|3614.68|3614.68|0
1626265500000|2021-07-14 12:25:00|3616.98|3616.98|3616.92|3616.92|3617.9|3617.9|3616.3|3616.3|0
1626265800000|2021-07-14 12:30:00|3616.37|3616.37|3614.34|3614.34|3617.17|3617.17|3614.05|3614.05|0
1626266100000|2021-07-14 12:35:00|3614.59|3614.59|3613.59|3613.59|3615.06|3615.06|3613.43|3613.43|0
1626266400000|2021-07-14 12:40:00|3614.96|3614.96|3618.78|3618.78|3620.88|3620.88|3614.27|3614.27|0
1626266700000|2021-07-14 12:45:00|3618.94|3618.94|3622.82|3622.82|3623.04|3623.04|3618.94|3618.94|0
1626267000000|2021-07-14 12:50:00|3622.43|3622.43|3620.54|3620.54|3622.85|3622.85|3619.76|3619.76|0
1626267300000|2021-07-14 12:55:00|3620.22|3620.22|3619.26|3619.26|3623.05|3623.05|3619.26|3619.26|0
1626267600000|2021-07-14 13:00:00|3618.55|3618.55|3616.32|3616.32|3618.81|3618.81|3614.9|3614.9|0
1626267900000|2021-07-14 13:05:00|3615.93|3615.93|3621.44|3621.44|3621.44|3621.44|3615.32|3615.32|0
1626268200000|2021-07-14 13:10:00|3621.36|3621.36|3623.96|3623.96|3624.13|3624.13|3620.88|3620.88|0
1626268500000|2021-07-14 13:15:00|3623.4|3623.4|3625.92|3625.92|3625.92|3625.92|3623.17|3623.17|0
1626268800000|2021-07-14 13:20:00|3626.24|3626.24|3629.03|3629.03|3629.66|3629.66|3625.58|3625.58|0
1626269100000|2021-07-14 13:25:00|3629.11|3629.11|3633.05|3633.05|3633.05|3633.05|3629.11|3629.11|0
1626269400000|2021-07-14 13:30:00|3632.81|3632.81|3638.47|3638.47|3638.62|3638.62|3628.28|3628.28|0
1626269700000|2021-07-14 13:35:00|3638.63|3638.63|3642.02|3642.02|3645.16|3645.16|3638.63|3638.63|0
1626270000000|2021-07-14 13:40:00|3642.74|3642.74|3642.81|3642.81|3646.97|3646.97|3642.5|3642.5|0
1626270300000|2021-07-14 13:45:00|3642.18|3642.18|3638.41|3638.41|3642.97|3642.97|3635.42|3635.42|0
1626270600000|2021-07-14 13:50:00|3637.54|3637.54|3641.29|3641.29|3643.15|3643.15|3637.54|3637.54|0
1626270900000|2021-07-14 13:55:00|3641.13|3641.13|3644.55|3644.55|3645.2|3645.2|3640.77|3640.77|0
1626271200000|2021-07-14 14:00:00|3645.03|3645.03|3640.63|3640.63|3645.35|3645.35|3640.28|3640.28|0
1626271500000|2021-07-14 14:05:00|3640.22|3640.22|3643.15|3643.15|3643.15|3643.15|3636.61|3636.61|0
1626271800000|2021-07-14 14:10:00|3643.39|3643.39|3646.18|3646.18|3646.61|3646.61|3641.71|3641.71|0
1626272100000|2021-07-14 14:15:00|3646.29|3646.29|3648.14|3648.14|3648.73|3648.73|3646.29|3646.29|0
1626272400000|2021-07-14 14:20:00|3648.22|3648.22|3650.22|3650.22|3651.77|3651.77|3646.48|3646.48|0
1626272700000|2021-07-14 14:25:00|3650.37|3650.37|3638.37|3638.37|3650.69|3650.69|3638.37|3638.37|0
1626273000000|2021-07-14 14:30:00|3638.77|3638.77|3637.2|3637.2|3642.03|3642.03|3636.94|3636.94|0
1626273300000|2021-07-14 14:35:00|3637.35|3637.35|3643.48|3643.48|3643.48|3643.48|3637.02|3637.02|0
1626273600000|2021-07-14 14:40:00|3643.32|3643.32|3641.68|3641.68|3644.7|3644.7|3641.68|3641.68|0
1626273900000|2021-07-14 14:45:00|3641.76|3641.76|3639.76|3639.76|3641.76|3641.76|3637.24|3637.24|0
1626274200000|2021-07-14 14:50:00|3639.68|3639.68|3637.94|3637.94|3640.56|3640.56|3637.94|3637.94|0
1626274500000|2021-07-14 14:55:00|3637.88|3637.88|3641.59|3641.59|3641.84|3641.84|3637.88|3637.88|0
1626274800000|2021-07-14 15:00:00|3641.51|3641.51|3643.62|3643.62|3643.78|3643.78|3640.65|3640.65|0
1626275100000|2021-07-14 15:05:00|3643.38|3643.38|3640.36|3640.36|3643.94|3643.94|3640.02|3640.02|0
1626275400000|2021-07-14 15:10:00|3640.31|3640.31|3640.97|3640.97|3641.03|3641.03|3638.65|3638.65|0
1626275700000|2021-07-14 15:15:00|3641.09|3641.09|3640.35|3640.35|3641.36|3641.36|3638.97|3638.97|0
1626276000000|2021-07-14 15:20:00|3640.03|3640.03|3639.04|3639.04|3641.33|3641.33|3637.73|3637.73|0
1626276300000|2021-07-14 15:25:00|3639.2|3639.2|3636.62|3636.62|3639.95|3639.95|3636.6|3636.6|0
1626333300000|2021-07-15 07:15:00|3617.3|3617.3|3622.61|3622.61|3623.3|3623.3|3612.69|3612.69|0
1626333600000|2021-07-15 07:20:00|3622.87|3622.87|3617.52|3617.52|3624.28|3624.28|3616|3616|0
1626333900000|2021-07-15 07:25:00|3616.98|3616.98|3618.49|3618.49|3618.84|3618.84|3614.85|3614.85|0
1626334200000|2021-07-15 07:30:00|3618.25|3618.25|3618.11|3618.11|3618.25|3618.25|3612.83|3612.83|0
1626334500000|2021-07-15 07:35:00|3618.82|3618.82|3619.65|3619.65|3620.9|3620.9|3618.43|3618.43|0
1626334800000|2021-07-15 07:40:00|3620.33|3620.33|3617.49|3617.49|3620.33|3620.33|3614.69|3614.69|0
1626335100000|2021-07-15 07:45:00|3617.08|3617.08|3610.52|3610.52|3617.08|3617.08|3609.64|3609.64|0
1626335400000|2021-07-15 07:50:00|3610.99|3610.99|3610.96|3610.96|3613.35|3613.35|3608.82|3608.82|0
1626335700000|2021-07-15 07:55:00|3610.88|3610.88|3609.19|3609.19|3610.88|3610.88|3606.62|3606.62|0
1626336000000|2021-07-15 08:00:00|3608.87|3608.87|3606.71|3606.71|3609.04|3609.04|3605.47|3605.47|0
1626336300000|2021-07-15 08:05:00|3607.39|3607.39|3604.99|3604.99|3608.35|3608.35|3603.84|3603.84|0
1626336600000|2021-07-15 08:10:00|3604.3|3604.3|3605.14|3605.14|3606.96|3606.96|3604.15|3604.15|0
1626336900000|2021-07-15 08:15:00|3605.22|3605.22|3607.84|3607.84|3607.92|3607.92|3604.98|3604.98|0
1626337200000|2021-07-15 08:20:00|3608.47|3608.47|3613.91|3613.91|3615.77|3615.77|3608.39|3608.39|0
1626337500000|2021-07-15 08:25:00|3613.99|3613.99|3613.96|3613.96|3617.4|3617.4|3612.71|3612.71|0
1626337800000|2021-07-15 08:30:00|3613.64|3613.64|3608.04|3608.04|3613.64|3613.64|3607.6|3607.6|0
1626338100000|2021-07-15 08:35:00|3608.52|3608.52|3603.79|3603.79|3610.18|3610.18|3603.79|3603.79|0
1626338400000|2021-07-15 08:40:00|3603.54|3603.54|3606.37|3606.37|3606.7|3606.7|3603.07|3603.07|0
1626338700000|2021-07-15 08:45:00|3606.2|3606.2|3603.77|3603.77|3607.25|3607.25|3603.77|3603.77|0
1626339000000|2021-07-15 08:50:00|3603.6|3603.6|3602.57|3602.57|3603.64|3603.64|3602.02|3602.02|0
1626339300000|2021-07-15 08:55:00|3602.82|3602.82|3602.98|3602.98|3604.02|3604.02|3602.82|3602.82|0
1626339600000|2021-07-15 09:00:00|3603.22|3603.22|3607.18|3607.18|3607.18|3607.18|3602.86|3602.86|0
1626339900000|2021-07-15 09:05:00|3607.1|3607.1|3603.09|3603.09|3607.41|3607.41|3603.09|3603.09|0
1626340200000|2021-07-15 09:10:00|3603.04|3603.04|3605.07|3605.07|3605.45|3605.45|3601.87|3601.87|0
1626340500000|2021-07-15 09:15:00|3605.31|3605.31|3608.38|3608.38|3608.38|3608.38|3604.76|3604.76|0
1626340800000|2021-07-15 09:20:00|3608.46|3608.46|3606.04|3606.04|3608.46|3608.46|3605.74|3605.74|0
1626341100000|2021-07-15 09:25:00|3606.72|3606.72|3604.11|3604.11|3607.04|3607.04|3603.27|3603.27|0
1626341400000|2021-07-15 09:30:00|3604.18|3604.18|3600.33|3600.33|3604.95|3604.95|3599.38|3599.38|0
1626341700000|2021-07-15 09:35:00|3600.17|3600.17|3592.98|3592.98|3600.37|3600.37|3592.98|3592.98|0
1626342000000|2021-07-15 09:40:00|3592.9|3592.9|3589.28|3589.28|3592.9|3592.9|3589.12|3589.12|0
1626342300000|2021-07-15 09:45:00|3589.51|3589.51|3593.19|3593.19|3593.45|3593.45|3589.51|3589.51|0
1626342600000|2021-07-15 09:50:00|3593.75|3593.75|3593.98|3593.98|3594.09|3594.09|3593.01|3593.01|0
1626342900000|2021-07-15 09:55:00|3594.07|3594.07|3594.19|3594.19|3596.18|3596.18|3593.9|3593.9|0
1626343200000|2021-07-15 10:00:00|3594.27|3594.27|3597.4|3597.4|3600.68|3600.68|3594.16|3594.16|0
1626343500000|2021-07-15 10:05:00|3596.61|3596.61|3596.75|3596.75|3598.64|3598.64|3593.91|3593.91|0
1626343800000|2021-07-15 10:10:00|3596.28|3596.28|3592.29|3592.29|3597.77|3597.77|3591.27|3591.27|0
1626344100000|2021-07-15 10:15:00|3592.98|3592.98|3592.23|3592.23|3592.98|3592.98|3586.97|3586.97|0
1626344400000|2021-07-15 10:20:00|3592.31|3592.31|3593.3|3593.3|3593.3|3593.3|3589.38|3589.38|0
1626344700000|2021-07-15 10:25:00|3593.14|3593.14|3587.1|3587.1|3593.53|3593.53|3587.1|3587.1|0
1626345000000|2021-07-15 10:30:00|3587.26|3587.26|3586.18|3586.18|3587.26|3587.26|3583.13|3583.13|0
1626345300000|2021-07-15 10:35:00|3586.02|3586.02|3591.35|3591.35|3591.67|3591.67|3586.02|3586.02|0
1626345600000|2021-07-15 10:40:00|3590.95|3590.95|3593.48|3593.48|3594.04|3594.04|3590.4|3590.4|0
1626345900000|2021-07-15 10:45:00|3593.56|3593.56|3594.43|3594.43|3596.22|3596.22|3593.56|3593.56|0
1626346200000|2021-07-15 10:50:00|3593.93|3593.93|3590.32|3590.32|3595.29|3595.29|3590.32|3590.32|0
1626346500000|2021-07-15 10:55:00|3590.07|3590.07|3586.07|3586.07|3592|3592|3585.62|3585.62|0
1626346800000|2021-07-15 11:00:00|3585.16|3585.16|3586.93|3586.93|3587.56|3587.56|3584.47|3584.47|0
1626347100000|2021-07-15 11:05:00|3587.01|3587.01|3584.69|3584.69|3587.17|3587.17|3583.77|3583.77|0
1626347400000|2021-07-15 11:10:00|3584.62|3584.62|3583.98|3583.98|3586.01|3586.01|3582.66|3582.66|0
1626347700000|2021-07-15 11:15:00|3584.06|3584.06|3584.18|3584.18|3587.26|3587.26|3583.73|3583.73|0
1626348000000|2021-07-15 11:20:00|3583.49|3583.49|3584.54|3584.54|3585.08|3585.08|3582.86|3582.86|0
1626348300000|2021-07-15 11:25:00|3584.22|3584.22|3586.31|3586.31|3586.47|3586.47|3580.47|3580.47|0
1626348600000|2021-07-15 11:30:00|3586.39|3586.39|3590.38|3590.38|3590.39|3590.39|3585.7|3585.7|0
1626348900000|2021-07-15 11:35:00|3590.7|3590.7|3593.64|3593.64|3595|3595|3590.7|3590.7|0
1626349200000|2021-07-15 11:40:00|3593.59|3593.59|3595.79|3595.79|3595.95|3595.95|3592.77|3592.77|0
1626349500000|2021-07-15 11:45:00|3595.71|3595.71|3598.25|3598.25|3598.89|3598.89|3595.71|3595.71|0
1626349800000|2021-07-15 11:50:00|3598.49|3598.49|3597.51|3597.51|3599.8|3599.8|3596.53|3596.53|0
1626350100000|2021-07-15 11:55:00|3597.67|3597.67|3597.79|3597.79|3598.86|3598.86|3597.46|3597.46|0
1626350400000|2021-07-15 12:00:00|3597.62|3597.62|3597.44|3597.44|3598.17|3598.17|3596.62|3596.62|0
1626350700000|2021-07-15 12:05:00|3597.52|3597.52|3597.22|3597.22|3598.49|3598.49|3596.51|3596.51|0
1626351000000|2021-07-15 12:10:00|3597.46|3597.46|3598.9|3598.9|3599.83|3599.83|3597.33|3597.33|0
1626351300000|2021-07-15 12:15:00|3598.82|3598.82|3600.34|3600.34|3600.42|3600.42|3598.12|3598.12|0
1626351600000|2021-07-15 12:20:00|3600.65|3600.65|3601.02|3601.02|3601.91|3601.91|3600.57|3600.57|0
1626351900000|2021-07-15 12:25:00|3601.18|3601.18|3601.31|3601.31|3601.72|3601.72|3600.64|3600.64|0
1626352200000|2021-07-15 12:30:00|3601.23|3601.23|3602.04|3602.04|3603.36|3603.36|3601.23|3601.23|0
1626352500000|2021-07-15 12:35:00|3601.8|3601.8|3601.23|3601.23|3602.52|3602.52|3600.52|3600.52|0
1626352800000|2021-07-15 12:40:00|3601.47|3601.47|3601.8|3601.8|3602.86|3602.86|3601.38|3601.38|0
1626353100000|2021-07-15 12:45:00|3601.16|3601.16|3595.83|3595.83|3601.16|3601.16|3595.35|3595.35|0
1626353400000|2021-07-15 12:50:00|3595.44|3595.44|3593.9|3593.9|3596.07|3596.07|3592.9|3592.9|0
1626353700000|2021-07-15 12:55:00|3593.58|3593.58|3591.08|3591.08|3594.16|3594.16|3591.08|3591.08|0
1626354000000|2021-07-15 13:00:00|3590.92|3590.92|3588.22|3588.22|3591.4|3591.4|3588.22|3588.22|0
1626354300000|2021-07-15 13:05:00|3588.69|3588.69|3590.33|3590.33|3592|3592|3588.69|3588.69|0
1626354600000|2021-07-15 13:10:00|3590.49|3590.49|3591.17|3591.17|3593.34|3593.34|3590.49|3590.49|0
1626354900000|2021-07-15 13:15:00|3590.77|3590.77|3589.79|3589.79|3591.87|3591.87|3589.2|3589.2|0
1626355200000|2021-07-15 13:20:00|3590.03|3590.03|3590.61|3590.61|3592.52|3592.52|3590.03|3590.03|0
1626355500000|2021-07-15 13:25:00|3591.09|3591.09|3585.17|3585.17|3591.17|3591.17|3585.17|3585.17|0
1626355800000|2021-07-15 13:30:00|3584.77|3584.77|3590.92|3590.92|3594.28|3594.28|3584.16|3584.16|0
1626356100000|2021-07-15 13:35:00|3591.09|3591.09|3594.69|3594.69|3596.37|3596.37|3591.09|3591.09|0
1626356400000|2021-07-15 13:40:00|3594.06|3594.06|3590.02|3590.02|3594.06|3594.06|3589.57|3589.57|0
1626356700000|2021-07-15 13:45:00|3590.7|3590.7|3592.5|3592.5|3593.08|3593.08|3590.31|3590.31|0
1626357000000|2021-07-15 13:50:00|3592.34|3592.34|3594.43|3594.43|3595.91|3595.91|3592.34|3592.34|0
1626357300000|2021-07-15 13:55:00|3594.27|3594.27|3599.03|3599.03|3600.52|3600.52|3594.27|3594.27|0
1626357600000|2021-07-15 14:00:00|3599.26|3599.26|3603.42|3603.42|3603.42|3603.42|3599.12|3599.12|0
1626357900000|2021-07-15 14:05:00|3603.34|3603.34|3600.29|3600.29|3603.34|3603.34|3598.78|3598.78|0
1626358200000|2021-07-15 14:10:00|3599.89|3599.89|3599.59|3599.59|3601.96|3601.96|3599.22|3599.22|0
1626358500000|2021-07-15 14:15:00|3599.95|3599.95|3600.72|3600.72|3603.24|3603.24|3599.49|3599.49|0
1626358800000|2021-07-15 14:20:00|3600.56|3600.56|3604.81|3604.81|3604.95|3604.95|3598.42|3598.42|0
1626359100000|2021-07-15 14:25:00|3605.13|3605.13|3607.05|3607.05|3607.14|3607.14|3603.74|3603.74|0
1626359400000|2021-07-15 14:30:00|3607.21|3607.21|3604.92|3604.92|3609.18|3609.18|3604.92|3604.92|0
1626359700000|2021-07-15 14:35:00|3604.84|3604.84|3605.21|3605.21|3605.95|3605.95|3602.51|3602.51|0
1626360000000|2021-07-15 14:40:00|3605.29|3605.29|3602.49|3602.49|3605.29|3605.29|3601.37|3601.37|0
1626360300000|2021-07-15 14:45:00|3602.25|3602.25|3603.44|3603.44|3604.16|3604.16|3600.26|3600.26|0
1626360600000|2021-07-15 14:50:00|3603.28|3603.28|3598.97|3598.97|3603.63|3603.63|3598.97|3598.97|0
1626360900000|2021-07-15 14:55:00|3599.29|3599.29|3598.23|3598.23|3600|3600|3597.56|3597.56|0
1626361200000|2021-07-15 15:00:00|3598.15|3598.15|3593.3|3593.3|3598.92|3598.92|3591.91|3591.91|0
1626361500000|2021-07-15 15:05:00|3593.07|3593.07|3594.28|3594.28|3595.73|3595.73|3591.91|3591.91|0
1626361800000|2021-07-15 15:10:00|3594.19|3594.19|3592.25|3592.25|3594.19|3594.19|3589.95|3589.95|0
1626362100000|2021-07-15 15:15:00|3592.19|3592.19|3592.72|3592.72|3593.19|3593.19|3590.21|3590.21|0
1626362400000|2021-07-15 15:20:00|3592.56|3592.56|3593.04|3593.04|3594.66|3594.66|3590.85|3590.85|0
1626362700000|2021-07-15 15:25:00|3592.99|3592.99|3596.71|3596.71|3596.71|3596.71|3590.98|3590.98|0
1626419700000|2021-07-16 07:15:00|3639.98|3639.98|3641.26|3641.26|3641.5|3641.5|3634.67|3634.67|0
1626420000000|2021-07-16 07:20:00|3641.38|3641.38|3631.08|3631.08|3643|3643|3631.08|3631.08|0
1626420300000|2021-07-16 07:25:00|3630.53|3630.53|3636.65|3636.65|3637.96|3637.96|3630.21|3630.21|0
1626420600000|2021-07-16 07:30:00|3636.25|3636.25|3640.27|3640.27|3640.27|3640.27|3633.72|3633.72|0
1626420900000|2021-07-16 07:35:00|3639.32|3639.32|3641.84|3641.84|3641.84|3641.84|3635.6|3635.6|0
1626421200000|2021-07-16 07:40:00|3642.53|3642.53|3644.39|3644.39|3645.1|3645.1|3642.23|3642.23|0
1626421500000|2021-07-16 07:45:00|3644.86|3644.86|3637.32|3637.32|3645.02|3645.02|3634.69|3634.69|0
1626421800000|2021-07-16 07:50:00|3637.48|3637.48|3642.75|3642.75|3644.83|3644.83|3637.01|3637.01|0
1626422100000|2021-07-16 07:55:00|3643.43|3643.43|3636.5|3636.5|3644.43|3644.43|3636.5|3636.5|0
1626422400000|2021-07-16 08:00:00|3636.44|3636.44|3639.24|3639.24|3640.53|3640.53|3635.81|3635.81|0
1626422700000|2021-07-16 08:05:00|3639.55|3639.55|3637.59|3637.59|3640.31|3640.31|3636.88|3636.88|0
1626423000000|2021-07-16 08:10:00|3637.75|3637.75|3639.06|3639.06|3641.23|3641.23|3637.75|3637.75|0
1626423300000|2021-07-16 08:15:00|3639.37|3639.37|3639.9|3639.9|3641.66|3641.66|3637.44|3637.44|0
1626423600000|2021-07-16 08:20:00|3639.82|3639.82|3638.64|3638.64|3640.42|3640.42|3635.65|3635.65|0
1626423900000|2021-07-16 08:25:00|3638.76|3638.76|3641.13|3641.13|3642.38|3642.38|3638.76|3638.76|0
1626424200000|2021-07-16 08:30:00|3641.36|3641.36|3644.7|3644.7|3644.86|3644.86|3640.91|3640.91|0
1626424500000|2021-07-16 08:35:00|3644.8|3644.8|3643.44|3643.44|3645.21|3645.21|3642.17|3642.17|0
1626424800000|2021-07-16 08:40:00|3643.36|3643.36|3647.91|3647.91|3649.13|3649.13|3643.28|3643.28|0
1626425100000|2021-07-16 08:45:00|3647.52|3647.52|3654.1|3654.1|3654.19|3654.19|3646.08|3646.08|0
1626425400000|2021-07-16 08:50:00|3653.78|3653.78|3653.68|3653.68|3655.88|3655.88|3653.68|3653.68|0
1626425700000|2021-07-16 08:55:00|3653.51|3653.51|3655.8|3655.8|3656.89|3656.89|3653.36|3653.36|0
1626426000000|2021-07-16 09:00:00|3655.48|3655.48|3659.12|3659.12|3659.12|3659.12|3653.21|3653.21|0
1626426300000|2021-07-16 09:05:00|3659.76|3659.76|3662.5|3662.5|3663.05|3663.05|3659.55|3659.55|0
1626426600000|2021-07-16 09:10:00|3662.83|3662.83|3661.9|3661.9|3662.83|3662.83|3661.9|3661.9|0
1626426900000|2021-07-16 09:15:00|3661.22|3661.22|3657.11|3657.11|3663.96|3663.96|3657.11|3657.11|0
1626427200000|2021-07-16 09:20:00|3656.4|3656.4|3650.67|3650.67|3656.8|3656.8|3649.88|3649.88|0
1626427500000|2021-07-16 09:25:00|3650.5|3650.5|3649.14|3649.14|3650.5|3650.5|3646.61|3646.61|0
1626427800000|2021-07-16 09:30:00|3649.83|3649.83|3653.81|3653.81|3653.81|3653.81|3648.52|3648.52|0
1626428100000|2021-07-16 09:35:00|3654.21|3654.21|3658.56|3658.56|3659.51|3659.51|3653.49|3653.49|0
1626428400000|2021-07-16 09:40:00|3659.04|3659.04|3660.17|3660.17|3661.91|3661.91|3657.82|3657.82|0
1626428700000|2021-07-16 09:45:00|3659.93|3659.93|3655.66|3655.66|3660.09|3660.09|3654.09|3654.09|0
1626429000000|2021-07-16 09:50:00|3655.74|3655.74|3652.73|3652.73|3657.28|3657.28|3652.64|3652.64|0
1626429300000|2021-07-16 09:55:00|3651.36|3651.36|3653.96|3653.96|3654.46|3654.46|3650.72|3650.72|0
1626429600000|2021-07-16 10:00:00|3654.14|3654.14|3648.54|3648.54|3654.14|3654.14|3648.54|3648.54|0
1626429900000|2021-07-16 10:05:00|3648.78|3648.78|3643.48|3643.48|3649.67|3649.67|3643.4|3643.4|0
1626430200000|2021-07-16 10:10:00|3642.8|3642.8|3636.65|3636.65|3642.8|3642.8|3635.2|3635.2|0
1626430500000|2021-07-16 10:15:00|3635.96|3635.96|3628.54|3628.54|3636.4|3636.4|3628.28|3628.28|0
1626430800000|2021-07-16 10:20:00|3628.78|3628.78|3629.04|3629.04|3631.13|3631.13|3628.75|3628.75|0
1626431100000|2021-07-16 10:25:00|3629.12|3629.12|3633.38|3633.38|3635.66|3635.66|3628.78|3628.78|0
1626431400000|2021-07-16 10:30:00|3633.06|3633.06|3633.03|3633.03|3634.24|3634.24|3631.41|3631.41|0
1626431700000|2021-07-16 10:35:00|3632.87|3632.87|3624.39|3624.39|3632.87|3632.87|3623.99|3623.99|0
1626432000000|2021-07-16 10:40:00|3624.55|3624.55|3627.59|3627.59|3628.87|3628.87|3624.55|3624.55|0
1626432300000|2021-07-16 10:45:00|3627.75|3627.75|3630.19|3630.19|3631.27|3631.27|3627.07|3627.07|0
1626432600000|2021-07-16 10:50:00|3629.8|3629.8|3628.5|3628.5|3629.87|3629.87|3627.79|3627.79|0
1626432900000|2021-07-16 10:55:00|3628.67|3628.67|3631.04|3631.04|3631.97|3631.97|3628.62|3628.62|0
1626433200000|2021-07-16 11:00:00|3630.64|3630.64|3626.72|3626.72|3632.36|3632.36|3626.56|3626.56|0
1626433500000|2021-07-16 11:05:00|3626.67|3626.67|3629.08|3629.08|3629.56|3629.56|3626.56|3626.56|0
1626433800000|2021-07-16 11:10:00|3629.24|3629.24|3629.35|3629.35|3631.34|3631.34|3627.74|3627.74|0
1626434100000|2021-07-16 11:15:00|3629.58|3629.58|3631.42|3631.42|3632.83|3632.83|3629.51|3629.51|0
1626434400000|2021-07-16 11:20:00|3631.34|3631.34|3627.62|3627.62|3631.73|3631.73|3626.2|3626.2|0
1626434700000|2021-07-16 11:25:00|3628.3|3628.3|3629.52|3629.52|3630.6|3630.6|3628.3|3628.3|0
1626435000000|2021-07-16 11:30:00|3628.84|3628.84|3632.48|3632.48|3632.48|3632.48|3628.84|3628.84|0
1626435300000|2021-07-16 11:35:00|3632.32|3632.32|3629.15|3629.15|3632.83|3632.83|3628.59|3628.59|0
1626435600000|2021-07-16 11:40:00|3629.1|3629.1|3631.03|3631.03|3632.19|3632.19|3628.83|3628.83|0
1626435900000|2021-07-16 11:45:00|3630.87|3630.87|3631.78|3631.78|3631.83|3631.83|3630.11|3630.11|0
1626436200000|2021-07-16 11:50:00|3631.1|3631.1|3631.93|3631.93|3632.02|3632.02|3629.26|3629.26|0
1626436500000|2021-07-16 11:55:00|3632.09|3632.09|3630.78|3630.78|3632.38|3632.38|3630.08|3630.08|0
1626436800000|2021-07-16 12:00:00|3630.86|3630.86|3634.12|3634.12|3635.44|3635.44|3630.86|3630.86|0
1626437100000|2021-07-16 12:05:00|3634.2|3634.2|3634.2|3634.2|3634.48|3634.48|3633.2|3633.2|0
1626437400000|2021-07-16 12:10:00|3634.44|3634.44|3632.79|3632.79|3635.21|3635.21|3632.32|3632.32|0
1626437700000|2021-07-16 12:15:00|3632.91|3632.91|3634.28|3634.28|3634.89|3634.89|3632.6|3632.6|0
1626438000000|2021-07-16 12:20:00|3634.2|3634.2|3632.06|3632.06|3634.64|3634.64|3630.98|3630.98|0
1626438300000|2021-07-16 12:25:00|3631.98|3631.98|3629.89|3629.89|3632.69|3632.69|3629.25|3629.25|0
1626438600000|2021-07-16 12:30:00|3629.97|3629.97|3633.91|3633.91|3633.91|3633.91|3629.97|3629.97|0
1626438900000|2021-07-16 12:35:00|3634.15|3634.15|3636.27|3636.27|3637.25|3637.25|3634.15|3634.15|0
1626439200000|2021-07-16 12:40:00|3637.06|3637.06|3637.88|3637.88|3639.32|3639.32|3636.27|3636.27|0
1626439500000|2021-07-16 12:45:00|3637.7|3637.7|3636.88|3636.88|3638.95|3638.95|3636.19|3636.19|0
1626439800000|2021-07-16 12:50:00|3636.63|3636.63|3639.45|3639.45|3639.67|3639.67|3636.63|3636.63|0
1626440100000|2021-07-16 12:55:00|3639.57|3639.57|3637.1|3637.1|3640.48|3640.48|3637.1|3637.1|0
1626440400000|2021-07-16 13:00:00|3636.92|3636.92|3640.75|3640.75|3641.44|3641.44|3636.67|3636.67|0
1626440700000|2021-07-16 13:05:00|3640.36|3640.36|3637.81|3637.81|3641.28|3641.28|3637.73|3637.73|0
1626441000000|2021-07-16 13:10:00|3637.49|3637.49|3639.44|3639.44|3639.6|3639.6|3636.7|3636.7|0
1626441300000|2021-07-16 13:15:00|3639.52|3639.52|3640.63|3640.63|3640.63|3640.63|3638.31|3638.31|0
1626441600000|2021-07-16 13:20:00|3640.39|3640.39|3638.73|3638.73|3641.08|3641.08|3638.73|3638.73|0
1626441900000|2021-07-16 13:25:00|3639.28|3639.28|3642.28|3642.28|3643.39|3643.39|3639.28|3639.28|0
1626442200000|2021-07-16 13:30:00|3641.96|3641.96|3643.91|3643.91|3644.44|3644.44|3640.94|3640.94|0
1626442500000|2021-07-16 13:35:00|3643.67|3643.67|3641|3641|3644.25|3644.25|3639.41|3639.41|0
1626442800000|2021-07-16 13:40:00|3640.76|3640.76|3634.32|3634.32|3640.76|3640.76|3633.7|3633.7|0
1626443100000|2021-07-16 13:45:00|3634.56|3634.56|3631.2|3631.2|3636.32|3636.32|3629.71|3629.71|0
1626443400000|2021-07-16 13:50:00|3631.67|3631.67|3631.21|3631.21|3632.89|3632.89|3627.72|3627.72|0
1626443700000|2021-07-16 13:55:00|3632.68|3632.68|3635.68|3635.68|3635.68|3635.68|3631.69|3631.69|0
1626444000000|2021-07-16 14:00:00|3635.92|3635.92|3633.67|3633.67|3637.98|3637.98|3632.61|3632.61|0
1626444300000|2021-07-16 14:05:00|3633.59|3633.59|3632.16|3632.16|3634.84|3634.84|3631|3631|0
1626444600000|2021-07-16 14:10:00|3632.32|3632.32|3633.06|3633.06|3634.25|3634.25|3631.56|3631.56|0
1626444900000|2021-07-16 14:15:00|3632.27|3632.27|3631.15|3631.15|3632.27|3632.27|3629.07|3629.07|0
1626445200000|2021-07-16 14:20:00|3630.6|3630.6|3619.96|3619.96|3630.66|3630.66|3619.76|3619.76|0
1626445500000|2021-07-16 14:25:00|3619.88|3619.88|3617.63|3617.63|3619.88|3619.88|3616.85|3616.85|0
1626445800000|2021-07-16 14:30:00|3617.71|3617.71|3621.48|3621.48|3622.11|3622.11|3616.77|3616.77|0
1626446100000|2021-07-16 14:35:00|3621.24|3621.24|3619.07|3619.07|3621.48|3621.48|3616.07|3616.07|0
1626446400000|2021-07-16 14:40:00|3619.01|3619.01|3614.03|3614.03|3619.01|3619.01|3613.82|3613.82|0
1626446700000|2021-07-16 14:45:00|3613.63|3613.63|3613.13|3613.13|3617.09|3617.09|3611.91|3611.91|0
1626447000000|2021-07-16 14:50:00|3613.08|3613.08|3620.82|3620.82|3621.06|3621.06|3612.76|3612.76|0
1626447300000|2021-07-16 14:55:00|3620.42|3620.42|3625.16|3625.16|3625.16|3625.16|3620.18|3620.18|0
1626447600000|2021-07-16 15:00:00|3624.92|3624.92|3620.89|3620.89|3624.92|3624.92|3620.2|3620.2|0
1626447900000|2021-07-16 15:05:00|3621.2|3621.2|3621.72|3621.72|3624.47|3624.47|3620.4|3620.4|0
1626448200000|2021-07-16 15:10:00|3621.64|3621.64|3624.35|3624.35|3624.95|3624.95|3620.71|3620.71|0
1626448500000|2021-07-16 15:15:00|3623.88|3623.88|3625.24|3625.24|3626.1|3626.1|3622.85|3622.85|0
1626448800000|2021-07-16 15:20:00|3625.15|3625.15|3627.16|3627.16|3629.87|3629.87|3624.91|3624.91|0
1626449100000|2021-07-16 15:25:00|3627.4|3627.4|3624.87|3624.87|3628.11|3628.11|3623.79|3623.79|0
1626678900000|2021-07-19 07:15:00|3549.37|3549.37|3557.96|3557.96|3561.52|3561.52|3546.8|3546.8|0
1626679200000|2021-07-19 07:20:00|3556.72|3556.72|3549.93|3549.93|3561.26|3561.26|3549.45|3549.45|0
1626679500000|2021-07-19 07:25:00|3549.45|3549.45|3543.74|3543.74|3549.45|3549.45|3534.17|3534.17|0
1626679800000|2021-07-19 07:30:00|3543.79|3543.79|3543.2|3543.2|3549.63|3549.63|3541.03|3541.03|0
1626680100000|2021-07-19 07:35:00|3543.02|3543.02|3541.49|3541.49|3544.91|3544.91|3539.36|3539.36|0
1626680400000|2021-07-19 07:40:00|3541.1|3541.1|3542.52|3542.52|3544.82|3544.82|3538.85|3538.85|0
1626680700000|2021-07-19 07:45:00|3542.4|3542.4|3549.93|3549.93|3550.25|3550.25|3541.69|3541.69|0
1626681000000|2021-07-19 07:50:00|3549.7|3549.7|3549.07|3549.07|3550.91|3550.91|3545.68|3545.68|0
1626681300000|2021-07-19 07:55:00|3549.48|3549.48|3547.04|3547.04|3552.87|3552.87|3546.8|3546.8|0
1626681600000|2021-07-19 08:00:00|3547.44|3547.44|3555.74|3555.74|3557.58|3557.58|3546.27|3546.27|0
1626681900000|2021-07-19 08:05:00|3555.9|3555.9|3555.53|3555.53|3557.76|3557.76|3552.92|3552.92|0
1626682200000|2021-07-19 08:10:00|3555.68|3555.68|3566.07|3566.07|3566.62|3566.62|3553.96|3553.96|0
1626682500000|2021-07-19 08:15:00|3566.37|3566.37|3564.44|3564.44|3567.05|3567.05|3560.81|3560.81|0
1626682800000|2021-07-19 08:20:00|3564.84|3564.84|3564.86|3564.86|3565.67|3565.67|3562.56|3562.56|0
1626683100000|2021-07-19 08:25:00|3565.34|3565.34|3567.62|3567.62|3567.79|3567.79|3563.78|3563.78|0
1626683400000|2021-07-19 08:30:00|3568.1|3568.1|3561.49|3561.49|3568.84|3568.84|3561.27|3561.27|0
1626683700000|2021-07-19 08:35:00|3561.59|3561.59|3547.86|3547.86|3562.07|3562.07|3547.86|3547.86|0
1626684000000|2021-07-19 08:40:00|3548.18|3548.18|3550.56|3550.56|3550.56|3550.56|3547.69|3547.69|0
1626684300000|2021-07-19 08:45:00|3549.84|3549.84|3553.2|3553.2|3554.27|3554.27|3546.01|3546.01|0
1626684600000|2021-07-19 08:50:00|3553.44|3553.44|3550.69|3550.69|3553.44|3553.44|3549.04|3549.04|0
1626684900000|2021-07-19 08:55:00|3550.53|3550.53|3544.45|3544.45|3551.32|3551.32|3543.26|3543.26|0
1626685200000|2021-07-19 09:00:00|3544.37|3544.37|3548.16|3548.16|3548.16|3548.16|3540.83|3540.83|0
1626685500000|2021-07-19 09:05:00|3548.47|3548.47|3545.89|3545.89|3548.51|3548.51|3544.52|3544.52|0
1626685800000|2021-07-19 09:10:00|3546.6|3546.6|3547.51|3547.51|3547.54|3547.54|3541.03|3541.03|0
1626686100000|2021-07-19 09:15:00|3547.75|3547.75|3554.85|3554.85|3555.06|3555.06|3545.86|3545.86|0
1626686400000|2021-07-19 09:20:00|3554.92|3554.92|3551.96|3551.96|3554.92|3554.92|3547.04|3547.04|0
1626686700000|2021-07-19 09:25:00|3552.21|3552.21|3551.78|3551.78|3554.16|3554.16|3550.52|3550.52|0
1626687000000|2021-07-19 09:30:00|3551.66|3551.66|3552.97|3552.97|3553.53|3553.53|3547.47|3547.47|0
1626687300000|2021-07-19 09:35:00|3552.73|3552.73|3556.2|3556.2|3558.43|3558.43|3552.05|3552.05|0
1626687600000|2021-07-19 09:40:00|3556.03|3556.03|3560.39|3560.39|3560.98|3560.98|3554.26|3554.26|0
1626687900000|2021-07-19 09:45:00|3559.91|3559.91|3556.94|3556.94|3559.99|3559.99|3554.41|3554.41|0
1626688200000|2021-07-19 09:50:00|3557.34|3557.34|3556.81|3556.81|3557.52|3557.52|3553.46|3553.46|0
1626688500000|2021-07-19 09:55:00|3557.12|3557.12|3557.74|3557.74|3559.85|3559.85|3556.33|3556.33|0
1626688800000|2021-07-19 10:00:00|3557.83|3557.83|3547.09|3547.09|3559.19|3559.19|3547.09|3547.09|0
1626689100000|2021-07-19 10:05:00|3547.77|3547.77|3541.73|3541.73|3547.77|3547.77|3539.56|3539.56|0
1626689400000|2021-07-19 10:10:00|3541.5|3541.5|3536.62|3536.62|3541.73|3541.73|3536.62|3536.62|0
1626689700000|2021-07-19 10:15:00|3535.94|3535.94|3543.44|3543.44|3544.17|3544.17|3535.22|3535.22|0
1626690000000|2021-07-19 10:20:00|3543.49|3543.49|3545.92|3545.92|3547.01|3547.01|3543.49|3543.49|0
1626690300000|2021-07-19 10:25:00|3546.16|3546.16|3545.83|3545.83|3547.53|3547.53|3545.75|3545.75|0
1626690600000|2021-07-19 10:30:00|3545.6|3545.6|3546.17|3546.17|3546.17|3546.17|3543.69|3543.69|0
1626690900000|2021-07-19 10:35:00|3546.32|3546.32|3542.86|3542.86|3546.32|3546.32|3540.33|3540.33|0
1626691200000|2021-07-19 10:40:00|3543.02|3543.02|3540.2|3540.2|3543.32|3543.32|3540.2|3540.2|0
1626691500000|2021-07-19 10:45:00|3540.32|3540.32|3540.5|3540.5|3541.2|3541.2|3539.02|3539.02|0
1626691800000|2021-07-19 10:50:00|3541.18|3541.18|3542.23|3542.23|3542.43|3542.43|3539.53|3539.53|0
1626692100000|2021-07-19 10:55:00|3542.29|3542.29|3540.1|3540.1|3542.29|3542.29|3538.81|3538.81|0
1626692400000|2021-07-19 11:00:00|3540.03|3540.03|3537.79|3537.79|3544.44|3544.44|3537.79|3537.79|0
1626692700000|2021-07-19 11:05:00|3537.95|3537.95|3538.94|3538.94|3539.33|3539.33|3536.17|3536.17|0
1626693000000|2021-07-19 11:10:00|3538.78|3538.78|3540.85|3540.85|3543.31|3543.31|3538.62|3538.62|0
1626693300000|2021-07-19 11:15:00|3540.77|3540.77|3539.22|3539.22|3541.57|3541.57|3538.01|3538.01|0
1626693600000|2021-07-19 11:20:00|3539.37|3539.37|3535.49|3535.49|3539.37|3539.37|3535.49|3535.49|0
1626693900000|2021-07-19 11:25:00|3535.33|3535.33|3532.6|3532.6|3535.39|3535.39|3532.32|3532.32|0
1626694200000|2021-07-19 11:30:00|3532.72|3532.72|3527.07|3527.07|3532.88|3532.88|3527.07|3527.07|0
1626694500000|2021-07-19 11:35:00|3527.31|3527.31|3524.06|3524.06|3527.31|3527.31|3522.96|3522.96|0
1626694800000|2021-07-19 11:40:00|3523.9|3523.9|3523.13|3523.13|3524.47|3524.47|3521.72|3521.72|0
1626695100000|2021-07-19 11:45:00|3523.21|3523.21|3525.51|3525.51|3525.75|3525.75|3521.74|3521.74|0
1626695400000|2021-07-19 11:50:00|3525.28|3525.28|3530.92|3530.92|3530.98|3530.98|3523.61|3523.61|0
1626695700000|2021-07-19 11:55:00|3530.76|3530.76|3535.29|3535.29|3535.29|3535.29|3530.76|3530.76|0
1626696000000|2021-07-19 12:00:00|3535.05|3535.05|3531.79|3531.79|3539.14|3539.14|3531.48|3531.48|0
1626696300000|2021-07-19 12:05:00|3532.11|3532.11|3529.32|3529.32|3536.62|3536.62|3529.26|3529.26|0
1626696600000|2021-07-19 12:10:00|3527.96|3527.96|3523.6|3523.6|3528.07|3528.07|3523.52|3523.52|0
1626696900000|2021-07-19 12:15:00|3523.76|3523.76|3520.32|3520.32|3523.76|3523.76|3519.31|3519.31|0
1626697200000|2021-07-19 12:20:00|3521.01|3521.01|3519.04|3519.04|3521.01|3521.01|3516.63|3516.63|0
1626697500000|2021-07-19 12:25:00|3518.88|3518.88|3519.66|3519.66|3519.66|3519.66|3517.06|3517.06|0
1626697800000|2021-07-19 12:30:00|3518.97|3518.97|3520.56|3520.56|3521.55|3521.55|3518.16|3518.16|0
1626698100000|2021-07-19 12:35:00|3520.72|3520.72|3518.81|3518.81|3521.65|3521.65|3517.31|3517.31|0
1626698400000|2021-07-19 12:40:00|3518.73|3518.73|3518.85|3518.85|3519.54|3519.54|3516.51|3516.51|0
1626698700000|2021-07-19 12:45:00|3518.77|3518.77|3525.11|3525.11|3525.11|3525.11|3518.1|3518.1|0
1626699000000|2021-07-19 12:50:00|3524.87|3524.87|3525.62|3525.62|3527.26|3527.26|3522.6|3522.6|0
1626699300000|2021-07-19 12:55:00|3525.29|3525.29|3518.68|3518.68|3525.29|3525.29|3518.68|3518.68|0
1626699600000|2021-07-19 13:00:00|3518.21|3518.21|3517.46|3517.46|3520.2|3520.2|3517.46|3517.46|0
1626699900000|2021-07-19 13:05:00|3517.41|3517.41|3520.14|3520.14|3520.93|3520.93|3514.83|3514.83|0
1626700200000|2021-07-19 13:10:00|3520.46|3520.46|3516.77|3516.77|3520.51|3520.51|3516.75|3516.75|0
1626700500000|2021-07-19 13:15:00|3516.69|3516.69|3516.54|3516.54|3517.81|3517.81|3515.22|3515.22|0
1626700800000|2021-07-19 13:20:00|3516.39|3516.39|3522.68|3522.68|3522.68|3522.68|3515.3|3515.3|0
1626701100000|2021-07-19 13:25:00|3522.53|3522.53|3518.16|3518.16|3522.53|3522.53|3518.16|3518.16|0
1626701400000|2021-07-19 13:30:00|3518.08|3518.08|3520.3|3520.3|3528.11|3528.11|3516.01|3516.01|0
1626701700000|2021-07-19 13:35:00|3520.06|3520.06|3517.34|3517.34|3521.75|3521.75|3516.36|3516.36|0
1626702000000|2021-07-19 13:40:00|3517.1|3517.1|3518.98|3518.98|3519.54|3519.54|3513.78|3513.78|0
1626702300000|2021-07-19 13:45:00|3519.15|3519.15|3511.79|3511.79|3519.79|3519.79|3511.79|3511.79|0
1626702600000|2021-07-19 13:50:00|3511.7|3511.7|3510.17|3510.17|3511.7|3511.7|3508.95|3508.95|0
1626702900000|2021-07-19 13:55:00|3510.33|3510.33|3507.67|3507.67|3510.33|3510.33|3503.45|3503.45|0
1626703200000|2021-07-19 14:00:00|3507.51|3507.51|3507.98|3507.98|3507.98|3507.98|3502.05|3502.05|0
1626703500000|2021-07-19 14:05:00|3508.13|3508.13|3504.92|3504.92|3510.15|3510.15|3504.27|3504.27|0
1626703800000|2021-07-19 14:10:00|3504.6|3504.6|3495.07|3495.07|3505.6|3505.6|3494.01|3494.01|0
1626704100000|2021-07-19 14:15:00|3495.15|3495.15|3496.37|3496.37|3498.57|3498.57|3495.15|3495.15|0
1626704400000|2021-07-19 14:20:00|3496.22|3496.22|3492.43|3492.43|3501.12|3501.12|3491.12|3491.12|0
1626704700000|2021-07-19 14:25:00|3493.12|3493.12|3493.74|3493.74|3493.85|3493.85|3486.6|3486.6|0
1626705000000|2021-07-19 14:30:00|3493.98|3493.98|3488.37|3488.37|3494.14|3494.14|3485.34|3485.34|0
1626705300000|2021-07-19 14:35:00|3489.05|3489.05|3489.59|3489.59|3489.93|3489.93|3481.71|3481.71|0
1626705600000|2021-07-19 14:40:00|3489.65|3489.65|3503.17|3503.17|3503.84|3503.84|3488.05|3488.05|0
1626705900000|2021-07-19 14:45:00|3503.01|3503.01|3501.86|3501.86|3506.85|3506.85|3501.79|3501.79|0
1626706200000|2021-07-19 14:50:00|3501.7|3501.7|3494.79|3494.79|3501.7|3501.7|3494.1|3494.1|0
1626706500000|2021-07-19 14:55:00|3494.39|3494.39|3497.85|3497.85|3497.93|3497.93|3491.18|3491.18|0
1626706800000|2021-07-19 15:00:00|3497.69|3497.69|3499.92|3499.92|3501.25|3501.25|3492.03|3492.03|0
1626707100000|2021-07-19 15:05:00|3500.6|3500.6|3505.34|3505.34|3505.57|3505.57|3498.93|3498.93|0
1626707400000|2021-07-19 15:10:00|3505.25|3505.25|3512.45|3512.45|3512.51|3512.51|3502.71|3502.71|0
1626707700000|2021-07-19 15:15:00|3512.29|3512.29|3508.88|3508.88|3514.53|3514.53|3508.08|3508.08|0
1626708000000|2021-07-19 15:20:00|3509.04|3509.04|3506.38|3506.38|3510.75|3510.75|3504.07|3504.07|0
1626708300000|2021-07-19 15:25:00|3506.3|3506.3|3503.15|3503.15|3507.67|3507.67|3502.56|3502.56|0
1626765300000|2021-07-20 07:15:00|3531.16|3531.16|3532.8|3532.8|3537.46|3537.46|3531.08|3531.08|0
1626765600000|2021-07-20 07:20:00|3532.58|3532.58|3531.72|3531.72|3541.02|3541.02|3531.56|3531.56|0
1626765900000|2021-07-20 07:25:00|3531.87|3531.87|3541.3|3541.3|3541.3|3541.3|3530.05|3530.05|0
1626766200000|2021-07-20 07:30:00|3541.57|3541.57|3541.69|3541.69|3544.94|3544.94|3541.57|3541.57|0
1626766500000|2021-07-20 07:35:00|3541.2|3541.2|3543.17|3543.17|3546.35|3546.35|3540.78|3540.78|0
1626766800000|2021-07-20 07:40:00|3543.57|3543.57|3535.86|3535.86|3543.6|3543.6|3535.23|3535.23|0
1626767100000|2021-07-20 07:45:00|3536.55|3536.55|3536.79|3536.79|3538.16|3538.16|3533.6|3533.6|0
1626767400000|2021-07-20 07:50:00|3537.58|3537.58|3539.81|3539.81|3544.52|3544.52|3537.58|3537.58|0
1626767700000|2021-07-20 07:55:00|3540.05|3540.05|3536.4|3536.4|3540.84|3540.84|3536.14|3536.14|0
1626768000000|2021-07-20 08:00:00|3536.64|3536.64|3540.12|3540.12|3542.68|3542.68|3536.46|3536.46|0
1626768300000|2021-07-20 08:05:00|3540.23|3540.23|3536.97|3536.97|3541.73|3541.73|3536.97|3536.97|0
1626768600000|2021-07-20 08:10:00|3536.7|3536.7|3540|3540|3540.87|3540.87|3536.33|3536.33|0
1626768900000|2021-07-20 08:15:00|3540.64|3540.64|3544.87|3544.87|3544.87|3544.87|3540.4|3540.4|0
1626769200000|2021-07-20 08:20:00|3545.56|3545.56|3548|3548|3550.24|3550.24|3545.12|3545.12|0
1626769500000|2021-07-20 08:25:00|3548.32|3548.32|3553.09|3553.09|3553.09|3553.09|3547.32|3547.32|0
1626769800000|2021-07-20 08:30:00|3553.42|3553.42|3553.38|3553.38|3557.19|3557.19|3553.07|3553.07|0
1626770100000|2021-07-20 08:35:00|3552.89|3552.89|3551.87|3551.87|3553.12|3553.12|3549.2|3549.2|0
1626770400000|2021-07-20 08:40:00|3552.11|3552.11|3552.74|3552.74|3553.29|3553.29|3551.41|3551.41|0
1626770700000|2021-07-20 08:45:00|3552.5|3552.5|3550.33|3550.33|3552.66|3552.66|3547.72|3547.72|0
1626771000000|2021-07-20 08:50:00|3550.72|3550.72|3551.48|3551.48|3553.29|3553.29|3550.72|3550.72|0
1626771300000|2021-07-20 08:55:00|3551.15|3551.15|3544.62|3544.62|3551.23|3551.23|3543.59|3543.59|0
1626771600000|2021-07-20 09:00:00|3544.53|3544.53|3547.86|3547.86|3547.95|3547.95|3544.06|3544.06|0
1626771900000|2021-07-20 09:05:00|3547.7|3547.7|3547.39|3547.39|3547.85|3547.85|3542.94|3542.94|0
1626772200000|2021-07-20 09:10:00|3547.23|3547.23|3555.04|3555.04|3555.04|3555.04|3546.83|3546.83|0
1626772500000|2021-07-20 09:15:00|3554.64|3554.64|3558.95|3558.95|3559.35|3559.35|3553.94|3553.94|0
1626772800000|2021-07-20 09:20:00|3558.87|3558.87|3554|3554|3558.87|3558.87|3553.84|3553.84|0
1626773100000|2021-07-20 09:25:00|3553.67|3553.67|3560.22|3560.22|3560.61|3560.61|3553.67|3553.67|0
1626773400000|2021-07-20 09:30:00|3560.45|3560.45|3559.32|3559.32|3561.44|3561.44|3558.42|3558.42|0
1626773700000|2021-07-20 09:35:00|3559.71|3559.71|3557.54|3557.54|3560.9|3560.9|3556.95|3556.95|0
1626774000000|2021-07-20 09:40:00|3557.94|3557.94|3561.88|3561.88|3562.62|3562.62|3557.94|3557.94|0
1626774300000|2021-07-20 09:45:00|3562.2|3562.2|3552.74|3552.74|3562.2|3562.2|3552.74|3552.74|0
1626774600000|2021-07-20 09:50:00|3552.58|3552.58|3548.14|3548.14|3552.75|3552.75|3548.14|3548.14|0
1626774900000|2021-07-20 09:55:00|3547.9|3547.9|3544|3544|3547.9|3547.9|3543.76|3543.76|0
1626775200000|2021-07-20 10:00:00|3543.6|3543.6|3537.78|3537.78|3543.6|3543.6|3537.78|3537.78|0
1626775500000|2021-07-20 10:05:00|3537.63|3537.63|3539.06|3539.06|3539.81|3539.81|3537.03|3537.03|0
1626775800000|2021-07-20 10:10:00|3538.94|3538.94|3548.86|3548.86|3549.74|3549.74|3538.94|3538.94|0
1626776100000|2021-07-20 10:15:00|3549.09|3549.09|3552.99|3552.99|3552.99|3552.99|3549.09|3549.09|0
1626776400000|2021-07-20 10:20:00|3553.07|3553.07|3553|3553|3555.88|3555.88|3553|3553|0
1626776700000|2021-07-20 10:25:00|3552.94|3552.94|3554.07|3554.07|3556.9|3556.9|3551.71|3551.71|0
1626777000000|2021-07-20 10:30:00|3554.89|3554.89|3559.2|3559.2|3559.39|3559.39|3554.89|3554.89|0
1626777300000|2021-07-20 10:35:00|3559.59|3559.59|3561.43|3561.43|3562.64|3562.64|3559.59|3559.59|0
1626777600000|2021-07-20 10:40:00|3561.76|3561.76|3557.07|3557.07|3562.02|3562.02|3557.07|3557.07|0
1626777900000|2021-07-20 10:45:00|3556.95|3556.95|3548.09|3548.09|3557.12|3557.12|3548.09|3548.09|0
1626778200000|2021-07-20 10:50:00|3548.41|3548.41|3550.59|3550.59|3551.22|3551.22|3548.41|3548.41|0
1626778500000|2021-07-20 10:55:00|3550.51|3550.51|3550.67|3550.67|3552.62|3552.62|3550.35|3550.35|0
1626778800000|2021-07-20 11:00:00|3550.19|3550.19|3547.95|3547.95|3550.19|3550.19|3546.16|3546.16|0
1626779100000|2021-07-20 11:05:00|3547.56|3547.56|3546.84|3546.84|3547.93|3547.93|3544.81|3544.81|0
1626779400000|2021-07-20 11:10:00|3546.61|3546.61|3546.07|3546.07|3546.61|3546.61|3542.98|3542.98|0
1626779700000|2021-07-20 11:15:00|3546.63|3546.63|3551.22|3551.22|3551.22|3551.22|3546.63|3546.63|0
1626780000000|2021-07-20 11:20:00|3550.82|3550.82|3558.16|3558.16|3559.68|3559.68|3550.82|3550.82|0
1626780300000|2021-07-20 11:25:00|3557.47|3557.47|3561.04|3561.04|3561.04|3561.04|3555.19|3555.19|0
1626780600000|2021-07-20 11:30:00|3560.8|3560.8|3565.25|3565.25|3565.47|3565.47|3560.8|3560.8|0
1626780900000|2021-07-20 11:35:00|3564.86|3564.86|3563.5|3563.5|3565.42|3565.42|3563.32|3563.32|0
1626781200000|2021-07-20 11:40:00|3563.11|3563.11|3562.75|3562.75|3563.94|3563.94|3562.63|3562.63|0
1626781500000|2021-07-20 11:45:00|3562.06|3562.06|3559.55|3559.55|3562.17|3562.17|3558.75|3558.75|0
1626781800000|2021-07-20 11:50:00|3559.15|3559.15|3557.96|3557.96|3559.63|3559.63|3557.37|3557.37|0
1626782100000|2021-07-20 11:55:00|3558.04|3558.04|3558.51|3558.51|3559.72|3559.72|3557.06|3557.06|0
1626782400000|2021-07-20 12:00:00|3558.59|3558.59|3560.61|3560.61|3562.35|3562.35|3558.59|3558.59|0
1626782700000|2021-07-20 12:05:00|3560.49|3560.49|3559.4|3559.4|3560.6|3560.6|3555.9|3555.9|0
1626783000000|2021-07-20 12:10:00|3559.32|3559.32|3555.52|3555.52|3559.32|3559.32|3555.11|3555.11|0
1626783300000|2021-07-20 12:15:00|3555.76|3555.76|3559.34|3559.34|3559.34|3559.34|3555.13|3555.13|0
1626783600000|2021-07-20 12:20:00|3559.42|3559.42|3560.06|3560.06|3563.29|3563.29|3559.2|3559.2|0
1626783900000|2021-07-20 12:25:00|3559.98|3559.98|3556.39|3556.39|3560.37|3560.37|3556.39|3556.39|0
1626784200000|2021-07-20 12:30:00|3557.08|3557.08|3555.46|3555.46|3559.01|3559.01|3555.14|3555.14|0
1626784500000|2021-07-20 12:35:00|3555.54|3555.54|3553.78|3553.78|3556.96|3556.96|3553|3553|0
1626784800000|2021-07-20 12:40:00|3553.73|3553.73|3550.2|3550.2|3553.78|3553.78|3549.25|3549.25|0
1626785100000|2021-07-20 12:45:00|3549.95|3549.95|3546.78|3546.78|3550.41|3550.41|3546.48|3546.48|0
1626785400000|2021-07-20 12:50:00|3546.48|3546.48|3545.3|3545.3|3547.93|3547.93|3544.52|3544.52|0
1626785700000|2021-07-20 12:55:00|3545.22|3545.22|3539.79|3539.79|3546.17|3546.17|3537.62|3537.62|0
1626786000000|2021-07-20 13:00:00|3540.11|3540.11|3541.47|3541.47|3542.74|3542.74|3539.74|3539.74|0
1626786300000|2021-07-20 13:05:00|3540.78|3540.78|3538.18|3538.18|3540.78|3540.78|3537.41|3537.41|0
1626786600000|2021-07-20 13:10:00|3537.94|3537.94|3533.96|3533.96|3538.71|3538.71|3533.36|3533.36|0
1626786900000|2021-07-20 13:15:00|3534.12|3534.12|3533.44|3533.44|3535.81|3535.81|3533.44|3533.44|0
1626787200000|2021-07-20 13:20:00|3532.76|3532.76|3532.5|3532.5|3534.46|3534.46|3530.98|3530.98|0
1626787500000|2021-07-20 13:25:00|3532.9|3532.9|3531.16|3531.16|3533.46|3533.46|3530.03|3530.03|0
1626787800000|2021-07-20 13:30:00|3531.32|3531.32|3533.58|3533.58|3534.82|3534.82|3528.4|3528.4|0
1626788100000|2021-07-20 13:35:00|3533.74|3533.74|3528.3|3528.3|3537.47|3537.47|3526.9|3526.9|0
1626788400000|2021-07-20 13:40:00|3527.61|3527.61|3536.47|3536.47|3537.37|3537.37|3524.61|3524.61|0
1626788700000|2021-07-20 13:45:00|3535.78|3535.78|3551.03|3551.03|3552.46|3552.46|3535.27|3535.27|0
1626789000000|2021-07-20 13:50:00|3550.86|3550.86|3550.58|3550.58|3552.75|3552.75|3547.68|3547.68|0
1626789300000|2021-07-20 13:55:00|3549.87|3549.87|3554.29|3554.29|3556.17|3556.17|3549.45|3549.45|0
1626789600000|2021-07-20 14:00:00|3554.97|3554.97|3558.29|3558.29|3560.43|3560.43|3554.97|3554.97|0
1626789900000|2021-07-20 14:05:00|3558.21|3558.21|3560.82|3560.82|3562.19|3562.19|3554.35|3554.35|0
1626790200000|2021-07-20 14:10:00|3560.67|3560.67|3560.47|3560.47|3561.56|3561.56|3554.88|3554.88|0
1626790500000|2021-07-20 14:15:00|3560.94|3560.94|3566.77|3566.77|3566.77|3566.77|3559.59|3559.59|0
1626790800000|2021-07-20 14:20:00|3566.22|3566.22|3570.45|3570.45|3571.94|3571.94|3564.77|3564.77|0
1626791100000|2021-07-20 14:25:00|3570.61|3570.61|3570.74|3570.74|3574.41|3574.41|3569.6|3569.6|0
1626791400000|2021-07-20 14:30:00|3570.84|3570.84|3567.69|3567.69|3572.98|3572.98|3565.38|3565.38|0
1626791700000|2021-07-20 14:35:00|3567.45|3567.45|3568.86|3568.86|3572.24|3572.24|3565.99|3565.99|0
1626792000000|2021-07-20 14:40:00|3569.1|3569.1|3572.65|3572.65|3572.97|3572.97|3567.76|3567.76|0
1626792300000|2021-07-20 14:45:00|3571.97|3571.97|3575.5|3575.5|3575.5|3575.5|3571.41|3571.41|0
1626792600000|2021-07-20 14:50:00|3575.66|3575.66|3578.02|3578.02|3579.99|3579.99|3575.66|3575.66|0
1626792900000|2021-07-20 14:55:00|3578.18|3578.18|3582.2|3582.2|3582.89|3582.89|3577.81|3577.81|0
1626793200000|2021-07-20 15:00:00|3582.05|3582.05|3585.07|3585.07|3586.14|3586.14|3580.31|3580.31|0
1626793500000|2021-07-20 15:05:00|3585.15|3585.15|3587.8|3587.8|3588.12|3588.12|3584.99|3584.99|0
1626793800000|2021-07-20 15:10:00|3587.12|3587.12|3584.61|3584.61|3589.72|3589.72|3584.19|3584.19|0
1626794100000|2021-07-20 15:15:00|3584.76|3584.76|3580.81|3580.81|3585.97|3585.97|3580.81|3580.81|0
1626794400000|2021-07-20 15:20:00|3580.57|3580.57|3577.87|3577.87|3581.32|3581.32|3575.45|3575.45|0
1626794700000|2021-07-20 15:25:00|3577.95|3577.95|3571.08|3571.08|3582.28|3582.28|3570.64|3570.64|0
1626851700000|2021-07-21 07:15:00|3628.57|3628.57|3642.44|3642.44|3644.24|3644.24|3628.57|3628.57|0
1626852000000|2021-07-21 07:20:00|3642.68|3642.68|3644.55|3644.55|3646.98|3646.98|3641.9|3641.9|0
1626852300000|2021-07-21 07:25:00|3645.24|3645.24|3653.05|3653.05|3654.08|3654.08|3644.64|3644.64|0
1626852600000|2021-07-21 07:30:00|3653.13|3653.13|3661.29|3661.29|3664.02|3664.02|3653.13|3653.13|0
1626852900000|2021-07-21 07:35:00|3661.37|3661.37|3666.94|3666.94|3666.94|3666.94|3661.37|3661.37|0
1626853200000|2021-07-21 07:40:00|3666.31|3666.31|3675.06|3675.06|3679.82|3679.82|3665.63|3665.63|0
1626853500000|2021-07-21 07:45:00|3674.43|3674.43|3675.42|3675.42|3679.6|3679.6|3673.4|3673.4|0
1626853800000|2021-07-21 07:50:00|3675.58|3675.58|3673.17|3673.17|3675.82|3675.82|3671.25|3671.25|0
1626854100000|2021-07-21 07:55:00|3673.48|3673.48|3686.99|3686.99|3688.72|3688.72|3673.14|3673.14|0
1626854400000|2021-07-21 08:00:00|3687.32|3687.32|3687.18|3687.18|3690.41|3690.41|3683.62|3683.62|0
1626854700000|2021-07-21 08:05:00|3686.5|3686.5|3670.27|3670.27|3687.13|3687.13|3670.27|3670.27|0
1626855000000|2021-07-21 08:10:00|3670.11|3670.11|3682.52|3682.52|3684.53|3684.53|3670.11|3670.11|0
1626855300000|2021-07-21 08:15:00|3682.4|3682.4|3678.65|3678.65|3685.22|3685.22|3678.65|3678.65|0
1626855600000|2021-07-21 08:20:00|3679.2|3679.2|3686.19|3686.19|3686.9|3686.9|3675.6|3675.6|0
1626855900000|2021-07-21 08:25:00|3686.11|3686.11|3683.11|3683.11|3686.73|3686.73|3681.31|3681.31|0
1626856200000|2021-07-21 08:30:00|3684.14|3684.14|3683.95|3683.95|3687.74|3687.74|3683.02|3683.02|0
1626856500000|2021-07-21 08:35:00|3683.63|3683.63|3675.99|3675.99|3683.63|3683.63|3675.74|3675.74|0
1626856800000|2021-07-21 08:40:00|3676.23|3676.23|3663.49|3663.49|3676.44|3676.44|3663.32|3663.32|0
1626857100000|2021-07-21 08:45:00|3663.32|3663.32|3671.08|3671.08|3672.41|3672.41|3663.2|3663.2|0
1626857400000|2021-07-21 08:50:00|3670.4|3670.4|3675.7|3675.7|3677.52|3677.52|3670.4|3670.4|0
1626857700000|2021-07-21 08:55:00|3675.53|3675.53|3672.47|3672.47|3676.82|3676.82|3670.96|3670.96|0
1626858000000|2021-07-21 09:00:00|3672.71|3672.71|3675.31|3675.31|3676.41|3676.41|3670.67|3670.67|0
1626858300000|2021-07-21 09:05:00|3675.47|3675.47|3671.02|3671.02|3675.47|3675.47|3669.82|3669.82|0
1626858600000|2021-07-21 09:10:00|3671.33|3671.33|3670.8|3670.8|3673.58|3673.58|3670.57|3670.57|0
1626858900000|2021-07-21 09:15:00|3671.37|3671.37|3676.25|3676.25|3676.81|3676.81|3670.38|3670.38|0
1626859200000|2021-07-21 09:20:00|3676.5|3676.5|3678.54|3678.54|3679|3679|3675.63|3675.63|0
1626859500000|2021-07-21 09:25:00|3678.62|3678.62|3676.18|3676.18|3678.86|3678.86|3673.45|3673.45|0
1626859800000|2021-07-21 09:30:00|3676.42|3676.42|3674.45|3674.45|3677.51|3677.51|3673.42|3673.42|0
1626860100000|2021-07-21 09:35:00|3674.29|3674.29|3670.97|3670.97|3674.7|3674.7|3670.97|3670.97|0
1626860400000|2021-07-21 09:40:00|3670.89|3670.89|3667.55|3667.55|3670.89|3670.89|3666.31|3666.31|0
1626860700000|2021-07-21 09:45:00|3668.82|3668.82|3668.73|3668.73|3669.7|3669.7|3667.71|3667.71|0
1626861000000|2021-07-21 09:50:00|3668.65|3668.65|3667.7|3667.7|3669.19|3669.19|3665.42|3665.42|0
1626861300000|2021-07-21 09:55:00|3668.17|3668.17|3667.46|3667.46|3668.49|3668.49|3666.43|3666.43|0
1626861600000|2021-07-21 10:00:00|3667.69|3667.69|3665.05|3665.05|3671.08|3671.08|3665.05|3665.05|0
1626861900000|2021-07-21 10:05:00|3664.83|3664.83|3664.1|3664.1|3665.84|3665.84|3664.1|3664.1|0
1626862200000|2021-07-21 10:10:00|3663.79|3663.79|3660.88|3660.88|3664.95|3664.95|3660.88|3660.88|0
1626862500000|2021-07-21 10:15:00|3660.64|3660.64|3657.44|3657.44|3662.1|3662.1|3656.88|3656.88|0
1626862800000|2021-07-21 10:20:00|3656.96|3656.96|3663.86|3663.86|3664.02|3664.02|3656.8|3656.8|0
1626863100000|2021-07-21 10:25:00|3662.51|3662.51|3661.62|3661.62|3664.53|3664.53|3660.98|3660.98|0
1626863400000|2021-07-21 10:30:00|3661.46|3661.46|3655.84|3655.84|3664.1|3664.1|3655.21|3655.21|0
1626863700000|2021-07-21 10:35:00|3655.76|3655.76|3652.61|3652.61|3656.24|3656.24|3651.81|3651.81|0
1626864000000|2021-07-21 10:40:00|3652.29|3652.29|3650.33|3650.33|3652.29|3652.29|3647.66|3647.66|0
1626864300000|2021-07-21 10:45:00|3650.25|3650.25|3656.37|3656.37|3657.6|3657.6|3650.25|3650.25|0
1626864600000|2021-07-21 10:50:00|3656.21|3656.21|3658.92|3658.92|3659.15|3659.15|3655.05|3655.05|0
1626864900000|2021-07-21 10:55:00|3659.39|3659.39|3664.02|3664.02|3664.19|3664.19|3657.28|3657.28|0
1626865200000|2021-07-21 11:00:00|3664.34|3664.34|3662.54|3662.54|3664.34|3664.34|3661.66|3661.66|0
1626865500000|2021-07-21 11:05:00|3662.46|3662.46|3664.4|3664.4|3665.06|3665.06|3660.23|3660.23|0
1626865800000|2021-07-21 11:10:00|3663.92|3663.92|3665.06|3665.06|3665.22|3665.22|3662.33|3662.33|0
1626866100000|2021-07-21 11:15:00|3665.22|3665.22|3663.52|3663.52|3665.34|3665.34|3661.96|3661.96|0
1626866400000|2021-07-21 11:20:00|3663.99|3663.99|3656.99|3656.99|3663.99|3663.99|3656.99|3656.99|0
1626866700000|2021-07-21 11:25:00|3657.14|3657.14|3652.69|3652.69|3657.14|3657.14|3651.85|3651.85|0
1626867000000|2021-07-21 11:30:00|3652.21|3652.21|3646.21|3646.21|3652.21|3652.21|3646.21|3646.21|0
1626867300000|2021-07-21 11:35:00|3645.96|3645.96|3645.76|3645.76|3647.92|3647.92|3645.36|3645.36|0
1626867600000|2021-07-21 11:40:00|3645.67|3645.67|3649.15|3649.15|3649.15|3649.15|3644.02|3644.02|0
1626867900000|2021-07-21 11:45:00|3648.67|3648.67|3646.62|3646.62|3648.67|3648.67|3645.44|3645.44|0
1626868200000|2021-07-21 11:50:00|3646.54|3646.54|3643.3|3643.3|3646.93|3646.93|3643.3|3643.3|0
1626868500000|2021-07-21 11:55:00|3643.54|3643.54|3647.01|3647.01|3647.01|3647.01|3643.37|3643.37|0
1626868800000|2021-07-21 12:00:00|3647.25|3647.25|3648.03|3648.03|3649.12|3649.12|3646.47|3646.47|0
1626869100000|2021-07-21 12:05:00|3648.43|3648.43|3651.61|3651.61|3651.61|3651.61|3648.19|3648.19|0
1626869400000|2021-07-21 12:10:00|3651.75|3651.75|3658.45|3658.45|3658.45|3658.45|3651.6|3651.6|0
1626869700000|2021-07-21 12:15:00|3658.53|3658.53|3661.6|3661.6|3661.6|3661.6|3657.79|3657.79|0
1626870000000|2021-07-21 12:20:00|3661.36|3661.36|3659.39|3659.39|3661.36|3661.36|3658.03|3658.03|0
1626870300000|2021-07-21 12:25:00|3659.79|3659.79|3658.02|3658.02|3661.35|3661.35|3658.02|3658.02|0
1626870600000|2021-07-21 12:30:00|3658.42|3658.42|3659.65|3659.65|3659.9|3659.9|3658.42|3658.42|0
1626870900000|2021-07-21 12:35:00|3659.82|3659.82|3659.68|3659.68|3662.09|3662.09|3659.19|3659.19|0
1626871200000|2021-07-21 12:40:00|3659.6|3659.6|3662.64|3662.64|3663.05|3663.05|3659.52|3659.52|0
1626871500000|2021-07-21 12:45:00|3662.96|3662.96|3666.65|3666.65|3666.65|3666.65|3661.68|3661.68|0
1626871800000|2021-07-21 12:50:00|3666.41|3666.41|3666.18|3666.18|3666.75|3666.75|3665.34|3665.34|0
1626872100000|2021-07-21 12:55:00|3666.27|3666.27|3669.65|3669.65|3670.28|3670.28|3666.07|3666.07|0
1626872400000|2021-07-21 13:00:00|3669.57|3669.57|3669.6|3669.6|3671.76|3671.76|3667.86|3667.86|0
1626872700000|2021-07-21 13:05:00|3670|3670|3671.64|3671.64|3672.87|3672.87|3670|3670|0
1626873000000|2021-07-21 13:10:00|3671.88|3671.88|3674.18|3674.18|3674.51|3674.51|3671.88|3671.88|0
1626873300000|2021-07-21 13:15:00|3674.5|3674.5|3677.15|3677.15|3677.51|3677.51|3674.17|3674.17|0
1626873600000|2021-07-21 13:20:00|3676.91|3676.91|3677.45|3677.45|3679.45|3679.45|3676.76|3676.76|0
1626873900000|2021-07-21 13:25:00|3677.84|3677.84|3680.52|3680.52|3682.85|3682.85|3675.24|3675.24|0
1626874200000|2021-07-21 13:30:00|3680.46|3680.46|3688.41|3688.41|3688.51|3688.51|3680.46|3680.46|0
1626874500000|2021-07-21 13:35:00|3688.72|3688.72|3685.68|3685.68|3690.5|3690.5|3684.85|3684.85|0
1626874800000|2021-07-21 13:40:00|3685.6|3685.6|3686.62|3686.62|3686.86|3686.86|3683.71|3683.71|0
1626875100000|2021-07-21 13:45:00|3686.37|3686.37|3683.2|3683.2|3689.07|3689.07|3682.06|3682.06|0
1626875400000|2021-07-21 13:50:00|3683.52|3683.52|3681.1|3681.1|3684.72|3684.72|3679.85|3679.85|0
1626875700000|2021-07-21 13:55:00|3681.01|3681.01|3680.07|3680.07|3684.74|3684.74|3680.07|3680.07|0
1626876000000|2021-07-21 14:00:00|3680.15|3680.15|3683.67|3683.67|3684.07|3684.07|3678.28|3678.28|0
1626876300000|2021-07-21 14:05:00|3683.59|3683.59|3683.63|3683.63|3686.22|3686.22|3682.75|3682.75|0
1626876600000|2021-07-21 14:10:00|3683.48|3683.48|3683.93|3683.93|3684.51|3684.51|3679.18|3679.18|0
1626876900000|2021-07-21 14:15:00|3684.17|3684.17|3686.3|3686.3|3686.76|3686.76|3681.78|3681.78|0
1626877200000|2021-07-21 14:20:00|3685.9|3685.9|3684.23|3684.23|3689.62|3689.62|3684.12|3684.12|0
1626877500000|2021-07-21 14:25:00|3684.62|3684.62|3674.6|3674.6|3684.62|3684.62|3674.53|3674.53|0
1626877800000|2021-07-21 14:30:00|3674.52|3674.52|3677.36|3677.36|3677.68|3677.68|3672.42|3672.42|0
1626878100000|2021-07-21 14:35:00|3677.6|3677.6|3681.97|3681.97|3682.36|3682.36|3677.44|3677.44|0
1626878400000|2021-07-21 14:40:00|3682.12|3682.12|3681.91|3681.91|3682.12|3682.12|3679.16|3679.16|0
1626878700000|2021-07-21 14:45:00|3681.83|3681.83|3681.66|3681.66|3683.7|3683.7|3678.83|3678.83|0
1626879000000|2021-07-21 14:50:00|3681.72|3681.72|3678.19|3678.19|3684.27|3684.27|3678.19|3678.19|0
1626879300000|2021-07-21 14:55:00|3678.13|3678.13|3677.91|3677.91|3680.98|3680.98|3677.63|3677.63|0
1626879600000|2021-07-21 15:00:00|3678.06|3678.06|3682.73|3682.73|3683.56|3683.56|3678.06|3678.06|0
1626879900000|2021-07-21 15:05:00|3683.13|3683.13|3681.83|3681.83|3684.17|3684.17|3680.95|3680.95|0
1626880200000|2021-07-21 15:10:00|3681.99|3681.99|3680.54|3680.54|3683.27|3683.27|3680.3|3680.3|0
1626880500000|2021-07-21 15:15:00|3680.7|3680.7|3681.89|3681.89|3681.94|3681.94|3678.35|3678.35|0
1626880800000|2021-07-21 15:20:00|3681.97|3681.97|3671.96|3671.96|3681.97|3681.97|3671.73|3671.73|0
1626881100000|2021-07-21 15:25:00|3672.12|3672.12|3677.98|3677.98|3677.98|3677.98|3671.68|3671.68|0
1626938100000|2021-07-22 07:15:00|3708.92|3708.92|3713.36|3713.36|3715.5|3715.5|3708.92|3708.92|0
1626938400000|2021-07-22 07:20:00|3713.76|3713.76|3710.51|3710.51|3715.73|3715.73|3710.51|3710.51|0
1626938700000|2021-07-22 07:25:00|3710.27|3710.27|3707.33|3707.33|3711.13|3711.13|3704.65|3704.65|0
1626939000000|2021-07-22 07:30:00|3707.57|3707.57|3707.92|3707.92|3707.92|3707.92|3703.08|3703.08|0
1626939300000|2021-07-22 07:35:00|3707.77|3707.77|3709.49|3709.49|3710.71|3710.71|3706.94|3706.94|0
1626939600000|2021-07-22 07:40:00|3709.24|3709.24|3707.06|3707.06|3709.24|3709.24|3705.04|3705.04|0
1626939900000|2021-07-22 07:45:00|3707.14|3707.14|3705.56|3705.56|3708.02|3708.02|3704.58|3704.58|0
1626940200000|2021-07-22 07:50:00|3705.64|3705.64|3708.86|3708.86|3709.89|3709.89|3703.6|3703.6|0
1626940500000|2021-07-22 07:55:00|3708.94|3708.94|3704.36|3704.36|3708.94|3708.94|3702.95|3702.95|0
1626940800000|2021-07-22 08:00:00|3704.12|3704.12|3704.51|3704.51|3705.54|3705.54|3701.44|3701.44|0
1626941100000|2021-07-22 08:05:00|3704.83|3704.83|3702.68|3702.68|3706.8|3706.8|3701.65|3701.65|0
1626941400000|2021-07-22 08:10:00|3702.84|3702.84|3704.68|3704.68|3704.68|3704.68|3702.6|3702.6|0
1626941700000|2021-07-22 08:15:00|3704.52|3704.52|3700.87|3700.87|3704.52|3704.52|3697.81|3697.81|0
1626942000000|2021-07-22 08:20:00|3701.11|3701.11|3707.13|3707.13|3707.13|3707.13|3701.11|3701.11|0
1626942300000|2021-07-22 08:25:00|3706.97|3706.97|3705.71|3705.71|3707.04|3707.04|3704.68|3704.68|0
1626942600000|2021-07-22 08:30:00|3706.1|3706.1|3709.73|3709.73|3709.73|3709.73|3704.46|3704.46|0
1626942900000|2021-07-22 08:35:00|3710.47|3710.47|3709.82|3709.82|3711.61|3711.61|3709.82|3709.82|0
1626943200000|2021-07-22 08:40:00|3709.74|3709.74|3708.33|3708.33|3711.48|3711.48|3707.75|3707.75|0
1626943500000|2021-07-22 08:45:00|3708.08|3708.08|3710.13|3710.13|3711.95|3711.95|3708.08|3708.08|0
1626943800000|2021-07-22 08:50:00|3709.97|3709.97|3707.15|3707.15|3711.26|3711.26|3706.92|3706.92|0
1626944100000|2021-07-22 08:55:00|3707.06|3707.06|3709.51|3709.51|3710.63|3710.63|3705.09|3705.09|0
1626944400000|2021-07-22 09:00:00|3709.43|3709.43|3706.15|3706.15|3710.41|3710.41|3706.15|3706.15|0
1626944700000|2021-07-22 09:05:00|3705.91|3705.91|3701.65|3701.65|3705.91|3705.91|3701.49|3701.49|0
1626945000000|2021-07-22 09:10:00|3701.18|3701.18|3700.62|3700.62|3702.7|3702.7|3700.62|3700.62|0
1626945300000|2021-07-22 09:15:00|3700.38|3700.38|3702.29|3702.29|3704.32|3704.32|3700.07|3700.07|0
1626945600000|2021-07-22 09:20:00|3703.08|3703.08|3702.49|3702.49|3703.35|3703.35|3701.81|3701.81|0
1626945900000|2021-07-22 09:25:00|3702.89|3702.89|3699.46|3699.46|3703.28|3703.28|3698.8|3698.8|0
1626946200000|2021-07-22 09:30:00|3699.15|3699.15|3702.58|3702.58|3703.28|3703.28|3698.99|3698.99|0
1626946500000|2021-07-22 09:35:00|3702.1|3702.1|3702.49|3702.49|3703.01|3703.01|3700.59|3700.59|0
1626946800000|2021-07-22 09:40:00|3702.32|3702.32|3701.07|3701.07|3702.32|3702.32|3699.94|3699.94|0
1626947100000|2021-07-22 09:45:00|3700.83|3700.83|3705.7|3705.7|3706.14|3706.14|3700.02|3700.02|0
1626947400000|2021-07-22 09:50:00|3705.62|3705.62|3706.27|3706.27|3706.27|3706.27|3704.15|3704.15|0
1626947700000|2021-07-22 09:55:00|3706.35|3706.35|3701.79|3701.79|3706.35|3706.35|3701.47|3701.47|0
1626948000000|2021-07-22 10:00:00|3701.63|3701.63|3703.38|3703.38|3703.46|3703.46|3700.14|3700.14|0
1626948300000|2021-07-22 10:05:00|3702.91|3702.91|3709.97|3709.97|3709.97|3709.97|3700.99|3700.99|0
1626948600000|2021-07-22 10:10:00|3709.64|3709.64|3711.58|3711.58|3711.6|3711.6|3708.57|3708.57|0
1626948900000|2021-07-22 10:15:00|3711.43|3711.43|3710.98|3710.98|3711.56|3711.56|3709.77|3709.77|0
1626949200000|2021-07-22 10:20:00|3710.29|3710.29|3707.53|3707.53|3710.29|3710.29|3706.92|3706.92|0
1626949500000|2021-07-22 10:25:00|3707.37|3707.37|3708.07|3708.07|3708.3|3708.3|3707.37|3707.37|0
1626949800000|2021-07-22 10:30:00|3707.95|3707.95|3706.62|3706.62|3708.63|3708.63|3705.51|3705.51|0
1626950100000|2021-07-22 10:35:00|3706.77|3706.77|3703.56|3703.56|3706.92|3706.92|3703.56|3703.56|0
1626950400000|2021-07-22 10:40:00|3703.17|3703.17|3704.52|3704.52|3704.68|3704.68|3702.6|3702.6|0
1626950700000|2021-07-22 10:45:00|3704.36|3704.36|3710.53|3710.53|3711.25|3711.25|3704.13|3704.13|0
1626951000000|2021-07-22 10:50:00|3710.83|3710.83|3711.38|3711.38|3711.52|3711.52|3709.84|3709.84|0
1626951300000|2021-07-22 10:55:00|3711.22|3711.22|3709.96|3709.96|3713.95|3713.95|3709.96|3709.96|0
1626951600000|2021-07-22 11:00:00|3710.11|3710.11|3710.07|3710.07|3712.87|3712.87|3709.96|3709.96|0
1626951900000|2021-07-22 11:05:00|3710.22|3710.22|3708.88|3708.88|3710.22|3710.22|3708.42|3708.42|0
1626952200000|2021-07-22 11:10:00|3709.04|3709.04|3703.34|3703.34|3709.04|3709.04|3702.86|3702.86|0
1626952500000|2021-07-22 11:15:00|3703.1|3703.1|3702.41|3702.41|3703.8|3703.8|3702.01|3702.01|0
1626952800000|2021-07-22 11:20:00|3702.65|3702.65|3700.34|3700.34|3702.73|3702.73|3699.94|3699.94|0
1626953100000|2021-07-22 11:25:00|3700.42|3700.42|3700.7|3700.7|3701.78|3701.78|3700.02|3700.02|0
1626953400000|2021-07-22 11:30:00|3700.62|3700.62|3702.68|3702.68|3702.76|3702.76|3700.55|3700.55|0
1626953700000|2021-07-22 11:35:00|3703.08|3703.08|3702.51|3702.51|3703.84|3703.84|3702.25|3702.25|0
1626954000000|2021-07-22 11:40:00|3702.59|3702.59|3702.06|3702.06|3703.51|3703.51|3702.06|3702.06|0
1626954300000|2021-07-22 11:45:00|3701.81|3701.81|3699.91|3699.91|3702.03|3702.03|3699.91|3699.91|0
1626954600000|2021-07-22 11:50:00|3699.85|3699.85|3697.59|3697.59|3699.96|3699.96|3697.03|3697.03|0
1626954900000|2021-07-22 11:55:00|3697.44|3697.44|3698.4|3698.4|3699.63|3699.63|3697.04|3697.04|0
1626955200000|2021-07-22 12:00:00|3698.16|3698.16|3691.54|3691.54|3698.16|3698.16|3691.54|3691.54|0
1626955500000|2021-07-22 12:05:00|3691.22|3691.22|3688.87|3688.87|3691.62|3691.62|3688.87|3688.87|0
1626955800000|2021-07-22 12:10:00|3688.48|3688.48|3688.47|3688.47|3689.13|3689.13|3687.46|3687.46|0
1626956100000|2021-07-22 12:15:00|3688.39|3688.39|3689.55|3689.55|3689.86|3689.86|3688.26|3688.26|0
1626956400000|2021-07-22 12:20:00|3689.47|3689.47|3688.31|3688.31|3689.47|3689.47|3687.76|3687.76|0
1626956700000|2021-07-22 12:25:00|3688.46|3688.46|3685.88|3685.88|3689.98|3689.98|3684.8|3684.8|0
1626957000000|2021-07-22 12:30:00|3685.71|3685.71|3682.78|3682.78|3686.81|3686.81|3680.8|3680.8|0
1626957300000|2021-07-22 12:35:00|3682.39|3682.39|3676.39|3676.39|3683.94|3683.94|3676.39|3676.39|0
1626957600000|2021-07-22 12:40:00|3676.63|3676.63|3670.28|3670.28|3676.71|3676.71|3670.28|3670.28|0
1626957900000|2021-07-22 12:45:00|3670.05|3670.05|3668.38|3668.38|3670.73|3670.73|3668.22|3668.22|0
1626958200000|2021-07-22 12:50:00|3668.3|3668.3|3661.06|3661.06|3668.55|3668.55|3660.35|3660.35|0
1626958500000|2021-07-22 12:55:00|3661.78|3661.78|3661.9|3661.9|3664.17|3664.17|3661.53|3661.53|0
1626958800000|2021-07-22 13:00:00|3660.89|3660.89|3662.75|3662.75|3664.44|3664.44|3659.15|3659.15|0
1626959100000|2021-07-22 13:05:00|3662.89|3662.89|3664.04|3664.04|3666.08|3666.08|3662.77|3662.77|0
1626959400000|2021-07-22 13:10:00|3663.88|3663.88|3670.25|3670.25|3671.68|3671.68|3663.72|3663.72|0
1626959700000|2021-07-22 13:15:00|3670.16|3670.16|3669.63|3669.63|3671.34|3671.34|3669.02|3669.02|0
1626960000000|2021-07-22 13:20:00|3669.93|3669.93|3668.6|3668.6|3672.05|3672.05|3668.6|3668.6|0
1626960300000|2021-07-22 13:25:00|3668.28|3668.28|3671.08|3671.08|3672.84|3672.84|3667.13|3667.13|0
1626960600000|2021-07-22 13:30:00|3671.76|3671.76|3665.06|3665.06|3672.61|3672.61|3665.06|3665.06|0
1626960900000|2021-07-22 13:35:00|3664.94|3664.94|3668.27|3668.27|3668.27|3668.27|3658.67|3658.67|0
1626961200000|2021-07-22 13:40:00|3668.42|3668.42|3676.79|3676.79|3678.58|3678.58|3668.42|3668.42|0
1626961500000|2021-07-22 13:45:00|3676.47|3676.47|3663.67|3663.67|3678.1|3678.1|3663.67|3663.67|0
1626961800000|2021-07-22 13:50:00|3663.75|3663.75|3664.91|3664.91|3666.51|3666.51|3659.88|3659.88|0
1626962100000|2021-07-22 13:55:00|3664.75|3664.75|3666.54|3666.54|3667.53|3667.53|3662.91|3662.91|0
1626962400000|2021-07-22 14:00:00|3666.7|3666.7|3665.32|3665.32|3669.36|3669.36|3664.72|3664.72|0
1626962700000|2021-07-22 14:05:00|3665.01|3665.01|3663.29|3663.29|3666.23|3666.23|3660.33|3660.33|0
1626963000000|2021-07-22 14:10:00|3662.98|3662.98|3670.7|3670.7|3673.65|3673.65|3662.98|3662.98|0
1626963300000|2021-07-22 14:15:00|3671.18|3671.18|3668.34|3668.34|3671.8|3671.8|3667.31|3667.31|0
1626963600000|2021-07-22 14:20:00|3668.82|3668.82|3667.26|3667.26|3669.18|3669.18|3665.86|3665.86|0
1626963900000|2021-07-22 14:25:00|3666.85|3666.85|3669|3669|3671.97|3671.97|3666.61|3666.61|0
1626964200000|2021-07-22 14:30:00|3669.08|3669.08|3669.35|3669.35|3671.5|3671.5|3666.99|3666.99|0
1626964500000|2021-07-22 14:35:00|3668.94|3668.94|3666.96|3666.96|3669.36|3669.36|3666.2|3666.2|0
1626964800000|2021-07-22 14:40:00|3666.88|3666.88|3667.76|3667.76|3671.32|3671.32|3666.88|3666.88|0
1626965100000|2021-07-22 14:45:00|3667.92|3667.92|3661.05|3661.05|3667.92|3667.92|3660.9|3660.9|0
1626965400000|2021-07-22 14:50:00|3661.17|3661.17|3659.81|3659.81|3661.17|3661.17|3658.28|3658.28|0
1626965700000|2021-07-22 14:55:00|3659.67|3659.67|3657.74|3657.74|3659.81|3659.81|3657.21|3657.21|0
1626966000000|2021-07-22 15:00:00|3657.56|3657.56|3655.78|3655.78|3658.26|3658.26|3655.78|3655.78|0
1626966300000|2021-07-22 15:05:00|3655.87|3655.87|3656.62|3656.62|3657.02|3657.02|3653.04|3653.04|0
1626966600000|2021-07-22 15:10:00|3656.3|3656.3|3654.92|3654.92|3656.38|3656.38|3653.84|3653.84|0
1626966900000|2021-07-22 15:15:00|3655.6|3655.6|3658.46|3658.46|3658.7|3658.7|3655.42|3655.42|0
1626967200000|2021-07-22 15:20:00|3658.3|3658.3|3658.49|3658.49|3658.6|3658.6|3657.17|3657.17|0
1626967500000|2021-07-22 15:25:00|3658.41|3658.41|3660.87|3660.87|3660.91|3660.91|3657.88|3657.88|0
1627024500000|2021-07-23 07:15:00|3779.8|3779.8|3790.64|3790.64|3790.78|3790.78|3778.34|3778.34|0
1627024800000|2021-07-23 07:20:00|3790.31|3790.31|3789.59|3789.59|3792.38|3792.38|3785.99|3785.99|0
1627025100000|2021-07-23 07:25:00|3790.27|3790.27|3780.73|3780.73|3791.3|3791.3|3778.79|3778.79|0
1627025400000|2021-07-23 07:30:00|3781.85|3781.85|3777.82|3777.82|3782.54|3782.54|3777.44|3777.44|0
1627025700000|2021-07-23 07:35:00|3777.94|3777.94|3779.75|3779.75|3783.09|3783.09|3777.94|3777.94|0
1627026000000|2021-07-23 07:40:00|3779.63|3779.63|3772.68|3772.68|3780.31|3780.31|3772.68|3772.68|0
1627026300000|2021-07-23 07:45:00|3772.79|3772.79|3768.5|3768.5|3772.9|3772.9|3766.89|3766.89|0
1627026600000|2021-07-23 07:50:00|3768.38|3768.38|3766.72|3766.72|3768.44|3768.44|3762.93|3762.93|0
1627026900000|2021-07-23 07:55:00|3767.28|3767.28|3770.22|3770.22|3771.26|3771.26|3766.34|3766.34|0
1627027200000|2021-07-23 08:00:00|3770.07|3770.07|3769.43|3769.43|3771.11|3771.11|3767.98|3767.98|0
1627027500000|2021-07-23 08:05:00|3769.03|3769.03|3771.02|3771.02|3773.24|3773.24|3769.03|3769.03|0
1627027800000|2021-07-23 08:10:00|3772.39|3772.39|3771.48|3771.48|3774.01|3774.01|3771.48|3771.48|0
1627028100000|2021-07-23 08:15:00|3771.34|3771.34|3780.32|3780.32|3780.72|3780.72|3771.02|3771.02|0
1627028400000|2021-07-23 08:20:00|3780.16|3780.16|3784.3|3784.3|3784.7|3784.7|3779.51|3779.51|0
1627028700000|2021-07-23 08:25:00|3784.22|3784.22|3785.62|3785.62|3785.7|3785.7|3782.18|3782.18|0
1627029000000|2021-07-23 08:30:00|3785.78|3785.78|3784.7|3784.7|3787.8|3787.8|3784.34|3784.34|0
1627029300000|2021-07-23 08:35:00|3783.43|3783.43|3785.65|3785.65|3786.53|3786.53|3782.38|3782.38|0
1627029600000|2021-07-23 08:40:00|3785.26|3785.26|3784.32|3784.32|3785.78|3785.78|3782.04|3782.04|0
1627029900000|2021-07-23 08:45:00|3784.48|3784.48|3781.61|3781.61|3784.48|3784.48|3781.61|3781.61|0
1627030200000|2021-07-23 08:50:00|3781.28|3781.28|3780.94|3780.94|3782.87|3782.87|3779.7|3779.7|0
1627030500000|2021-07-23 08:55:00|3780.69|3780.69|3779.8|3779.8|3781.32|3781.32|3779.11|3779.11|0
1627030800000|2021-07-23 09:00:00|3779.49|3779.49|3783.34|3783.34|3783.34|3783.34|3776.88|3776.88|0
1627031100000|2021-07-23 09:05:00|3783.1|3783.1|3780.86|3780.86|3783.35|3783.35|3779.03|3779.03|0
1627031400000|2021-07-23 09:10:00|3781.55|3781.55|3780.16|3780.16|3782.7|3782.7|3780.16|3780.16|0
1627031700000|2021-07-23 09:15:00|3779.98|3779.98|3779.85|3779.85|3781.13|3781.13|3779.26|3779.26|0
1627032000000|2021-07-23 09:20:00|3780.09|3780.09|3783.84|3783.84|3785.21|3785.21|3780.09|3780.09|0
1627032300000|2021-07-23 09:25:00|3783.44|3783.44|3777.89|3777.89|3784.53|3784.53|3776.14|3776.14|0
1627032600000|2021-07-23 09:30:00|3777.97|3777.97|3782.31|3782.31|3782.63|3782.63|3777.97|3777.97|0
1627032900000|2021-07-23 09:35:00|3782.55|3782.55|3779.69|3779.69|3785|3785|3779.29|3779.29|0
1627033200000|2021-07-23 09:40:00|3779.77|3779.77|3781.48|3781.48|3781.75|3781.75|3779.51|3779.51|0
1627033500000|2021-07-23 09:45:00|3781.8|3781.8|3786.24|3786.24|3786.24|3786.24|3781.43|3781.43|0
1627033800000|2021-07-23 09:50:00|3786.4|3786.4|3784.51|3784.51|3786.4|3786.4|3784.45|3784.45|0
1627034100000|2021-07-23 09:55:00|3783.82|3783.82|3779.53|3779.53|3783.82|3783.82|3779.13|3779.13|0
1627034400000|2021-07-23 10:00:00|3779.47|3779.47|3778.24|3778.24|3779.99|3779.99|3777.96|3777.96|0
1627034700000|2021-07-23 10:05:00|3778.56|3778.56|3774.28|3774.28|3778.64|3778.64|3773.73|3773.73|0
1627035000000|2021-07-23 10:10:00|3774.75|3774.75|3779.46|3779.46|3779.46|3779.46|3774.75|3774.75|0
1627035300000|2021-07-23 10:15:00|3779.54|3779.54|3779.14|3779.14|3779.57|3779.57|3778.15|3778.15|0
1627035600000|2021-07-23 10:20:00|3779.38|3779.38|3783.93|3783.93|3784.25|3784.25|3779.02|3779.02|0
1627035900000|2021-07-23 10:25:00|3784.09|3784.09|3782.51|3782.51|3785.54|3785.54|3782.51|3782.51|0
1627036200000|2021-07-23 10:30:00|3782.39|3782.39|3783.65|3783.65|3783.65|3783.65|3780.9|3780.9|0
1627036500000|2021-07-23 10:35:00|3783.97|3783.97|3782.21|3782.21|3783.97|3783.97|3781.41|3781.41|0
1627036800000|2021-07-23 10:40:00|3782.29|3782.29|3783.73|3783.73|3784.46|3784.46|3781.78|3781.78|0
1627037100000|2021-07-23 10:45:00|3783.62|3783.62|3781.26|3781.26|3783.62|3783.62|3780.95|3780.95|0
1627037400000|2021-07-23 10:50:00|3781.41|3781.41|3784.35|3784.35|3784.35|3784.35|3781.28|3781.28|0
1627037700000|2021-07-23 10:55:00|3784.52|3784.52|3786.8|3786.8|3786.8|3786.8|3784.15|3784.15|0
1627038000000|2021-07-23 11:00:00|3786.96|3786.96|3785.75|3785.75|3788.59|3788.59|3785.67|3785.67|0
1627038300000|2021-07-23 11:05:00|3786.36|3786.36|3787.57|3787.57|3787.57|3787.57|3783.51|3783.51|0
1627038600000|2021-07-23 11:10:00|3787.74|3787.74|3784.03|3784.03|3787.74|3787.74|3784.03|3784.03|0
1627038900000|2021-07-23 11:15:00|3783.95|3783.95|3779.31|3779.31|3783.95|3783.95|3778.69|3778.69|0
1627039200000|2021-07-23 11:20:00|3778.83|3778.83|3776.34|3776.34|3780.06|3780.06|3776.34|3776.34|0
1627039500000|2021-07-23 11:25:00|3775.66|3775.66|3772.05|3772.05|3775.66|3775.66|3771.88|3771.88|0
1627039800000|2021-07-23 11:30:00|3772.44|3772.44|3773.53|3773.53|3775.32|3775.32|3772.44|3772.44|0
1627040100000|2021-07-23 11:35:00|3773.7|3773.7|3768.32|3768.32|3774.84|3774.84|3768.32|3768.32|0
1627040400000|2021-07-23 11:40:00|3768.48|3768.48|3770.43|3770.43|3770.43|3770.43|3768.44|3768.44|0
1627040700000|2021-07-23 11:45:00|3770.59|3770.59|3770.28|3770.28|3770.59|3770.59|3768.48|3768.48|0
1627041000000|2021-07-23 11:50:00|3770.13|3770.13|3777.73|3777.73|3777.73|3777.73|3770.13|3770.13|0
1627041300000|2021-07-23 11:55:00|3777.58|3777.58|3783.82|3783.82|3783.82|3783.82|3777.29|3777.29|0
1627041600000|2021-07-23 12:00:00|3783.66|3783.66|3782.77|3782.77|3783.74|3783.74|3782.24|3782.24|0
1627041900000|2021-07-23 12:05:00|3782.85|3782.85|3781.67|3781.67|3783.18|3783.18|3780.74|3780.74|0
1627042200000|2021-07-23 12:10:00|3781.2|3781.2|3778.51|3778.51|3781.2|3781.2|3778.51|3778.51|0
1627042500000|2021-07-23 12:15:00|3778.43|3778.43|3781.08|3781.08|3781.32|3781.32|3778.26|3778.26|0
1627042800000|2021-07-23 12:20:00|3780.92|3780.92|3782.28|3782.28|3784.17|3784.17|3780.68|3780.68|0
1627043100000|2021-07-23 12:25:00|3782.6|3782.6|3783.23|3783.23|3783.87|3783.87|3781.77|3781.77|0
1627043400000|2021-07-23 12:30:00|3783.07|3783.07|3780.8|3780.8|3783.18|3783.18|3780.8|3780.8|0
1627043700000|2021-07-23 12:35:00|3780.12|3780.12|3781.41|3781.41|3783.74|3783.74|3779.44|3779.44|0
1627044000000|2021-07-23 12:40:00|3781.16|3781.16|3782.16|3782.16|3782.24|3782.24|3781.16|3781.16|0
1627044300000|2021-07-23 12:45:00|3781.99|3781.99|3780.05|3780.05|3782.21|3782.21|3779|3779|0
1627044600000|2021-07-23 12:50:00|3779.93|3779.93|3781.45|3781.45|3781.71|3781.71|3779.93|3779.93|0
1627044900000|2021-07-23 12:55:00|3781.05|3781.05|3782.94|3782.94|3783.93|3783.93|3781.05|3781.05|0
1627045200000|2021-07-23 13:00:00|3783.17|3783.17|3781.48|3781.48|3783.17|3783.17|3780.64|3780.64|0
1627045500000|2021-07-23 13:05:00|3781.32|3781.32|3778.91|3778.91|3782.04|3782.04|3778.91|3778.91|0
1627045800000|2021-07-23 13:10:00|3779|3779|3778.12|3778.12|3779.4|3779.4|3777.27|3777.27|0
1627046100000|2021-07-23 13:15:00|3778.27|3778.27|3778.19|3778.19|3778.42|3778.42|3776.96|3776.96|0
1627046400000|2021-07-23 13:20:00|3778.11|3778.11|3779.71|3779.71|3779.95|3779.95|3777.46|3777.46|0
1627046700000|2021-07-23 13:25:00|3779.03|3779.03|3778.98|3778.98|3780.69|3780.69|3778.18|3778.18|0
1627047000000|2021-07-23 13:30:00|3778.51|3778.51|3774.15|3774.15|3778.51|3778.51|3771.56|3771.56|0
1627047300000|2021-07-23 13:35:00|3773.99|3773.99|3772.06|3772.06|3774.62|3774.62|3769.1|3769.1|0
1627047600000|2021-07-23 13:40:00|3771.82|3771.82|3777.49|3777.49|3778.05|3778.05|3771.74|3771.74|0
1627047900000|2021-07-23 13:45:00|3777.65|3777.65|3776.6|3776.6|3777.7|3777.7|3775.54|3775.54|0
1627048200000|2021-07-23 13:50:00|3776.54|3776.54|3764.94|3764.94|3776.54|3776.54|3764.94|3764.94|0
1627048500000|2021-07-23 13:55:00|3765.49|3765.49|3761.68|3761.68|3765.84|3765.84|3760.68|3760.68|0
1627048800000|2021-07-23 14:00:00|3761.6|3761.6|3760.74|3760.74|3763.88|3763.88|3758.73|3758.73|0
1627049100000|2021-07-23 14:05:00|3761.22|3761.22|3762.74|3762.74|3762.74|3762.74|3758.64|3758.64|0
1627049400000|2021-07-23 14:10:00|3762.99|3762.99|3758.8|3758.8|3762.99|3762.99|3757.64|3757.64|0
1627049700000|2021-07-23 14:15:00|3758.64|3758.64|3757.48|3757.48|3759.95|3759.95|3757.17|3757.17|0
1627050000000|2021-07-23 14:20:00|3757.92|3757.92|3757.88|3757.88|3759.44|3759.44|3756.16|3756.16|0
1627050300000|2021-07-23 14:25:00|3757.72|3757.72|3761.92|3761.92|3762.62|3762.62|3757.53|3757.53|0
1627050600000|2021-07-23 14:30:00|3762|3762|3759.42|3759.42|3762|3762|3758.49|3758.49|0
1627050900000|2021-07-23 14:35:00|3759.24|3759.24|3760.16|3760.16|3763.45|3763.45|3758.93|3758.93|0
1627051200000|2021-07-23 14:40:00|3760|3760|3760.69|3760.69|3762.91|3762.91|3759.84|3759.84|0
1627051500000|2021-07-23 14:45:00|3760.85|3760.85|3758.58|3758.58|3760.93|3760.93|3757.35|3757.35|0
1627051800000|2021-07-23 14:50:00|3758.68|3758.68|3758.44|3758.44|3760.37|3760.37|3758.03|3758.03|0
1627052100000|2021-07-23 14:55:00|3758.52|3758.52|3761.68|3761.68|3762|3762|3758.36|3758.36|0
1627052400000|2021-07-23 15:00:00|3762.37|3762.37|3763.81|3763.81|3766.46|3766.46|3762.37|3762.37|0
1627052700000|2021-07-23 15:05:00|3764.05|3764.05|3764.97|3764.97|3766.75|3766.75|3763.76|3763.76|0
1627053000000|2021-07-23 15:10:00|3765.29|3765.29|3764.17|3764.17|3765.63|3765.63|3763.45|3763.45|0
1627053300000|2021-07-23 15:15:00|3764.86|3764.86|3768.97|3768.97|3769.81|3769.81|3763.49|3763.49|0
1627053600000|2021-07-23 15:20:00|3768.88|3768.88|3766.8|3766.8|3769.43|3769.43|3765.64|3765.64|0
1627053900000|2021-07-23 15:25:00|3766.95|3766.95|3769.17|3769.17|3771.59|3771.59|3766.37|3766.37|0
1627283700000|2021-07-26 07:15:00|3751.37|3751.37|3750.96|3750.96|3753.61|3753.61|3748.46|3748.46|0
1627284000000|2021-07-26 07:20:00|3750.72|3750.72|3744.19|3744.19|3751.59|3751.59|3742.92|3742.92|0
1627284300000|2021-07-26 07:25:00|3744.1|3744.1|3752.38|3752.38|3754.31|3754.31|3742.39|3742.39|0
1627284600000|2021-07-26 07:30:00|3752.65|3752.65|3756.32|3756.32|3759.01|3759.01|3750.79|3750.79|0
1627284900000|2021-07-26 07:35:00|3757.9|3757.9|3752.47|3752.47|3757.9|3757.9|3752.47|3752.47|0
1627285200000|2021-07-26 07:40:00|3752.78|3752.78|3752.69|3752.69|3754.4|3754.4|3750.27|3750.27|0
1627285500000|2021-07-26 07:45:00|3752.14|3752.14|3751.62|3751.62|3756.86|3756.86|3751.39|3751.39|0
1627285800000|2021-07-26 07:50:00|3751.7|3751.7|3752.06|3752.06|3752.47|3752.47|3750|3750|0
1627286100000|2021-07-26 07:55:00|3751.58|3751.58|3755.92|3755.92|3756.8|3756.8|3751.11|3751.11|0
1627286400000|2021-07-26 08:00:00|3755.69|3755.69|3750.47|3750.47|3756.16|3756.16|3749.28|3749.28|0
1627286700000|2021-07-26 08:05:00|3750.95|3750.95|3744.68|3744.68|3750.95|3750.95|3744.68|3744.68|0
1627287000000|2021-07-26 08:10:00|3744.52|3744.52|3748.08|3748.08|3748.08|3748.08|3744.21|3744.21|0
1627287300000|2021-07-26 08:15:00|3747.92|3747.92|3752.95|3752.95|3753.59|3753.59|3747.92|3747.92|0
1627287600000|2021-07-26 08:20:00|3753.07|3753.07|3750.41|3750.41|3753.07|3753.07|3750.25|3750.25|0
1627287900000|2021-07-26 08:25:00|3750.8|3750.8|3756.38|3756.38|3756.38|3756.38|3750.8|3750.8|0
1627288200000|2021-07-26 08:30:00|3756.7|3756.7|3758.84|3758.84|3759.42|3759.42|3756.59|3756.59|0
1627288500000|2021-07-26 08:35:00|3758.9|3758.9|3761.13|3761.13|3761.7|3761.7|3758.48|3758.48|0
1627288800000|2021-07-26 08:40:00|3761.37|3761.37|3761.49|3761.49|3762.42|3762.42|3761.04|3761.04|0
1627289100000|2021-07-26 08:45:00|3761.64|3761.64|3759.96|3759.96|3762.74|3762.74|3758.06|3758.06|0
1627289400000|2021-07-26 08:50:00|3759.8|3759.8|3760.73|3760.73|3761.8|3761.8|3759.47|3759.47|0
1627289700000|2021-07-26 08:55:00|3760.57|3760.57|3759.58|3759.58|3760.57|3760.57|3758.37|3758.37|0
1627290000000|2021-07-26 09:00:00|3759.67|3759.67|3759.78|3759.78|3761.3|3761.3|3759.67|3759.67|0
1627290300000|2021-07-26 09:05:00|3759.86|3759.86|3766.59|3766.59|3767.14|3767.14|3759.86|3759.86|0
1627290600000|2021-07-26 09:10:00|3765.9|3765.9|3767.95|3767.95|3767.95|3767.95|3765.39|3765.39|0
1627290900000|2021-07-26 09:15:00|3767.81|3767.81|3765.6|3765.6|3768.57|3768.57|3765.6|3765.6|0
1627291200000|2021-07-26 09:20:00|3765.91|3765.91|3766.84|3766.84|3768.02|3768.02|3765.91|3765.91|0
1627291500000|2021-07-26 09:25:00|3767.31|3767.31|3767.41|3767.41|3769.22|3769.22|3766.5|3766.5|0
1627291800000|2021-07-26 09:30:00|3767.71|3767.71|3770.77|3770.77|3771.84|3771.84|3767.71|3767.71|0
1627292100000|2021-07-26 09:35:00|3770.69|3770.69|3774.68|3774.68|3774.68|3774.68|3769.14|3769.14|0
1627292400000|2021-07-26 09:40:00|3775.31|3775.31|3776.79|3776.79|3777.18|3777.18|3775.13|3775.13|0
1627292700000|2021-07-26 09:45:00|3777.03|3777.03|3780.22|3780.22|3781.32|3781.32|3776.79|3776.79|0
1627293000000|2021-07-26 09:50:00|3780.14|3780.14|3779.41|3779.41|3780.9|3780.9|3775.53|3775.53|0
1627293300000|2021-07-26 09:55:00|3779.81|3779.81|3777.22|3777.22|3779.81|3779.81|3775.92|3775.92|0
1627293600000|2021-07-26 10:00:00|3777.38|3777.38|3777.25|3777.25|3777.4|3777.4|3775.84|3775.84|0
1627293900000|2021-07-26 10:05:00|3777.48|3777.48|3780.68|3780.68|3780.94|3780.94|3777.4|3777.4|0
1627294200000|2021-07-26 10:10:00|3781.08|3781.08|3782.02|3782.02|3782.02|3782.02|3779.02|3779.02|0
1627294500000|2021-07-26 10:15:00|3782.65|3782.65|3779.84|3779.84|3782.87|3782.87|3779.76|3779.76|0
1627294800000|2021-07-26 10:20:00|3779.16|3779.16|3781.13|3781.13|3781.46|3781.46|3778.84|3778.84|0
1627295100000|2021-07-26 10:25:00|3781.45|3781.45|3780.8|3780.8|3781.45|3781.45|3780.11|3780.11|0
1627295400000|2021-07-26 10:30:00|3780.95|3780.95|3785.62|3785.62|3785.62|3785.62|3780.87|3780.87|0
1627295700000|2021-07-26 10:35:00|3785.91|3785.91|3788.73|3788.73|3790.1|3790.1|3785.91|3785.91|0
1627296000000|2021-07-26 10:40:00|3788.04|3788.04|3785.94|3785.94|3789.57|3789.57|3785.15|3785.15|0
1627296300000|2021-07-26 10:45:00|3785.7|3785.7|3787.6|3787.6|3787.6|3787.6|3785|3785|0
1627296600000|2021-07-26 10:50:00|3788.55|3788.55|3788.35|3788.35|3790.35|3790.35|3788.07|3788.07|0
1627296900000|2021-07-26 10:55:00|3787.96|3787.96|3788.87|3788.87|3789.72|3789.72|3787.11|3787.11|0
1627297200000|2021-07-26 11:00:00|3788.95|3788.95|3790.64|3790.64|3790.67|3790.67|3788.79|3788.79|0
1627297500000|2021-07-26 11:05:00|3790.72|3790.72|3790.16|3790.16|3791.81|3791.81|3789.14|3789.14|0
1627297800000|2021-07-26 11:10:00|3790.4|3790.4|3794.24|3794.24|3794.79|3794.79|3789.7|3789.7|0
1627298100000|2021-07-26 11:15:00|3794.36|3794.36|3791.61|3791.61|3795.35|3795.35|3791.38|3791.38|0
1627298400000|2021-07-26 11:20:00|3791.53|3791.53|3790.21|3790.21|3791.53|3791.53|3787.7|3787.7|0
1627298700000|2021-07-26 11:25:00|3790.29|3790.29|3790.88|3790.88|3790.88|3790.88|3789.68|3789.68|0
1627299000000|2021-07-26 11:30:00|3790.8|3790.8|3791.69|3791.69|3792.53|3792.53|3790.8|3790.8|0
1627299300000|2021-07-26 11:35:00|3791.93|3791.93|3793.06|3793.06|3794.09|3794.09|3791.93|3791.93|0
1627299600000|2021-07-26 11:40:00|3792.4|3792.4|3790.86|3790.86|3792.4|3792.4|3789.9|3789.9|0
1627299900000|2021-07-26 11:45:00|3791.27|3791.27|3794.82|3794.82|3795.06|3795.06|3791.27|3791.27|0
1627300200000|2021-07-26 11:50:00|3795.38|3795.38|3796.49|3796.49|3798.22|3798.22|3795.38|3795.38|0
1627300500000|2021-07-26 11:55:00|3796.34|3796.34|3797.83|3797.83|3798.15|3798.15|3796.34|3796.34|0
1627300800000|2021-07-26 12:00:00|3797.77|3797.77|3800.35|3800.35|3800.35|3800.35|3796.49|3796.49|0
1627301100000|2021-07-26 12:05:00|3800.4|3800.4|3798.56|3798.56|3800.4|3800.4|3798.09|3798.09|0
1627301400000|2021-07-26 12:10:00|3798.96|3798.96|3799.09|3799.09|3801.44|3801.44|3798.96|3798.96|0
1627301700000|2021-07-26 12:15:00|3799.01|3799.01|3800.95|3800.95|3801.2|3801.2|3798.29|3798.29|0
1627302000000|2021-07-26 12:20:00|3801.18|3801.18|3801.96|3801.96|3803.02|3803.02|3800.71|3800.71|0
1627302300000|2021-07-26 12:25:00|3801.64|3801.64|3798.33|3798.33|3801.64|3801.64|3798.33|3798.33|0
1627302600000|2021-07-26 12:30:00|3798.41|3798.41|3796.88|3796.88|3799.49|3799.49|3796.88|3796.88|0
1627302900000|2021-07-26 12:35:00|3797.02|3797.02|3799.49|3799.49|3799.73|3799.73|3796.28|3796.28|0
1627303200000|2021-07-26 12:40:00|3799.9|3799.9|3791.73|3791.73|3799.9|3799.9|3791.02|3791.02|0
1627303500000|2021-07-26 12:45:00|3792.05|3792.05|3790.6|3790.6|3792.25|3792.25|3790.38|3790.38|0
1627303800000|2021-07-26 12:50:00|3790.44|3790.44|3786.21|3786.21|3790.44|3790.44|3784.9|3784.9|0
1627304100000|2021-07-26 12:55:00|3785.97|3785.97|3781.46|3781.46|3786.76|3786.76|3781.24|3781.24|0
1627304400000|2021-07-26 13:00:00|3781.15|3781.15|3781.26|3781.26|3782.76|3782.76|3780.41|3780.41|0
1627304700000|2021-07-26 13:05:00|3781.14|3781.14|3781.46|3781.46|3781.7|3781.7|3779.71|3779.71|0
1627305000000|2021-07-26 13:10:00|3781.71|3781.71|3783.01|3783.01|3785.62|3785.62|3781.46|3781.46|0
1627305300000|2021-07-26 13:15:00|3782.7|3782.7|3783.41|3783.41|3786.27|3786.27|3782.7|3782.7|0
1627305600000|2021-07-26 13:20:00|3783.33|3783.33|3781.51|3781.51|3784.04|3784.04|3781.2|3781.2|0
1627305900000|2021-07-26 13:25:00|3781.39|3781.39|3782.57|3782.57|3782.69|3782.69|3780.81|3780.81|0
1627306200000|2021-07-26 13:30:00|3782.41|3782.41|3789.52|3789.52|3789.76|3789.76|3780.83|3780.83|0
1627306500000|2021-07-26 13:35:00|3789.12|3789.12|3784.01|3784.01|3789.22|3789.22|3781.89|3781.89|0
1627306800000|2021-07-26 13:40:00|3783.59|3783.59|3779.17|3779.17|3783.59|3783.59|3778.46|3778.46|0
1627307100000|2021-07-26 13:45:00|3779.09|3779.09|3780.91|3780.91|3781.35|3781.35|3779.09|3779.09|0
1627307400000|2021-07-26 13:50:00|3780.54|3780.54|3779.87|3779.87|3783.17|3783.17|3779.87|3779.87|0
1627307700000|2021-07-26 13:55:00|3779.92|3779.92|3778.95|3778.95|3780.17|3780.17|3776.53|3776.53|0
1627308000000|2021-07-26 14:00:00|3778.87|3778.87|3783.06|3783.06|3784.98|3784.98|3777.69|3777.69|0
1627308300000|2021-07-26 14:05:00|3783.22|3783.22|3790.48|3790.48|3792.01|3792.01|3783.22|3783.22|0
1627308600000|2021-07-26 14:10:00|3790.72|3790.72|3787.56|3787.56|3791.91|3791.91|3786.72|3786.72|0
1627308900000|2021-07-26 14:15:00|3787.64|3787.64|3791.73|3791.73|3791.73|3791.73|3787.17|3787.17|0
1627309200000|2021-07-26 14:20:00|3791.82|3791.82|3792.45|3792.45|3796.99|3796.99|3789.89|3789.89|0
1627309500000|2021-07-26 14:25:00|3792.13|3792.13|3784.91|3784.91|3792.13|3792.13|3784.76|3784.76|0
1627309800000|2021-07-26 14:30:00|3784.23|3784.23|3782.84|3782.84|3784.23|3784.23|3780.62|3780.62|0
1627310100000|2021-07-26 14:35:00|3782.68|3782.68|3783.14|3783.14|3785.3|3785.3|3782.01|3782.01|0
1627310400000|2021-07-26 14:40:00|3783.06|3783.06|3777.43|3777.43|3783.36|3783.36|3777.43|3777.43|0
1627310700000|2021-07-26 14:45:00|3777.38|3777.38|3778.47|3778.47|3778.77|3778.77|3775.31|3775.31|0
1627311000000|2021-07-26 14:50:00|3778.59|3778.59|3780.13|3780.13|3780.92|3780.92|3777.63|3777.63|0
1627311300000|2021-07-26 14:55:00|3779.89|3779.89|3783.23|3783.23|3784.18|3784.18|3779.86|3779.86|0
1627311600000|2021-07-26 15:00:00|3783.15|3783.15|3776.96|3776.96|3783.39|3783.39|3776.24|3776.24|0
1627311900000|2021-07-26 15:05:00|3777.06|3777.06|3778.35|3778.35|3780.09|3780.09|3776.67|3776.67|0
1627312200000|2021-07-26 15:10:00|3778.19|3778.19|3780.21|3780.21|3781.25|3781.25|3778.19|3778.19|0
1627312500000|2021-07-26 15:15:00|3780.29|3780.29|3779.67|3779.67|3781.22|3781.22|3779.55|3779.55|0
1627312800000|2021-07-26 15:20:00|3779.61|3779.61|3775.08|3775.08|3780.1|3780.1|3775.08|3775.08|0
1627313100000|2021-07-26 15:25:00|3774.79|3774.79|3776.46|3776.46|3776.46|3776.46|3771.93|3771.93|0
1627370100000|2021-07-27 07:15:00|3755.32|3755.32|3748.58|3748.58|3757.04|3757.04|3748.36|3748.36|0
1627370400000|2021-07-27 07:20:00|3749.38|3749.38|3742.55|3742.55|3753.41|3753.41|3741.64|3741.64|0
1627370700000|2021-07-27 07:25:00|3741.36|3741.36|3738.45|3738.45|3743.59|3743.59|3737.77|3737.77|0
1627371000000|2021-07-27 07:30:00|3738.05|3738.05|3739.44|3739.44|3740.88|3740.88|3734.45|3734.45|0
1627371300000|2021-07-27 07:35:00|3739.29|3739.29|3735.49|3735.49|3739.76|3739.76|3733.37|3733.37|0
1627371600000|2021-07-27 07:40:00|3735.25|3735.25|3743.95|3743.95|3745.34|3745.34|3734.48|3734.48|0
1627371900000|2021-07-27 07:45:00|3742.58|3742.58|3744.75|3744.75|3746.14|3746.14|3739.72|3739.72|0
1627372200000|2021-07-27 07:50:00|3744.06|3744.06|3743.86|3743.86|3744.06|3744.06|3740.25|3740.25|0
1627372500000|2021-07-27 07:55:00|3744.1|3744.1|3748.65|3748.65|3748.89|3748.89|3740.78|3740.78|0
1627372800000|2021-07-27 08:00:00|3748.39|3748.39|3747.36|3747.36|3748.39|3748.39|3745.38|3745.38|0
1627373100000|2021-07-27 08:05:00|3747.21|3747.21|3753.69|3753.69|3753.69|3753.69|3747.21|3747.21|0
1627373400000|2021-07-27 08:10:00|3753.53|3753.53|3749.85|3749.85|3756.12|3756.12|3749.78|3749.78|0
1627373700000|2021-07-27 08:15:00|3749.69|3749.69|3744.17|3744.17|3750.5|3750.5|3744.17|3744.17|0
1627374000000|2021-07-27 08:20:00|3744.56|3744.56|3744.87|3744.87|3746.26|3746.26|3742.04|3742.04|0
1627374300000|2021-07-27 08:25:00|3744.4|3744.4|3740.21|3740.21|3744.48|3744.48|3739.57|3739.57|0
1627374600000|2021-07-27 08:30:00|3740.52|3740.52|3740.89|3740.89|3741.64|3741.64|3739.13|3739.13|0
1627374900000|2021-07-27 08:35:00|3740.64|3740.64|3739.43|3739.43|3740.81|3740.81|3738.32|3738.32|0
1627375200000|2021-07-27 08:40:00|3739.75|3739.75|3746.45|3746.45|3747.6|3747.6|3738.9|3738.9|0
1627375500000|2021-07-27 08:45:00|3746.12|3746.12|3743.72|3743.72|3746.12|3746.12|3743.72|3743.72|0
1627375800000|2021-07-27 08:50:00|3744.27|3744.27|3747.1|3747.1|3748.18|3748.18|3744.09|3744.09|0
1627376100000|2021-07-27 08:55:00|3747.89|3747.89|3747.1|3747.1|3749.7|3749.7|3745.09|3745.09|0
1627376400000|2021-07-27 09:00:00|3747.25|3747.25|3745.39|3745.39|3748.08|3748.08|3745.39|3745.39|0
1627376700000|2021-07-27 09:05:00|3744.84|3744.84|3748.66|3748.66|3750.32|3750.32|3744.84|3744.84|0
1627377000000|2021-07-27 09:10:00|3749.14|3749.14|3748.88|3748.88|3750.15|3750.15|3748.19|3748.19|0
1627377300000|2021-07-27 09:15:00|3748.48|3748.48|3752.7|3752.7|3753.1|3753.1|3747.15|3747.15|0
1627377600000|2021-07-27 09:20:00|3752.02|3752.02|3754.44|3754.44|3755.64|3755.64|3751.85|3751.85|0
1627377900000|2021-07-27 09:25:00|3754.29|3754.29|3752.43|3752.43|3754.29|3754.29|3751.86|3751.86|0
1627378200000|2021-07-27 09:30:00|3752.11|3752.11|3756.36|3756.36|3756.36|3756.36|3752.11|3752.11|0
1627378500000|2021-07-27 09:35:00|3756.12|3756.12|3762.79|3762.79|3763.27|3763.27|3755.71|3755.71|0
1627378800000|2021-07-27 09:40:00|3762.88|3762.88|3762.46|3762.46|3764.07|3764.07|3761.52|3761.52|0
1627379100000|2021-07-27 09:45:00|3763.14|3763.14|3764.93|3764.93|3764.93|3764.93|3762.18|3762.18|0
1627379400000|2021-07-27 09:50:00|3764.85|3764.85|3766.57|3766.57|3766.57|3766.57|3764.1|3764.1|0
1627379700000|2021-07-27 09:55:00|3766.17|3766.17|3768.56|3768.56|3769.21|3769.21|3765.93|3765.93|0
1627380000000|2021-07-27 10:00:00|3768.8|3768.8|3774.54|3774.54|3774.58|3774.58|3768.8|3768.8|0
1627380300000|2021-07-27 10:05:00|3775.02|3775.02|3775.49|3775.49|3775.73|3775.73|3774.01|3774.01|0
1627380600000|2021-07-27 10:10:00|3775.81|3775.81|3775.71|3775.71|3776.68|3776.68|3775.39|3775.39|0
1627380900000|2021-07-27 10:15:00|3775.24|3775.24|3775.11|3775.11|3776.86|3776.86|3775.11|3775.11|0
1627381200000|2021-07-27 10:20:00|3774.87|3774.87|3778.04|3778.04|3780.35|3780.35|3773|3773|0
1627381500000|2021-07-27 10:25:00|3778.12|3778.12|3775.03|3775.03|3778.77|3778.77|3774.68|3774.68|0
1627381800000|2021-07-27 10:30:00|3774.87|3774.87|3776.2|3776.2|3777.96|3777.96|3774.56|3774.56|0
1627382100000|2021-07-27 10:35:00|3776.44|3776.44|3777.27|3777.27|3778.04|3778.04|3776.44|3776.44|0
1627382400000|2021-07-27 10:40:00|3777.35|3777.35|3782.02|3782.02|3782.02|3782.02|3777.23|3777.23|0
1627382700000|2021-07-27 10:45:00|3782.18|3782.18|3786.07|3786.07|3786.07|3786.07|3782.18|3782.18|0
1627383000000|2021-07-27 10:50:00|3786.31|3786.31|3785.78|3785.78|3786.31|3786.31|3784.23|3784.23|0
1627383300000|2021-07-27 10:55:00|3785.84|3785.84|3787.1|3787.1|3787.42|3787.42|3785.33|3785.33|0
1627383600000|2021-07-27 11:00:00|3787.78|3787.78|3789.55|3789.55|3790.11|3790.11|3787.07|3787.07|0
1627383900000|2021-07-27 11:05:00|3789.39|3789.39|3788.25|3788.25|3790.07|3790.07|3788.04|3788.04|0
1627384200000|2021-07-27 11:10:00|3788.2|3788.2|3786.87|3786.87|3788.2|3788.2|3781.69|3781.69|0
1627384500000|2021-07-27 11:15:00|3787.18|3787.18|3791.78|3791.78|3791.78|3791.78|3787.18|3787.18|0
1627384800000|2021-07-27 11:20:00|3791.07|3791.07|3786.94|3786.94|3791.73|3791.73|3786.2|3786.2|0
1627385100000|2021-07-27 11:25:00|3787.18|3787.18|3789.62|3789.62|3789.79|3789.79|3786.96|3786.96|0
1627385400000|2021-07-27 11:30:00|3789.86|3789.86|3791.68|3791.68|3792.76|3792.76|3788.72|3788.72|0
1627385700000|2021-07-27 11:35:00|3791.36|3791.36|3795.5|3795.5|3795.5|3795.5|3789.71|3789.71|0
1627386000000|2021-07-27 11:40:00|3795.67|3795.67|3793.24|3793.24|3796.19|3796.19|3792.02|3792.02|0
1627386300000|2021-07-27 11:45:00|3793.18|3793.18|3790.66|3790.66|3793.86|3793.86|3789.87|3789.87|0
1627386600000|2021-07-27 11:50:00|3790.81|3790.81|3792.11|3792.11|3793.1|3793.1|3790.81|3790.81|0
1627386900000|2021-07-27 11:55:00|3791.4|3791.4|3790.49|3790.49|3793.23|3793.23|3790.49|3790.49|0
1627387200000|2021-07-27 12:00:00|3790.25|3790.25|3791.87|3791.87|3791.87|3791.87|3789.07|3789.07|0
1627387500000|2021-07-27 12:05:00|3791.79|3791.79|3791.34|3791.34|3793.15|3793.15|3791.08|3791.08|0
1627387800000|2021-07-27 12:10:00|3791.9|3791.9|3794.2|3794.2|3794.22|3794.22|3791.74|3791.74|0
1627388100000|2021-07-27 12:15:00|3794.03|3794.03|3794.34|3794.34|3794.35|3794.35|3793.12|3793.12|0
1627388400000|2021-07-27 12:20:00|3794.26|3794.26|3793.22|3793.22|3796.13|3796.13|3793.14|3793.14|0
1627388700000|2021-07-27 12:25:00|3793.91|3793.91|3794.68|3794.68|3794.9|3794.9|3793.07|3793.07|0
1627389000000|2021-07-27 12:30:00|3794.92|3794.92|3793.78|3793.78|3795.37|3795.37|3792.92|3792.92|0
1627389300000|2021-07-27 12:35:00|3793.69|3793.69|3793.84|3793.84|3794.38|3794.38|3791.22|3791.22|0
1627389600000|2021-07-27 12:40:00|3793.6|3793.6|3794.46|3794.46|3795.37|3795.37|3793.52|3793.52|0
1627389900000|2021-07-27 12:45:00|3794.94|3794.94|3796.65|3796.65|3798|3798|3794.94|3794.94|0
1627390200000|2021-07-27 12:50:00|3796.77|3796.77|3800.6|3800.6|3800.89|3800.89|3796.45|3796.45|0
1627390500000|2021-07-27 12:55:00|3800.51|3800.51|3799.25|3799.25|3800.76|3800.76|3799.21|3799.21|0
1627390800000|2021-07-27 13:00:00|3799.1|3799.1|3800.03|3800.03|3800.03|3800.03|3797.88|3797.88|0
1627391100000|2021-07-27 13:05:00|3800.27|3800.27|3797.27|3797.27|3800.59|3800.59|3797.05|3797.05|0
1627391400000|2021-07-27 13:10:00|3797.12|3797.12|3795.3|3795.3|3797.12|3797.12|3795.3|3795.3|0
1627391700000|2021-07-27 13:15:00|3795.61|3795.61|3796.27|3796.27|3796.27|3796.27|3795.21|3795.21|0
1627392000000|2021-07-27 13:20:00|3796.5|3796.5|3799.84|3799.84|3799.84|3799.84|3796.5|3796.5|0
1627392300000|2021-07-27 13:25:00|3799.99|3799.99|3800.07|3800.07|3800.52|3800.52|3798.09|3798.09|0
1627392600000|2021-07-27 13:30:00|3799.98|3799.98|3801.54|3801.54|3802.95|3802.95|3796.43|3796.43|0
1627392900000|2021-07-27 13:35:00|3801.7|3801.7|3804.11|3804.11|3807.05|3807.05|3800.33|3800.33|0
1627393200000|2021-07-27 13:40:00|3803.95|3803.95|3797.63|3797.63|3806.95|3806.95|3796.83|3796.83|0
1627393500000|2021-07-27 13:45:00|3797.55|3797.55|3804.32|3804.32|3806.15|3806.15|3797.55|3797.55|0
1627393800000|2021-07-27 13:50:00|3804.4|3804.4|3805.69|3805.69|3805.84|3805.84|3800.69|3800.69|0
1627394100000|2021-07-27 13:55:00|3805.45|3805.45|3806.84|3806.84|3809.58|3809.58|3804.81|3804.81|0
1627394400000|2021-07-27 14:00:00|3806.76|3806.76|3803.59|3803.59|3809.41|3809.41|3803.59|3803.59|0
1627394700000|2021-07-27 14:05:00|3803.75|3803.75|3800.2|3800.2|3804.81|3804.81|3799.8|3799.8|0
1627395000000|2021-07-27 14:10:00|3800.03|3800.03|3803.67|3803.67|3806.31|3806.31|3800.03|3800.03|0
1627395300000|2021-07-27 14:15:00|3803.84|3803.84|3804.1|3804.1|3804.9|3804.9|3802.1|3802.1|0
1627395600000|2021-07-27 14:20:00|3804.19|3804.19|3807.29|3807.29|3808.52|3808.52|3803.95|3803.95|0
1627395900000|2021-07-27 14:25:00|3807.84|3807.84|3810.95|3810.95|3811.19|3811.19|3806.36|3806.36|0
1627396200000|2021-07-27 14:30:00|3810.87|3810.87|3807.03|3807.03|3810.87|3810.87|3807.03|3807.03|0
1627396500000|2021-07-27 14:35:00|3807.27|3807.27|3807.61|3807.61|3808.9|3808.9|3805.45|3805.45|0
1627396800000|2021-07-27 14:40:00|3808.03|3808.03|3808.3|3808.3|3812.58|3812.58|3808.03|3808.03|0
1627397100000|2021-07-27 14:45:00|3807.43|3807.43|3807.23|3807.23|3809.38|3809.38|3806.76|3806.76|0
1627397400000|2021-07-27 14:50:00|3807.16|3807.16|3808.74|3808.74|3808.99|3808.99|3806.52|3806.52|0
1627397700000|2021-07-27 14:55:00|3808.82|3808.82|3811.43|3811.43|3811.91|3811.91|3807.81|3807.81|0
1627398000000|2021-07-27 15:00:00|3811.27|3811.27|3810.57|3810.57|3811.83|3811.83|3809.19|3809.19|0
1627398300000|2021-07-27 15:05:00|3811.25|3811.25|3809.03|3809.03|3813.3|3813.3|3809.03|3809.03|0
1627398600000|2021-07-27 15:10:00|3808.95|3808.95|3812.67|3812.67|3813.71|3813.71|3808.34|3808.34|0
1627398900000|2021-07-27 15:15:00|3812.75|3812.75|3809.61|3809.61|3813.19|3813.19|3809.61|3809.61|0
1627399200000|2021-07-27 15:20:00|3809.53|3809.53|3811.32|3811.32|3811.97|3811.97|3809.01|3809.01|0
1627399500000|2021-07-27 15:25:00|3811.4|3811.4|3811.82|3811.82|3812.46|3812.46|3809.84|3809.84|0
1627456500000|2021-07-28 07:15:00|3830.32|3830.32|3826.77|3826.77|3832.23|3832.23|3823.44|3823.44|0
1627456800000|2021-07-28 07:20:00|3826.52|3826.52|3836.97|3836.97|3839.02|3839.02|3822.55|3822.55|0
1627457100000|2021-07-28 07:25:00|3838.26|3838.26|3843.36|3843.36|3844.54|3844.54|3838.26|3838.26|0
1627457400000|2021-07-28 07:30:00|3843.48|3843.48|3843.41|3843.41|3844.64|3844.64|3839.14|3839.14|0
1627457700000|2021-07-28 07:35:00|3843.5|3843.5|3852|3852|3854.15|3854.15|3843.41|3843.41|0
1627458000000|2021-07-28 07:40:00|3852.68|3852.68|3852.36|3852.36|3855.54|3855.54|3850.31|3850.31|0
1627458300000|2021-07-28 07:45:00|3852.05|3852.05|3845.61|3845.61|3854.5|3854.5|3845.61|3845.61|0
1627458600000|2021-07-28 07:50:00|3844.93|3844.93|3850.84|3850.84|3851.03|3851.03|3844.75|3844.75|0
1627458900000|2021-07-28 07:55:00|3851.01|3851.01|3851.35|3851.35|3852.21|3852.21|3849.02|3849.02|0
1627459200000|2021-07-28 08:00:00|3851.19|3851.19|3855.12|3855.12|3855.12|3855.12|3849.32|3849.32|0
1627459500000|2021-07-28 08:05:00|3855.24|3855.24|3860.57|3860.57|3861.2|3861.2|3855.24|3855.24|0
1627459800000|2021-07-28 08:10:00|3860.09|3860.09|3859.51|3859.51|3862.79|3862.79|3858.9|3858.9|0
1627460100000|2021-07-28 08:15:00|3859.19|3859.19|3856.51|3856.51|3859.67|3859.67|3855.94|3855.94|0
1627460400000|2021-07-28 08:20:00|3856.63|3856.63|3863.28|3863.28|3863.39|3863.39|3856.63|3856.63|0
1627460700000|2021-07-28 08:25:00|3862.96|3862.96|3860.87|3860.87|3863.27|3863.27|3859.76|3859.76|0
1627461000000|2021-07-28 08:30:00|3861.03|3861.03|3858.15|3858.15|3862.52|3862.52|3858.15|3858.15|0
1627461300000|2021-07-28 08:35:00|3857.52|3857.52|3869.77|3869.77|3870.37|3870.37|3857.36|3857.36|0
1627461600000|2021-07-28 08:40:00|3870.1|3870.1|3862.66|3862.66|3871.06|3871.06|3862.66|3862.66|0
1627461900000|2021-07-28 08:45:00|3862.57|3862.57|3858.6|3858.6|3862.57|3862.57|3858.26|3858.26|0
1627462200000|2021-07-28 08:50:00|3858.29|3858.29|3860.36|3860.36|3860.36|3860.36|3857.12|3857.12|0
1627462500000|2021-07-28 08:55:00|3860.68|3860.68|3866.18|3866.18|3866.18|3866.18|3860.68|3860.68|0
1627462800000|2021-07-28 09:00:00|3865.7|3865.7|3865.43|3865.43|3865.7|3865.7|3863.59|3863.59|0
1627463100000|2021-07-28 09:05:00|3865.75|3865.75|3863.41|3863.41|3865.87|3865.87|3863.41|3863.41|0
1627463400000|2021-07-28 09:10:00|3864.05|3864.05|3868.66|3868.66|3868.66|3868.66|3864.05|3864.05|0
1627463700000|2021-07-28 09:15:00|3868.81|3868.81|3868.65|3868.65|3868.81|3868.81|3867.12|3867.12|0
1627464000000|2021-07-28 09:20:00|3868.7|3868.7|3867.93|3867.93|3869.13|3869.13|3867.88|3867.88|0
1627464300000|2021-07-28 09:25:00|3867.78|3867.78|3865.38|3865.38|3868.61|3868.61|3865.38|3865.38|0
1627464600000|2021-07-28 09:30:00|3865.86|3865.86|3865.52|3865.52|3866.17|3866.17|3863.89|3863.89|0
1627464900000|2021-07-28 09:35:00|3865.2|3865.2|3863.17|3863.17|3866.8|3866.8|3863.02|3863.02|0
1627465200000|2021-07-28 09:40:00|3863.42|3863.42|3864.96|3864.96|3865.85|3865.85|3863.42|3863.42|0
1627465500000|2021-07-28 09:45:00|3865.37|3865.37|3868.64|3868.64|3869.01|3869.01|3864|3864|0
1627465800000|2021-07-28 09:50:00|3868.76|3868.76|3876.06|3876.06|3876.06|3876.06|3868.07|3868.07|0
1627466100000|2021-07-28 09:55:00|3876.22|3876.22|3879.73|3879.73|3879.73|3879.73|3874.96|3874.96|0
1627466400000|2021-07-28 10:00:00|3879.57|3879.57|3881.41|3881.41|3884.19|3884.19|3878.42|3878.42|0
1627466700000|2021-07-28 10:05:00|3881.25|3881.25|3877.48|3877.48|3881.34|3881.34|3877.48|3877.48|0
1627467000000|2021-07-28 10:10:00|3876.8|3876.8|3872.7|3872.7|3877.22|3877.22|3872.7|3872.7|0
1627467300000|2021-07-28 10:15:00|3872.76|3872.76|3876.87|3876.87|3876.87|3876.87|3871.6|3871.6|0
1627467600000|2021-07-28 10:20:00|3876.4|3876.4|3876.19|3876.19|3876.4|3876.4|3873.21|3873.21|0
1627467900000|2021-07-28 10:25:00|3876.51|3876.51|3880.74|3880.74|3880.74|3880.74|3876.51|3876.51|0
1627468200000|2021-07-28 10:30:00|3880.9|3880.9|3879.76|3879.76|3880.98|3880.98|3878.3|3878.3|0
1627468500000|2021-07-28 10:35:00|3880.07|3880.07|3879.06|3879.06|3880.87|3880.87|3878.26|3878.26|0
1627468800000|2021-07-28 10:40:00|3878.74|3878.74|3876.77|3876.77|3878.97|3878.97|3876.77|3876.77|0
1627469100000|2021-07-28 10:45:00|3876.87|3876.87|3883.88|3883.88|3884.04|3884.04|3876.87|3876.87|0
1627469400000|2021-07-28 10:50:00|3883.4|3883.4|3879|3879|3884.7|3884.7|3878.2|3878.2|0
1627469700000|2021-07-28 10:55:00|3879.08|3879.08|3884.1|3884.1|3884.45|3884.45|3879.08|3879.08|0
1627470000000|2021-07-28 11:00:00|3883.94|3883.94|3880.53|3880.53|3884.09|3884.09|3880.53|3880.53|0
1627470300000|2021-07-28 11:05:00|3880.69|3880.69|3884.35|3884.35|3885.2|3885.2|3880.69|3880.69|0
1627470600000|2021-07-28 11:10:00|3884.67|3884.67|3886.7|3886.7|3886.7|3886.7|3882.81|3882.81|0
1627470900000|2021-07-28 11:15:00|3886.62|3886.62|3886.56|3886.56|3887.45|3887.45|3884.47|3884.47|0
1627471200000|2021-07-28 11:20:00|3886.73|3886.73|3886.88|3886.88|3888.6|3888.6|3886.55|3886.55|0
1627471500000|2021-07-28 11:25:00|3886.82|3886.82|3889.97|3889.97|3889.97|3889.97|3886.35|3886.35|0
1627471800000|2021-07-28 11:30:00|3890.28|3890.28|3892|3892|3892.64|3892.64|3889.87|3889.87|0
1627472100000|2021-07-28 11:35:00|3892.68|3892.68|3895.09|3895.09|3895.1|3895.1|3892.63|3892.63|0
1627472400000|2021-07-28 11:40:00|3894.78|3894.78|3897.75|3897.75|3897.91|3897.91|3892.79|3892.79|0
1627472700000|2021-07-28 11:45:00|3898|3898|3899.16|3899.16|3899.32|3899.32|3896.87|3896.87|0
1627473000000|2021-07-28 11:50:00|3899.48|3899.48|3897.77|3897.77|3899.67|3899.67|3895.98|3895.98|0
1627473300000|2021-07-28 11:55:00|3898.09|3898.09|3902.99|3902.99|3902.99|3902.99|3897.72|3897.72|0
1627473600000|2021-07-28 12:00:00|3903.14|3903.14|3894.68|3894.68|3903.14|3903.14|3894.68|3894.68|0
1627473900000|2021-07-28 12:05:00|3894.63|3894.63|3891.79|3891.79|3897.17|3897.17|3891.79|3891.79|0
1627474200000|2021-07-28 12:10:00|3892.11|3892.11|3891.04|3891.04|3892.49|3892.49|3888.9|3888.9|0
1627474500000|2021-07-28 12:15:00|3891.72|3891.72|3891.22|3891.22|3892.74|3892.74|3890.07|3890.07|0
1627474800000|2021-07-28 12:20:00|3890.9|3890.9|3890.64|3890.64|3891.25|3891.25|3888.88|3888.88|0
1627475100000|2021-07-28 12:25:00|3890.96|3890.96|3892.94|3892.94|3893.24|3893.24|3890.7|3890.7|0
1627475400000|2021-07-28 12:30:00|3893.09|3893.09|3889.57|3889.57|3893.43|3893.43|3888.58|3888.58|0
1627475700000|2021-07-28 12:35:00|3889.41|3889.41|3888.54|3888.54|3889.46|3889.46|3888.14|3888.14|0
1627476000000|2021-07-28 12:40:00|3887.9|3887.9|3888.91|3888.91|3890.42|3890.42|3887.18|3887.18|0
1627476300000|2021-07-28 12:45:00|3889.15|3889.15|3888.57|3888.57|3890.03|3890.03|3886.14|3886.14|0
1627476600000|2021-07-28 12:50:00|3888.41|3888.41|3886.57|3886.57|3888.41|3888.41|3885.26|3885.26|0
1627476900000|2021-07-28 12:55:00|3886.89|3886.89|3887.98|3887.98|3888.31|3888.31|3885.94|3885.94|0
1627477200000|2021-07-28 13:00:00|3888.93|3888.93|3886.69|3886.69|3889.25|3889.25|3885.84|3885.84|0
1627477500000|2021-07-28 13:05:00|3886.19|3886.19|3887.14|3887.14|3887.3|3887.3|3886.19|3886.19|0
1627477800000|2021-07-28 13:10:00|3887.22|3887.22|3889.12|3889.12|3889.64|3889.64|3887.22|3887.22|0
1627478100000|2021-07-28 13:15:00|3889.28|3889.28|3891.23|3891.23|3891.43|3891.43|3888.61|3888.61|0
1627478400000|2021-07-28 13:20:00|3891.13|3891.13|3892.28|3892.28|3893.34|3893.34|3890.26|3890.26|0
1627478700000|2021-07-28 13:25:00|3892.6|3892.6|3896.17|3896.17|3896.33|3896.33|3892.6|3892.6|0
1627479000000|2021-07-28 13:30:00|3896.33|3896.33|3895.59|3895.59|3897.94|3897.94|3891.78|3891.78|0
1627479300000|2021-07-28 13:35:00|3895.43|3895.43|3894.55|3894.55|3895.84|3895.84|3892.74|3892.74|0
1627479600000|2021-07-28 13:40:00|3894.66|3894.66|3893.61|3893.61|3894.97|3894.97|3891.97|3891.97|0
1627479900000|2021-07-28 13:45:00|3893.45|3893.45|3894.24|3894.24|3894.87|3894.87|3892.16|3892.16|0
1627480200000|2021-07-28 13:50:00|3894.56|3894.56|3891.03|3891.03|3894.79|3894.79|3890.97|3890.97|0
1627480500000|2021-07-28 13:55:00|3890.72|3890.72|3891.68|3891.68|3894.7|3894.7|3890.48|3890.48|0
1627480800000|2021-07-28 14:00:00|3891.52|3891.52|3882.82|3882.82|3891.52|3891.52|3882.47|3882.47|0
1627481100000|2021-07-28 14:05:00|3882.45|3882.45|3879.83|3879.83|3883.43|3883.43|3878.82|3878.82|0
1627481400000|2021-07-28 14:10:00|3879.52|3879.52|3874.23|3874.23|3879.52|3879.52|3874.23|3874.23|0
1627481700000|2021-07-28 14:15:00|3874.55|3874.55|3874|3874|3877.64|3877.64|3873.46|3873.46|0
1627482000000|2021-07-28 14:20:00|3874.12|3874.12|3874.46|3874.46|3875.97|3875.97|3873.19|3873.19|0
1627482300000|2021-07-28 14:25:00|3874.3|3874.3|3873.73|3873.73|3874.67|3874.67|3871.95|3871.95|0
1627482600000|2021-07-28 14:30:00|3874.05|3874.05|3874.49|3874.49|3875.24|3875.24|3873.59|3873.59|0
1627482900000|2021-07-28 14:35:00|3874.58|3874.58|3874.53|3874.53|3877.86|3877.86|3874.33|3874.33|0
1627483200000|2021-07-28 14:40:00|3874.48|3874.48|3877.86|3877.86|3878.01|3878.01|3872.49|3872.49|0
1627483500000|2021-07-28 14:45:00|3877.7|3877.7|3875.51|3875.51|3877.7|3877.7|3875.51|3875.51|0
1627483800000|2021-07-28 14:50:00|3875.66|3875.66|3875.5|3875.5|3878.22|3878.22|3874.81|3874.81|0
1627484100000|2021-07-28 14:55:00|3875.42|3875.42|3876.45|3876.45|3876.45|3876.45|3874.05|3874.05|0
1627484400000|2021-07-28 15:00:00|3876.29|3876.29|3878.42|3878.42|3878.42|3878.42|3875.9|3875.9|0
1627484700000|2021-07-28 15:05:00|3878.58|3878.58|3877.99|3877.99|3878.95|3878.95|3877.5|3877.5|0
1627485000000|2021-07-28 15:10:00|3878.16|3878.16|3877.11|3877.11|3878.57|3878.57|3876.52|3876.52|0
1627485300000|2021-07-28 15:15:00|3876.95|3876.95|3876.05|3876.05|3878|3878|3875.69|3875.69|0
1627485600000|2021-07-28 15:20:00|3875.37|3875.37|3875.92|3875.92|3877.46|3877.46|3875.23|3875.23|0
1627485900000|2021-07-28 15:25:00|3876.08|3876.08|3873.88|3873.88|3876.79|3876.79|3872.94|3872.94|0
1627542900000|2021-07-29 07:15:00|3938.54|3938.54|3944.6|3944.6|3945.23|3945.23|3938.29|3938.29|0
1627543200000|2021-07-29 07:20:00|3944.44|3944.44|3945.32|3945.32|3950.56|3950.56|3941.75|3941.75|0
1627543500000|2021-07-29 07:25:00|3945.9|3945.9|3953.62|3953.62|3954.31|3954.31|3945|3945|0
1627543800000|2021-07-29 07:30:00|3952.67|3952.67|3938.49|3938.49|3952.67|3952.67|3933.6|3933.6|0
1627544100000|2021-07-29 07:35:00|3938.02|3938.02|3936.64|3936.64|3942.92|3942.92|3935.64|3935.64|0
1627544400000|2021-07-29 07:40:00|3936.48|3936.48|3939.04|3939.04|3939.73|3939.73|3933.05|3933.05|0
1627544700000|2021-07-29 07:45:00|3938.41|3938.41|3941|3941|3943.93|3943.93|3937.41|3937.41|0
1627545000000|2021-07-29 07:50:00|3940.7|3940.7|3940.54|3940.54|3941.93|3941.93|3938.46|3938.46|0
1627545300000|2021-07-29 07:55:00|3941.33|3941.33|3940.67|3940.67|3946.71|3946.71|3940.4|3940.4|0
1627545600000|2021-07-29 08:00:00|3940.51|3940.51|3940.94|3940.94|3943.48|3943.48|3940.22|3940.22|0
1627545900000|2021-07-29 08:05:00|3942.05|3942.05|3942.84|3942.84|3948.12|3948.12|3941.59|3941.59|0
1627546200000|2021-07-29 08:10:00|3942.7|3942.7|3939.31|3939.31|3945.81|3945.81|3938.2|3938.2|0
1627546500000|2021-07-29 08:15:00|3939.56|3939.56|3937|3937|3940.72|3940.72|3935.24|3935.24|0
1627546800000|2021-07-29 08:20:00|3937.68|3937.68|3941.3|3941.3|3944.32|3944.32|3937.68|3937.68|0
1627547100000|2021-07-29 08:25:00|3941.22|3941.22|3948.31|3948.31|3948.7|3948.7|3941.22|3941.22|0
1627547400000|2021-07-29 08:30:00|3947.62|3947.62|3956.78|3956.78|3958.3|3958.3|3947.62|3947.62|0
1627547700000|2021-07-29 08:35:00|3956.3|3956.3|3947.67|3947.67|3956.3|3956.3|3945.92|3945.92|0
1627548000000|2021-07-29 08:40:00|3947.75|3947.75|3951.38|3951.38|3952.01|3952.01|3947.43|3947.43|0
1627548300000|2021-07-29 08:45:00|3951.54|3951.54|3952.07|3952.07|3953.42|3953.42|3951.21|3951.21|0
1627548600000|2021-07-29 08:50:00|3952.23|3952.23|3953.43|3953.43|3954.87|3954.87|3952.23|3952.23|0
1627548900000|2021-07-29 08:55:00|3953.18|3953.18|3951.76|3951.76|3953.19|3953.19|3949.2|3949.2|0
1627549200000|2021-07-29 09:00:00|3952.08|3952.08|3953.55|3953.55|3955.61|3955.61|3951.23|3951.23|0
1627549500000|2021-07-29 09:05:00|3953.8|3953.8|3946.19|3946.19|3954.08|3954.08|3945.73|3945.73|0
1627549800000|2021-07-29 09:10:00|3945.87|3945.87|3946.49|3946.49|3947.13|3947.13|3944.83|3944.83|0
1627550100000|2021-07-29 09:15:00|3945.86|3945.86|3951.71|3951.71|3951.8|3951.8|3945.17|3945.17|0
1627550400000|2021-07-29 09:20:00|3952.03|3952.03|3952.04|3952.04|3955.3|3955.3|3950.78|3950.78|0
1627550700000|2021-07-29 09:25:00|3951.88|3951.88|3953.68|3953.68|3954.36|3954.36|3951.87|3951.87|0
1627551000000|2021-07-29 09:30:00|3953.8|3953.8|3954.85|3954.85|3956.01|3956.01|3952.89|3952.89|0
1627551300000|2021-07-29 09:35:00|3954.38|3954.38|3953.63|3953.63|3957.23|3957.23|3953.63|3953.63|0
1627551600000|2021-07-29 09:40:00|3952.94|3952.94|3947.79|3947.79|3953.55|3953.55|3947.79|3947.79|0
1627551900000|2021-07-29 09:45:00|3948.89|3948.89|3952.19|3952.19|3953.18|3953.18|3948.89|3948.89|0
1627552200000|2021-07-29 09:50:00|3952.87|3952.87|3951.51|3951.51|3956.57|3956.57|3951.51|3951.51|0
1627552500000|2021-07-29 09:55:00|3950.83|3950.83|3955.95|3955.95|3956.57|3956.57|3950.83|3950.83|0
1627552800000|2021-07-29 10:00:00|3957.32|3957.32|3956.35|3956.35|3957.82|3957.82|3956.07|3956.07|0
1627553100000|2021-07-29 10:05:00|3956.66|3956.66|3956.68|3956.68|3958.42|3958.42|3956.03|3956.03|0
1627553400000|2021-07-29 10:10:00|3956.53|3956.53|3955.12|3955.12|3956.53|3956.53|3954.8|3954.8|0
1627553700000|2021-07-29 10:15:00|3955.04|3955.04|3957.38|3957.38|3957.71|3957.71|3954.95|3954.95|0
1627554000000|2021-07-29 10:20:00|3957.54|3957.54|3960.92|3960.92|3964.52|3964.52|3957.54|3957.54|0
1627554300000|2021-07-29 10:25:00|3961.09|3961.09|3961.76|3961.76|3961.92|3961.92|3957.79|3957.79|0
1627554600000|2021-07-29 10:30:00|3961.6|3961.6|3963.34|3963.34|3963.36|3963.36|3961.32|3961.32|0
1627554900000|2021-07-29 10:35:00|3963.65|3963.65|3963.93|3963.93|3963.93|3963.93|3962.9|3962.9|0
1627555200000|2021-07-29 10:40:00|3963.62|3963.62|3963.99|3963.99|3964.39|3964.39|3962.77|3962.77|0
1627555500000|2021-07-29 10:45:00|3963.91|3963.91|3962.39|3962.39|3963.91|3963.91|3960.7|3960.7|0
1627555800000|2021-07-29 10:50:00|3962.47|3962.47|3965.93|3965.93|3965.93|3965.93|3961.27|3961.27|0
1627556100000|2021-07-29 10:55:00|3965.76|3965.76|3970.34|3970.34|3970.34|3970.34|3964.75|3964.75|0
1627556400000|2021-07-29 11:00:00|3970.1|3970.1|3982.7|3982.7|3983.79|3983.79|3970.01|3970.01|0
1627556700000|2021-07-29 11:05:00|3984.07|3984.07|3979.75|3979.75|3984.91|3984.91|3978.02|3978.02|0
1627557000000|2021-07-29 11:10:00|3981.12|3981.12|3989.5|3989.5|3990.26|3990.26|3981.12|3981.12|0
1627557300000|2021-07-29 11:15:00|3990.19|3990.19|3992.3|3992.3|3993.14|3993.14|3989.12|3989.12|0
1627557600000|2021-07-29 11:20:00|3991.98|3991.98|3978.56|3978.56|3992.5|3992.5|3978.56|3978.56|0
1627557900000|2021-07-29 11:25:00|3978.27|3978.27|3981.71|3981.71|3983.06|3983.06|3978.27|3978.27|0
1627558200000|2021-07-29 11:30:00|3981.03|3981.03|3979.53|3979.53|3982.41|3982.41|3978.53|3978.53|0
1627558500000|2021-07-29 11:35:00|3978.84|3978.84|3969.3|3969.3|3978.84|3978.84|3968.61|3968.61|0
1627558800000|2021-07-29 11:40:00|3967.24|3967.24|3965.63|3965.63|3967.93|3967.93|3964.64|3964.64|0
1627559100000|2021-07-29 11:45:00|3965.72|3965.72|3964.02|3964.02|3965.72|3965.72|3962.91|3962.91|0
1627559400000|2021-07-29 11:50:00|3963.9|3963.9|3964.28|3964.28|3966.4|3966.4|3962.13|3962.13|0
1627559700000|2021-07-29 11:55:00|3963.59|3963.59|3963.9|3963.9|3964.65|3964.65|3962.17|3962.17|0
1627560000000|2021-07-29 12:00:00|3964.22|3964.22|3974.05|3974.05|3975.21|3975.21|3964.22|3964.22|0
1627560300000|2021-07-29 12:05:00|3974.3|3974.3|3969.19|3969.19|3975.81|3975.81|3968.63|3968.63|0
1627560600000|2021-07-29 12:10:00|3969.66|3969.66|3968.46|3968.46|3971.24|3971.24|3967.26|3967.26|0
1627560900000|2021-07-29 12:15:00|3968.13|3968.13|3968.97|3968.97|3968.97|3968.97|3963.98|3963.98|0
1627561200000|2021-07-29 12:20:00|3969.14|3969.14|3965.78|3965.78|3969.94|3969.94|3965.78|3965.78|0
1627561500000|2021-07-29 12:25:00|3966.25|3966.25|3970.88|3970.88|3970.88|3970.88|3965.78|3965.78|0
1627561800000|2021-07-29 12:30:00|3970.8|3970.8|3973.06|3973.06|3973.06|3973.06|3967.72|3967.72|0
1627562100000|2021-07-29 12:35:00|3972.82|3972.82|3967.2|3967.2|3973.13|3973.13|3966.88|3966.88|0
1627562400000|2021-07-29 12:40:00|3967.36|3967.36|3968.85|3968.85|3970.37|3970.37|3965.47|3965.47|0
1627562700000|2021-07-29 12:45:00|3968.69|3968.69|3969.13|3969.13|3970.17|3970.17|3968.35|3968.35|0
1627563000000|2021-07-29 12:50:00|3968.88|3968.88|3966.73|3966.73|3970.27|3970.27|3966.73|3966.73|0
1627563300000|2021-07-29 12:55:00|3966.81|3966.81|3965.15|3965.15|3968.34|3968.34|3964.9|3964.9|0
1627563600000|2021-07-29 13:00:00|3965.84|3965.84|3963.2|3963.2|3969.45|3969.45|3962.92|3962.92|0
1627563900000|2021-07-29 13:05:00|3963.08|3963.08|3960.21|3960.21|3963.08|3963.08|3959.51|3959.51|0
1627564200000|2021-07-29 13:10:00|3961.21|3961.21|3961.14|3961.14|3962.53|3962.53|3958.11|3958.11|0
1627564500000|2021-07-29 13:15:00|3960.97|3960.97|3959.09|3959.09|3962.86|3962.86|3959.09|3959.09|0
1627564800000|2021-07-29 13:20:00|3958.77|3958.77|3953.08|3953.08|3959.34|3959.34|3953.08|3953.08|0
1627565100000|2021-07-29 13:25:00|3953.56|3953.56|3958.09|3958.09|3958.25|3958.25|3953.56|3953.56|0
1627565400000|2021-07-29 13:30:00|3958.24|3958.24|3951.1|3951.1|3958.24|3958.24|3950.26|3950.26|0
1627565700000|2021-07-29 13:35:00|3950.69|3950.69|3945.15|3945.15|3951.48|3951.48|3943.25|3943.25|0
1627566000000|2021-07-29 13:40:00|3945.3|3945.3|3942.31|3942.31|3951.2|3951.2|3942.31|3942.31|0
1627566300000|2021-07-29 13:45:00|3941.62|3941.62|3938.78|3938.78|3942.99|3942.99|3937.99|3937.99|0
1627566600000|2021-07-29 13:50:00|3939.46|3939.46|3940.63|3940.63|3942.89|3942.89|3939.14|3939.14|0
1627566900000|2021-07-29 13:55:00|3940.46|3940.46|3942.73|3942.73|3943.42|3943.42|3940.06|3940.06|0
1627567200000|2021-07-29 14:00:00|3942.16|3942.16|3939.17|3939.17|3943.16|3943.16|3939.01|3939.01|0
1627567500000|2021-07-29 14:05:00|3939.01|3939.01|3938.97|3938.97|3939.01|3939.01|3934.17|3934.17|0
1627567800000|2021-07-29 14:10:00|3939.13|3939.13|3938.17|3938.17|3939.58|3939.58|3935.25|3935.25|0
1627568100000|2021-07-29 14:15:00|3938.01|3938.01|3935.74|3935.74|3940.53|3940.53|3935.44|3935.44|0
1627568400000|2021-07-29 14:20:00|3935.66|3935.66|3935.89|3935.89|3938.94|3938.94|3934.03|3934.03|0
1627568700000|2021-07-29 14:25:00|3935.74|3935.74|3934.48|3934.48|3939.15|3939.15|3934.24|3934.24|0
1627569000000|2021-07-29 14:30:00|3934.6|3934.6|3939.78|3939.78|3939.78|3939.78|3932.29|3932.29|0
1627569300000|2021-07-29 14:35:00|3939.62|3939.62|3935.43|3935.43|3939.62|3939.62|3935.43|3935.43|0
1627569600000|2021-07-29 14:40:00|3936.11|3936.11|3938.42|3938.42|3941.32|3941.32|3934.62|3934.62|0
1627569900000|2021-07-29 14:45:00|3938.5|3938.5|3936.2|3936.2|3941.32|3941.32|3936.2|3936.2|0
1627570200000|2021-07-29 14:50:00|3937.57|3937.57|3935.3|3935.3|3937.57|3937.57|3933.13|3933.13|0
1627570500000|2021-07-29 14:55:00|3934.62|3934.62|3933.21|3933.21|3935.3|3935.3|3933.21|3933.21|0
1627570800000|2021-07-29 15:00:00|3932.89|3932.89|3929.8|3929.8|3932.89|3932.89|3929.8|3929.8|0
1627571100000|2021-07-29 15:05:00|3929.72|3929.72|3931.11|3931.11|3931.11|3931.11|3928.6|3928.6|0
1627571400000|2021-07-29 15:10:00|3930.96|3930.96|3930.4|3930.4|3932.98|3932.98|3930.24|3930.24|0
1627571700000|2021-07-29 15:15:00|3930.32|3930.32|3932.79|3932.79|3933.98|3933.98|3930.32|3930.32|0
1627572000000|2021-07-29 15:20:00|3932.63|3932.63|3930.56|3930.56|3934.64|3934.64|3929.76|3929.76|0
1627572300000|2021-07-29 15:25:00|3931|3931|3927.2|3927.2|3931.47|3931.47|3925.72|3925.72|0
1627629300000|2021-07-30 07:15:00|3877.62|3877.62|3885.83|3885.83|3889.66|3889.66|3876.83|3876.83|0
1627629600000|2021-07-30 07:20:00|3885.99|3885.99|3898.53|3898.53|3898.69|3898.69|3884.88|3884.88|0
1627629900000|2021-07-30 07:25:00|3898.1|3898.1|3903.19|3903.19|3906.74|3906.74|3895.57|3895.57|0
1627630200000|2021-07-30 07:30:00|3902.51|3902.51|3888.17|3888.17|3902.51|3902.51|3888.17|3888.17|0
1627630500000|2021-07-30 07:35:00|3887.96|3887.96|3894.07|3894.07|3894.38|3894.38|3884.54|3884.54|0
1627630800000|2021-07-30 07:40:00|3893.75|3893.75|3884.71|3884.71|3895.41|3895.41|3884.65|3884.65|0
1627631100000|2021-07-30 07:45:00|3884.59|3884.59|3880.14|3880.14|3887.06|3887.06|3879.53|3879.53|0
1627631400000|2021-07-30 07:50:00|3880.82|3880.82|3883.42|3883.42|3885.94|3885.94|3880.82|3880.82|0
1627631700000|2021-07-30 07:55:00|3883.58|3883.58|3887.61|3887.61|3888.22|3888.22|3883.36|3883.36|0
1627632000000|2021-07-30 08:00:00|3887.73|3887.73|3894|3894|3896.48|3896.48|3887.57|3887.57|0
1627632300000|2021-07-30 08:05:00|3893.88|3893.88|3899.95|3899.95|3901.61|3901.61|3893.24|3893.24|0
1627632600000|2021-07-30 08:10:00|3900.11|3900.11|3903.73|3903.73|3903.73|3903.73|3899.3|3899.3|0
1627632900000|2021-07-30 08:15:00|3903.79|3903.79|3909.77|3909.77|3909.78|3909.78|3903.79|3903.79|0
1627633200000|2021-07-30 08:20:00|3910.46|3910.46|3905.73|3905.73|3911.04|3911.04|3905.04|3905.04|0
1627633500000|2021-07-30 08:25:00|3905.89|3905.89|3904.72|3904.72|3906.53|3906.53|3900.82|3900.82|0
1627633800000|2021-07-30 08:30:00|3904.88|3904.88|3903.97|3903.97|3906.77|3906.77|3902.97|3902.97|0
1627634100000|2021-07-30 08:35:00|3902.97|3902.97|3905.03|3905.03|3905.59|3905.59|3900.94|3900.94|0
1627634400000|2021-07-30 08:40:00|3904.87|3904.87|3902.29|3902.29|3904.87|3904.87|3899.93|3899.93|0
1627634700000|2021-07-30 08:45:00|3902.98|3902.98|3902.25|3902.25|3906.42|3906.42|3901.94|3901.94|0
1627635000000|2021-07-30 08:50:00|3901.95|3901.95|3897.33|3897.33|3901.95|3901.95|3896.64|3896.64|0
1627635300000|2021-07-30 08:55:00|3897.11|3897.11|3892.55|3892.55|3897.17|3897.17|3892.55|3892.55|0
1627635600000|2021-07-30 09:00:00|3892.77|3892.77|3886.93|3886.93|3892.97|3892.97|3886.06|3886.06|0
1627635900000|2021-07-30 09:05:00|3888.3|3888.3|3886.67|3886.67|3888.3|3888.3|3881.74|3881.74|0
1627636200000|2021-07-30 09:10:00|3886.77|3886.77|3881.63|3881.63|3889.38|3889.38|3881.63|3881.63|0
1627636500000|2021-07-30 09:15:00|3881.79|3881.79|3881.73|3881.73|3885.03|3885.03|3881.34|3881.34|0
1627636800000|2021-07-30 09:20:00|3882.12|3882.12|3881.95|3881.95|3883|3883|3877.05|3877.05|0
1627637100000|2021-07-30 09:25:00|3882.28|3882.28|3882.52|3882.52|3884.33|3884.33|3878.44|3878.44|0
1627637400000|2021-07-30 09:30:00|3882.84|3882.84|3881.47|3881.47|3883.19|3883.19|3879.89|3879.89|0
1627637700000|2021-07-30 09:35:00|3881.31|3881.31|3874.59|3874.59|3881.54|3881.54|3873.74|3873.74|0
1627638000000|2021-07-30 09:40:00|3874.19|3874.19|3873.41|3873.41|3877.39|3877.39|3873.33|3873.33|0
1627638300000|2021-07-30 09:45:00|3873.73|3873.73|3874.28|3874.28|3875.88|3875.88|3872.88|3872.88|0
1627638600000|2021-07-30 09:50:00|3873.96|3873.96|3873.09|3873.09|3874.72|3874.72|3870.46|3870.46|0
1627638900000|2021-07-30 09:55:00|3873.17|3873.17|3871.77|3871.77|3873.57|3873.57|3869.92|3869.92|0
1627639200000|2021-07-30 10:00:00|3870.4|3870.4|3864.76|3864.76|3873.22|3873.22|3864.36|3864.36|0
1627639500000|2021-07-30 10:05:00|3864.44|3864.44|3861.31|3861.31|3865.13|3865.13|3861.01|3861.01|0
1627639800000|2021-07-30 10:10:00|3860.2|3860.2|3855.61|3855.61|3863.16|3863.16|3854.8|3854.8|0
1627640100000|2021-07-30 10:15:00|3855.22|3855.22|3873.92|3873.92|3873.92|3873.92|3855.22|3855.22|0
1627640400000|2021-07-30 10:20:00|3874.24|3874.24|3867.64|3867.64|3878.41|3878.41|3866.76|3866.76|0
1627640700000|2021-07-30 10:25:00|3867.81|3867.81|3873.26|3873.26|3875.46|3875.46|3867.25|3867.25|0
1627641000000|2021-07-30 10:30:00|3873.95|3873.95|3868.68|3868.68|3875.37|3875.37|3867.71|3867.71|0
1627641300000|2021-07-30 10:35:00|3868.02|3868.02|3865.44|3865.44|3868.44|3868.44|3864.58|3864.58|0
1627641600000|2021-07-30 10:40:00|3865.28|3865.28|3861.39|3861.39|3865.33|3865.33|3860.39|3860.39|0
1627641900000|2021-07-30 10:45:00|3861.44|3861.44|3865.24|3865.24|3865.24|3865.24|3861.23|3861.23|0
1627642200000|2021-07-30 10:50:00|3865.4|3865.4|3867.49|3867.49|3868.77|3868.77|3864.26|3864.26|0
1627642500000|2021-07-30 10:55:00|3867.57|3867.57|3872.9|3872.9|3873.05|3873.05|3866.13|3866.13|0
1627642800000|2021-07-30 11:00:00|3872.81|3872.81|3868.26|3868.26|3873.05|3873.05|3866.73|3866.73|0
1627643100000|2021-07-30 11:05:00|3868.95|3868.95|3866.2|3866.2|3869.74|3869.74|3865.83|3865.83|0
1627643400000|2021-07-30 11:10:00|3867.23|3867.23|3870.4|3870.4|3870.51|3870.51|3863.07|3863.07|0
1627643700000|2021-07-30 11:15:00|3870.29|3870.29|3868.64|3868.64|3871.35|3871.35|3867.96|3867.96|0
1627644000000|2021-07-30 11:20:00|3869.2|3869.2|3866.73|3866.73|3869.2|3869.2|3866.42|3866.42|0
1627644300000|2021-07-30 11:25:00|3867.04|3867.04|3864.63|3864.63|3869.45|3869.45|3864.28|3864.28|0
1627644600000|2021-07-30 11:30:00|3864.53|3864.53|3864.95|3864.95|3865.57|3865.57|3860.69|3860.69|0
1627644900000|2021-07-30 11:35:00|3864.63|3864.63|3866.87|3866.87|3871.34|3871.34|3861.81|3861.81|0
1627645200000|2021-07-30 11:40:00|3866.6|3866.6|3866.42|3866.42|3866.6|3866.6|3863.91|3863.91|0
1627645500000|2021-07-30 11:45:00|3866.34|3866.34|3864.79|3864.79|3867.96|3867.96|3864.39|3864.39|0
1627645800000|2021-07-30 11:50:00|3864.31|3864.31|3867.66|3867.66|3867.95|3867.95|3864.31|3864.31|0
1627646100000|2021-07-30 11:55:00|3867.42|3867.42|3863.94|3863.94|3868.95|3868.95|3863.5|3863.5|0
1627646400000|2021-07-30 12:00:00|3864.1|3864.1|3866.62|3866.62|3867.3|3867.3|3862.24|3862.24|0
1627646700000|2021-07-30 12:05:00|3866.38|3866.38|3868.44|3868.44|3868.44|3868.44|3864.7|3864.7|0
1627647000000|2021-07-30 12:10:00|3868.39|3868.39|3866.38|3866.38|3868.63|3868.63|3865.13|3865.13|0
1627647300000|2021-07-30 12:15:00|3866.7|3866.7|3868.24|3868.24|3868.82|3868.82|3866.28|3866.28|0
1627647600000|2021-07-30 12:20:00|3868.12|3868.12|3866.82|3866.82|3869.11|3869.11|3866.27|3866.27|0
1627647900000|2021-07-30 12:25:00|3866.7|3866.7|3870.48|3870.48|3870.65|3870.65|3866.7|3866.7|0
1627648200000|2021-07-30 12:30:00|3870.57|3870.57|3872.38|3872.38|3872.38|3872.38|3868.01|3868.01|0
1627648500000|2021-07-30 12:35:00|3872.44|3872.44|3872.55|3872.55|3873.68|3873.68|3871.2|3871.2|0
1627648800000|2021-07-30 12:40:00|3871.87|3871.87|3869.19|3869.19|3873.03|3873.03|3869.16|3869.16|0
1627649100000|2021-07-30 12:45:00|3868.5|3868.5|3867.87|3867.87|3869.46|3869.46|3865.58|3865.58|0
1627649400000|2021-07-30 12:50:00|3867.19|3867.19|3864.58|3864.58|3868.08|3868.08|3864.58|3864.58|0
1627649700000|2021-07-30 12:55:00|3865|3865|3863.88|3863.88|3865|3865|3863.23|3863.23|0
1627650000000|2021-07-30 13:00:00|3863.33|3863.33|3862.69|3862.69|3863.39|3863.39|3859.94|3859.94|0
1627650300000|2021-07-30 13:05:00|3863.37|3863.37|3866.12|3866.12|3866.12|3866.12|3861.47|3861.47|0
1627650600000|2021-07-30 13:10:00|3866|3866|3868.53|3868.53|3871.65|3871.65|3866|3866|0
1627650900000|2021-07-30 13:15:00|3868.37|3868.37|3873.51|3873.51|3873.51|3873.51|3867.85|3867.85|0
1627651200000|2021-07-30 13:20:00|3873.67|3873.67|3872.75|3872.75|3874.71|3874.71|3871.95|3871.95|0
1627651500000|2021-07-30 13:25:00|3872.6|3872.6|3867.52|3867.52|3872.6|3872.6|3867.52|3867.52|0
1627651800000|2021-07-30 13:30:00|3867.4|3867.4|3867.7|3867.7|3871.42|3871.42|3866.2|3866.2|0
1627652100000|2021-07-30 13:35:00|3868.38|3868.38|3868.65|3868.65|3869.98|3869.98|3865.31|3865.31|0
1627652400000|2021-07-30 13:40:00|3868.71|3868.71|3877.05|3877.05|3877.25|3877.25|3868.06|3868.06|0
1627652700000|2021-07-30 13:45:00|3877.74|3877.74|3888.41|3888.41|3890.91|3890.91|3877.74|3877.74|0
1627653000000|2021-07-30 13:50:00|3888.26|3888.26|3891.04|3891.04|3891.04|3891.04|3880.26|3880.26|0
1627653300000|2021-07-30 13:55:00|3891.72|3891.72|3889.98|3889.98|3893.56|3893.56|3888.19|3888.19|0
1627653600000|2021-07-30 14:00:00|3889.3|3889.3|3895.82|3895.82|3897.71|3897.71|3888.24|3888.24|0
1627653900000|2021-07-30 14:05:00|3895.7|3895.7|3894.6|3894.6|3898.83|3898.83|3891.15|3891.15|0
1627654200000|2021-07-30 14:10:00|3894.69|3894.69|3896.18|3896.18|3896.18|3896.18|3892.94|3892.94|0
1627654500000|2021-07-30 14:15:00|3896.34|3896.34|3892.98|3892.98|3899.75|3899.75|3892.87|3892.87|0
1627654800000|2021-07-30 14:20:00|3892.3|3892.3|3890.61|3890.61|3897.84|3897.84|3890.61|3890.61|0
1627655100000|2021-07-30 14:25:00|3891.29|3891.29|3890.17|3890.17|3891.98|3891.98|3887.37|3887.37|0
1627655400000|2021-07-30 14:30:00|3890.07|3890.07|3891.16|3891.16|3893.25|3893.25|3889.52|3889.52|0
1627655700000|2021-07-30 14:35:00|3891.04|3891.04|3894.04|3894.04|3894.19|3894.19|3889.82|3889.82|0
1627656000000|2021-07-30 14:40:00|3894.19|3894.19|3886.78|3886.78|3894.19|3894.19|3886.46|3886.46|0
1627656300000|2021-07-30 14:45:00|3886.31|3886.31|3889.99|3889.99|3892.46|3892.46|3886.31|3886.31|0
1627656600000|2021-07-30 14:50:00|3889.52|3889.52|3896.28|3896.28|3902.7|3902.7|3888.91|3888.91|0
1627656900000|2021-07-30 14:55:00|3896.16|3896.16|3903.63|3903.63|3906.33|3906.33|3896|3896|0
1627657200000|2021-07-30 15:00:00|3903.47|3903.47|3897.3|3897.3|3904.49|3904.49|3895.08|3895.08|0
1627657500000|2021-07-30 15:05:00|3897.99|3897.99|3901.38|3901.38|3905.11|3905.11|3895.85|3895.85|0
1627657800000|2021-07-30 15:10:00|3902.07|3902.07|3902.46|3902.46|3905.64|3905.64|3901.61|3901.61|0
1627658100000|2021-07-30 15:15:00|3901.99|3901.99|3907.94|3907.94|3907.94|3907.94|3901.38|3901.38|0
1627658400000|2021-07-30 15:20:00|3907.84|3907.84|3905.76|3905.76|3907.84|3907.84|3905.19|3905.19|0
1627658700000|2021-07-30 15:25:00|3906.44|3906.44|3901.19|3901.19|3906.44|3906.44|3901.19|3901.19|0
1627888500000|2021-08-02 07:15:00|4201.44|4201.44|4212.12|4212.12|4212.78|4212.78|4200.96|4200.96|0
1627888800000|2021-08-02 07:20:00|4212.8|4212.8|4213.25|4213.25|4217.22|4217.22|4211.3|4211.3|0
1627889100000|2021-08-02 07:25:00|4213.62|4213.62|4210.03|4210.03|4214|4214|4206.36|4206.36|0
1627889400000|2021-08-02 07:30:00|4210.71|4210.71|4208.88|4208.88|4212.18|4212.18|4206.43|4206.43|0
1627889700000|2021-08-02 07:35:00|4209.36|4209.36|4209.08|4209.08|4215.88|4215.88|4208.35|4208.35|0
1627890000000|2021-08-02 07:40:00|4210.45|4210.45|4206.04|4206.04|4211.11|4211.11|4201.53|4201.53|0
1627890300000|2021-08-02 07:45:00|4206.16|4206.16|4207.85|4207.85|4208.06|4208.06|4201.87|4201.87|0
1627890600000|2021-08-02 07:50:00|4209.9|4209.9|4206.62|4206.62|4212.7|4212.7|4206.28|4206.28|0
1627890900000|2021-08-02 07:55:00|4206.79|4206.79|4206.24|4206.24|4206.79|4206.79|4202.28|4202.28|0
1627891200000|2021-08-02 08:00:00|4206.08|4206.08|4210.95|4210.95|4211.12|4211.12|4204.61|4204.61|0
1627891500000|2021-08-02 08:05:00|4210.78|4210.78|4212.32|4212.32|4213.74|4213.74|4208.53|4208.53|0
1627891800000|2021-08-02 08:10:00|4212.42|4212.42|4202.58|4202.58|4212.42|4212.42|4201.97|4201.97|0
1627892100000|2021-08-02 08:15:00|4201.95|4201.95|4197.75|4197.75|4201.95|4201.95|4191.54|4191.54|0
1627892400000|2021-08-02 08:20:00|4197.59|4197.59|4194.35|4194.35|4197.59|4197.59|4192.62|4192.62|0
1627892700000|2021-08-02 08:25:00|4195.72|4195.72|4189.19|4189.19|4196.56|4196.56|4189.02|4189.02|0
1627893000000|2021-08-02 08:30:00|4188.51|4188.51|4189.08|4189.08|4189.08|4189.08|4184.73|4184.73|0
1627893300000|2021-08-02 08:35:00|4188.76|4188.76|4189.02|4189.02|4192.04|4192.04|4187.62|4187.62|0
1627893600000|2021-08-02 08:40:00|4188.23|4188.23|4182.64|4182.64|4189.18|4189.18|4182.16|4182.16|0
1627893900000|2021-08-02 08:45:00|4182.96|4182.96|4184.53|4184.53|4185.84|4185.84|4179.51|4179.51|0
1627894200000|2021-08-02 08:50:00|4184.2|4184.2|4183.49|4183.49|4185.38|4185.38|4182.75|4182.75|0
1627894500000|2021-08-02 08:55:00|4183.38|4183.38|4186.94|4186.94|4187.69|4187.69|4182.99|4182.99|0
1627894800000|2021-08-02 09:00:00|4186.31|4186.31|4187.02|4187.02|4188.04|4188.04|4185.47|4185.47|0
1627895100000|2021-08-02 09:05:00|4187.17|4187.17|4192.39|4192.39|4194.69|4194.69|4187.17|4187.17|0
1627895400000|2021-08-02 09:10:00|4191.75|4191.75|4189.55|4189.55|4193.72|4193.72|4187.61|4187.61|0
1627895700000|2021-08-02 09:15:00|4189.25|4189.25|4191.49|4191.49|4191.49|4191.49|4187.93|4187.93|0
1627896000000|2021-08-02 09:20:00|4191.97|4191.97|4196.58|4196.58|4197.05|4197.05|4191.97|4191.97|0
1627896300000|2021-08-02 09:25:00|4197.06|4197.06|4194.04|4194.04|4197.06|4197.06|4193.54|4193.54|0
1627896600000|2021-08-02 09:30:00|4194.21|4194.21|4192.59|4192.59|4196.41|4196.41|4192.13|4192.13|0
1627896900000|2021-08-02 09:35:00|4192.54|4192.54|4188.54|4188.54|4193.33|4193.33|4187.53|4187.53|0
1627897200000|2021-08-02 09:40:00|4188.42|4188.42|4191.2|4191.2|4191.41|4191.41|4187.82|4187.82|0
1627897500000|2021-08-02 09:45:00|4191.36|4191.36|4187.31|4187.31|4191.84|4191.84|4187.03|4187.03|0
1627897800000|2021-08-02 09:50:00|4187.81|4187.81|4183.66|4183.66|4188.13|4188.13|4183.66|4183.66|0
1627898100000|2021-08-02 09:55:00|4183.03|4183.03|4174.47|4174.47|4183.36|4183.36|4174.47|4174.47|0
1627898400000|2021-08-02 10:00:00|4173.78|4173.78|4171.23|4171.23|4173.78|4173.78|4168.7|4168.7|0
1627898700000|2021-08-02 10:05:00|4171.06|4171.06|4174.8|4174.8|4175.04|4175.04|4170.73|4170.73|0
1627899000000|2021-08-02 10:10:00|4175.13|4175.13|4175.32|4175.32|4176.04|4176.04|4172.34|4172.34|0
1627899300000|2021-08-02 10:15:00|4175|4175|4177.66|4177.66|4181.13|4181.13|4174.65|4174.65|0
1627899600000|2021-08-02 10:20:00|4177.33|4177.33|4175.17|4175.17|4177.33|4177.33|4172.44|4172.44|0
1627899900000|2021-08-02 10:25:00|4175.49|4175.49|4174.97|4174.97|4175.59|4175.59|4173.44|4173.44|0
1627900200000|2021-08-02 10:30:00|4175.65|4175.65|4174.63|4174.63|4176.32|4176.32|4173.92|4173.92|0
1627900500000|2021-08-02 10:35:00|4173.99|4173.99|4171.26|4171.26|4174.31|4174.31|4171.26|4171.26|0
1627900800000|2021-08-02 10:40:00|4171.42|4171.42|4175.94|4175.94|4176.27|4176.27|4171.42|4171.42|0
1627901100000|2021-08-02 10:45:00|4175.26|4175.26|4174.56|4174.56|4175.26|4175.26|4173.69|4173.69|0
1627901400000|2021-08-02 10:50:00|4174.45|4174.45|4178.84|4178.84|4178.84|4178.84|4173.96|4173.96|0
1627901700000|2021-08-02 10:55:00|4179|4179|4171.96|4171.96|4179.48|4179.48|4171.96|4171.96|0
1627902000000|2021-08-02 11:00:00|4171.8|4171.8|4167.71|4167.71|4172.41|4172.41|4167.54|4167.54|0
1627902300000|2021-08-02 11:05:00|4167.87|4167.87|4166|4166|4167.87|4167.87|4163.03|4163.03|0
1627902600000|2021-08-02 11:10:00|4165.37|4165.37|4171.94|4171.94|4172.61|4172.61|4165.04|4165.04|0
1627902900000|2021-08-02 11:15:00|4172.18|4172.18|4175.43|4175.43|4175.43|4175.43|4170.32|4170.32|0
1627903200000|2021-08-02 11:20:00|4175.64|4175.64|4176.37|4176.37|4177.6|4177.6|4174.98|4174.98|0
1627903500000|2021-08-02 11:25:00|4176.21|4176.21|4176.01|4176.01|4177.36|4177.36|4174.6|4174.6|0
1627903800000|2021-08-02 11:30:00|4175.86|4175.86|4176.91|4176.91|4176.91|4176.91|4174.49|4174.49|0
1627904100000|2021-08-02 11:35:00|4176.61|4176.61|4180.63|4180.63|4180.63|4180.63|4175.39|4175.39|0
1627904400000|2021-08-02 11:40:00|4180.15|4180.15|4172.41|4172.41|4181.06|4181.06|4172.26|4172.26|0
1627904700000|2021-08-02 11:45:00|4171.77|4171.77|4170.06|4170.06|4173.87|4173.87|4168.88|4168.88|0
1627905000000|2021-08-02 11:50:00|4170.75|4170.75|4173.32|4173.32|4175.63|4175.63|4170.58|4170.58|0
1627905300000|2021-08-02 11:55:00|4173.37|4173.37|4169.57|4169.57|4173.8|4173.8|4169.26|4169.26|0
1627905600000|2021-08-02 12:00:00|4168.89|4168.89|4172.01|4172.01|4173.28|4173.28|4168.72|4168.72|0
1627905900000|2021-08-02 12:05:00|4172.17|4172.17|4173.89|4173.89|4180.89|4180.89|4172.02|4172.02|0
1627906200000|2021-08-02 12:10:00|4174.57|4174.57|4172.02|4172.02|4176.36|4176.36|4171.13|4171.13|0
1627906500000|2021-08-02 12:15:00|4172.14|4172.14|4171.02|4171.02|4173.47|4173.47|4169.8|4169.8|0
1627906800000|2021-08-02 12:20:00|4171.71|4171.71|4172.95|4172.95|4173.6|4173.6|4170.44|4170.44|0
1627907100000|2021-08-02 12:25:00|4173.26|4173.26|4170|4170|4174.91|4174.91|4169.17|4169.17|0
1627907400000|2021-08-02 12:30:00|4170.16|4170.16|4167.47|4167.47|4171.31|4171.31|4166.19|4166.19|0
1627907700000|2021-08-02 12:35:00|4167.16|4167.16|4165.27|4165.27|4167.16|4167.16|4163.69|4163.69|0
1627908000000|2021-08-02 12:40:00|4165.44|4165.44|4158.6|4158.6|4166.42|4166.42|4158.1|4158.1|0
1627908300000|2021-08-02 12:45:00|4157.92|4157.92|4156.57|4156.57|4158.91|4158.91|4153.74|4153.74|0
1627908600000|2021-08-02 12:50:00|4155.88|4155.88|4161.13|4161.13|4161.49|4161.49|4154.2|4154.2|0
1627908900000|2021-08-02 12:55:00|4160.8|4160.8|4161.89|4161.89|4163.42|4163.42|4160.3|4160.3|0
1627909200000|2021-08-02 13:00:00|4162.01|4162.01|4164.92|4164.92|4167.47|4167.47|4161.27|4161.27|0
1627909500000|2021-08-02 13:05:00|4164.24|4164.24|4166.14|4166.14|4167.61|4167.61|4164.24|4164.24|0
1627909800000|2021-08-02 13:10:00|4166.02|4166.02|4166.25|4166.25|4167.52|4167.52|4164.77|4164.77|0
1627910100000|2021-08-02 13:15:00|4166.42|4166.42|4166.79|4166.79|4170.87|4170.87|4164.96|4164.96|0
1627910400000|2021-08-02 13:20:00|4166.9|4166.9|4165.07|4165.07|4168.06|4168.06|4165.07|4165.07|0
1627910700000|2021-08-02 13:25:00|4165.24|4165.24|4165.37|4165.37|4166.56|4166.56|4162.6|4162.6|0
1627911000000|2021-08-02 13:30:00|4165.21|4165.21|4158.07|4158.07|4165.68|4165.68|4158.07|4158.07|0
1627911300000|2021-08-02 13:35:00|4158.23|4158.23|4162.4|4162.4|4164.06|4164.06|4157.1|4157.1|0
1627911600000|2021-08-02 13:40:00|4162.57|4162.57|4160.94|4160.94|4162.7|4162.7|4157.24|4157.24|0
1627911900000|2021-08-02 13:45:00|4160.78|4160.78|4167.32|4167.32|4168.33|4168.33|4160.63|4160.63|0
1627912200000|2021-08-02 13:50:00|4167.21|4167.21|4162.65|4162.65|4167.21|4167.21|4161.62|4161.62|0
1627912500000|2021-08-02 13:55:00|4162.81|4162.81|4168.99|4168.99|4169.46|4169.46|4162.49|4162.49|0
1627912800000|2021-08-02 14:00:00|4168.31|4168.31|4166.68|4166.68|4173.42|4173.42|4166.68|4166.68|0
1627913100000|2021-08-02 14:05:00|4167.32|4167.32|4173.4|4173.4|4173.4|4173.4|4162.72|4162.72|0
1627913400000|2021-08-02 14:10:00|4173.24|4173.24|4170.69|4170.69|4173.67|4173.67|4166.46|4166.46|0
1627913700000|2021-08-02 14:15:00|4170.85|4170.85|4164.32|4164.32|4172.53|4172.53|4163.99|4163.99|0
1627914000000|2021-08-02 14:20:00|4163.64|4163.64|4168.1|4168.1|4168.1|4168.1|4159.58|4159.58|0
1627914300000|2021-08-02 14:25:00|4168.16|4168.16|4176.63|4176.63|4182.84|4182.84|4168.16|4168.16|0
1627914600000|2021-08-02 14:30:00|4176.73|4176.73|4174.28|4174.28|4176.89|4176.89|4172.82|4172.82|0
1627914900000|2021-08-02 14:35:00|4174.4|4174.4|4175.42|4175.42|4177.47|4177.47|4173.61|4173.61|0
1627915200000|2021-08-02 14:40:00|4175.26|4175.26|4174.46|4174.46|4175.26|4175.26|4172.05|4172.05|0
1627915500000|2021-08-02 14:45:00|4174.31|4174.31|4175.14|4175.14|4176.51|4176.51|4173.21|4173.21|0
1627915800000|2021-08-02 14:50:00|4174.81|4174.81|4179.01|4179.01|4180.01|4180.01|4174.55|4174.55|0
1627916100000|2021-08-02 14:55:00|4179.18|4179.18|4175.09|4175.09|4179.18|4179.18|4174.65|4174.65|0
1627916400000|2021-08-02 15:00:00|4174.92|4174.92|4175.84|4175.84|4175.89|4175.89|4171.8|4171.8|0
1627916700000|2021-08-02 15:05:00|4175.69|4175.69|4177.34|4177.34|4178.85|4178.85|4175.5|4175.5|0
1627917000000|2021-08-02 15:10:00|4177.5|4177.5|4178.99|4178.99|4180.81|4180.81|4177.19|4177.19|0
1627917300000|2021-08-02 15:15:00|4179.47|4179.47|4177.75|4177.75|4180.31|4180.31|4176.21|4176.21|0
1627917600000|2021-08-02 15:20:00|4177.91|4177.91|4177.56|4177.56|4179.02|4179.02|4176.26|4176.26|0
1627917900000|2021-08-02 15:25:00|4177.72|4177.72|4171.09|4171.09|4177.84|4177.84|4171.02|4171.02|0
1627974900000|2021-08-03 07:15:00|4168.98|4168.98|4170.13|4170.13|4170.25|4170.25|4164.27|4164.27|0
1627975200000|2021-08-03 07:20:00|4170.76|4170.76|4175.2|4175.2|4175.88|4175.88|4164.13|4164.13|0
1627975500000|2021-08-03 07:25:00|4174.1|4174.1|4175.72|4175.72|4179.78|4179.78|4173.21|4173.21|0
1627975800000|2021-08-03 07:30:00|4175.88|4175.88|4173.46|4173.46|4175.88|4175.88|4169.14|4169.14|0
1627976100000|2021-08-03 07:35:00|4172.78|4172.78|4169.86|4169.86|4175.28|4175.28|4169.7|4169.7|0
1627976400000|2021-08-03 07:40:00|4170.54|4170.54|4169.23|4169.23|4174.62|4174.62|4169.23|4169.23|0
1627976700000|2021-08-03 07:45:00|4168.44|4168.44|4170.42|4170.42|4170.89|4170.89|4164.65|4164.65|0
1627977000000|2021-08-03 07:50:00|4170.58|4170.58|4171.97|4171.97|4172.77|4172.77|4169.41|4169.41|0
1627977300000|2021-08-03 07:55:00|4172.13|4172.13|4170.83|4170.83|4174.59|4174.59|4170.83|4170.83|0
1627977600000|2021-08-03 08:00:00|4170.53|4170.53|4163.66|4163.66|4171.65|4171.65|4163.51|4163.51|0
1627977900000|2021-08-03 08:05:00|4163.99|4163.99|4154.63|4154.63|4164.62|4164.62|4154.15|4154.15|0
1627978200000|2021-08-03 08:10:00|4155.89|4155.89|4147.11|4147.11|4156.24|4156.24|4147.11|4147.11|0
1627978500000|2021-08-03 08:15:00|4146.95|4146.95|4150.3|4150.3|4150.3|4150.3|4143.4|4143.4|0
1627978800000|2021-08-03 08:20:00|4150.78|4150.78|4150.97|4150.97|4151.98|4151.98|4148.2|4148.2|0
1627979100000|2021-08-03 08:25:00|4151.13|4151.13|4149.26|4149.26|4152.59|4152.59|4148.35|4148.35|0
1627979400000|2021-08-03 08:30:00|4148.57|4148.57|4150.59|4150.59|4151.97|4151.97|4147.89|4147.89|0
1627979700000|2021-08-03 08:35:00|4150.75|4150.75|4148.25|4148.25|4152.59|4152.59|4148.25|4148.25|0
1627980000000|2021-08-03 08:40:00|4148.09|4148.09|4143.97|4143.97|4148.25|4148.25|4143.22|4143.22|0
1627980300000|2021-08-03 08:45:00|4144.3|4144.3|4151.26|4151.26|4151.26|4151.26|4144.3|4144.3|0
1627980600000|2021-08-03 08:50:00|4151.59|4151.59|4148.45|4148.45|4151.59|4151.59|4146|4146|0
1627980900000|2021-08-03 08:55:00|4148.13|4148.13|4141.43|4141.43|4148.29|4148.29|4140.16|4140.16|0
1627981200000|2021-08-03 09:00:00|4142.11|4142.11|4137.45|4137.45|4143.63|4143.63|4137.39|4137.39|0
1627981500000|2021-08-03 09:05:00|4136.77|4136.77|4133.06|4133.06|4138.74|4138.74|4133.06|4133.06|0
1627981800000|2021-08-03 09:10:00|4132.58|4132.58|4139.87|4139.87|4140.33|4140.33|4131.63|4131.63|0
1627982100000|2021-08-03 09:15:00|4140.03|4140.03|4137.28|4137.28|4140.03|4140.03|4136.75|4136.75|0
1627982400000|2021-08-03 09:20:00|4136.59|4136.59|4133.52|4133.52|4136.59|4136.59|4131.83|4131.83|0
1627982700000|2021-08-03 09:25:00|4133.83|4133.83|4140.16|4140.16|4140.16|4140.16|4133.15|4133.15|0
1627983000000|2021-08-03 09:30:00|4140.45|4140.45|4148.03|4148.03|4148.35|4148.35|4140.45|4140.45|0
1627983300000|2021-08-03 09:35:00|4148.09|4148.09|4148.76|4148.76|4148.76|4148.76|4146.28|4146.28|0
1627983600000|2021-08-03 09:40:00|4149.08|4149.08|4150.11|4150.11|4150.11|4150.11|4147.24|4147.24|0
1627983900000|2021-08-03 09:45:00|4149.42|4149.42|4145.32|4145.32|4150.95|4150.95|4144.11|4144.11|0
1627984200000|2021-08-03 09:50:00|4145.27|4145.27|4144.54|4144.54|4145.64|4145.64|4143.38|4143.38|0
1627984500000|2021-08-03 09:55:00|4144.71|4144.71|4144.73|4144.73|4147.28|4147.28|4143.6|4143.6|0
1627984800000|2021-08-03 10:00:00|4144.41|4144.41|4139|4139|4145.1|4145.1|4138.68|4138.68|0
1627985100000|2021-08-03 10:05:00|4139.16|4139.16|4130.86|4130.86|4139.31|4139.31|4128.9|4128.9|0
1627985400000|2021-08-03 10:10:00|4132.23|4132.23|4137.84|4137.84|4138.33|4138.33|4130.91|4130.91|0
1627985700000|2021-08-03 10:15:00|4137.74|4137.74|4136.45|4136.45|4137.74|4137.74|4135.08|4135.08|0
1627986000000|2021-08-03 10:20:00|4136.76|4136.76|4143.66|4143.66|4144.16|4144.16|4135.24|4135.24|0
1627986300000|2021-08-03 10:25:00|4143.5|4143.5|4139.61|4139.61|4144.81|4144.81|4139.28|4139.28|0
1627986600000|2021-08-03 10:30:00|4139.71|4139.71|4143.71|4143.71|4143.71|4143.71|4139.55|4139.55|0
1627986900000|2021-08-03 10:35:00|4143.87|4143.87|4150.58|4150.58|4150.93|4150.93|4143.87|4143.87|0
1627987200000|2021-08-03 10:40:00|4151.27|4151.27|4149.02|4149.02|4151.6|4151.6|4147.97|4147.97|0
1627987500000|2021-08-03 10:45:00|4149.65|4149.65|4148.08|4148.08|4149.65|4149.65|4144.94|4144.94|0
1627987800000|2021-08-03 10:50:00|4148.13|4148.13|4147.48|4147.48|4148.6|4148.6|4147.05|4147.05|0
1627988100000|2021-08-03 10:55:00|4147.64|4147.64|4144.92|4144.92|4148.28|4148.28|4144.92|4144.92|0
1627988400000|2021-08-03 11:00:00|4145.61|4145.61|4140.13|4140.13|4145.77|4145.77|4138.32|4138.32|0
1627988700000|2021-08-03 11:05:00|4140.44|4140.44|4148.29|4148.29|4151.29|4151.29|4140.44|4140.44|0
1627989000000|2021-08-03 11:10:00|4148.13|4148.13|4148.62|4148.62|4151.02|4151.02|4147.97|4147.97|0
1627989300000|2021-08-03 11:15:00|4148.45|4148.45|4149.21|4149.21|4151.56|4151.56|4148.45|4148.45|0
1627989600000|2021-08-03 11:20:00|4149.06|4149.06|4149.18|4149.18|4150.39|4150.39|4147.72|4147.72|0
1627989900000|2021-08-03 11:25:00|4149.86|4149.86|4152.07|4152.07|4154.46|4154.46|4149.86|4149.86|0
1627990200000|2021-08-03 11:30:00|4151.91|4151.91|4153.31|4153.31|4154.79|4154.79|4151.57|4151.57|0
1627990500000|2021-08-03 11:35:00|4153.09|4153.09|4156.13|4156.13|4157.5|4157.5|4153.09|4153.09|0
1627990800000|2021-08-03 11:40:00|4156.29|4156.29|4155.55|4155.55|4157.96|4157.96|4155.54|4155.54|0
1627991100000|2021-08-03 11:45:00|4154.92|4154.92|4156.47|4156.47|4156.79|4156.79|4154.8|4154.8|0
1627991400000|2021-08-03 11:50:00|4156.37|4156.37|4157.4|4157.4|4158.4|4158.4|4156.22|4156.22|0
1627991700000|2021-08-03 11:55:00|4157.45|4157.45|4152.47|4152.47|4157.45|4157.45|4152.47|4152.47|0
1627992000000|2021-08-03 12:00:00|4152.58|4152.58|4151.42|4151.42|4152.74|4152.74|4150.88|4150.88|0
1627992300000|2021-08-03 12:05:00|4151.26|4151.26|4150.39|4150.39|4151.43|4151.43|4149.54|4149.54|0
1627992600000|2021-08-03 12:10:00|4150.6|4150.6|4150.49|4150.49|4150.77|4150.77|4146.5|4146.5|0
1627992900000|2021-08-03 12:15:00|4150.32|4150.32|4150.63|4150.63|4151.41|4151.41|4150.15|4150.15|0
1627993200000|2021-08-03 12:20:00|4150.69|4150.69|4149.73|4149.73|4152.23|4152.23|4148.52|4148.52|0
1627993500000|2021-08-03 12:25:00|4150.04|4150.04|4148.86|4148.86|4150.82|4150.82|4148.01|4148.01|0
1627993800000|2021-08-03 12:30:00|4148.92|4148.92|4151.84|4151.84|4151.84|4151.84|4147.04|4147.04|0
1627994100000|2021-08-03 12:35:00|4151.16|4151.16|4151.19|4151.19|4151.19|4151.19|4148.35|4148.35|0
1627994400000|2021-08-03 12:40:00|4151.35|4151.35|4153.9|4153.9|4155.82|4155.82|4151.35|4151.35|0
1627994700000|2021-08-03 12:45:00|4153.42|4153.42|4153.22|4153.22|4155.49|4155.49|4152.94|4152.94|0
1627995000000|2021-08-03 12:50:00|4153.38|4153.38|4150.04|4150.04|4153.38|4153.38|4148.86|4148.86|0
1627995300000|2021-08-03 12:55:00|4150.2|4150.2|4152.37|4152.37|4152.95|4152.95|4149.54|4149.54|0
1627995600000|2021-08-03 13:00:00|4152.32|4152.32|4149.28|4149.28|4152.32|4152.32|4148.47|4148.47|0
1627995900000|2021-08-03 13:05:00|4148.8|4148.8|4150.31|4150.31|4150.8|4150.8|4148.8|4148.8|0
1627996200000|2021-08-03 13:10:00|4149.99|4149.99|4150.65|4150.65|4151.13|4151.13|4149.35|4149.35|0
1627996500000|2021-08-03 13:15:00|4150.81|4150.81|4154.97|4154.97|4154.97|4154.97|4150.45|4150.45|0
1627996800000|2021-08-03 13:20:00|4154.92|4154.92|4160.43|4160.43|4160.43|4160.43|4154.76|4154.76|0
1627997100000|2021-08-03 13:25:00|4160.27|4160.27|4164.87|4164.87|4166.86|4166.86|4160.27|4160.27|0
1627997400000|2021-08-03 13:30:00|4165.56|4165.56|4161.09|4161.09|4167.46|4167.46|4159.98|4159.98|0
1627997700000|2021-08-03 13:35:00|4160.85|4160.85|4153.75|4153.75|4160.85|4160.85|4151.42|4151.42|0
1627998000000|2021-08-03 13:40:00|4153.42|4153.42|4156.69|4156.69|4156.69|4156.69|4150.87|4150.87|0
1627998300000|2021-08-03 13:45:00|4156.53|4156.53|4145.24|4145.24|4156.53|4156.53|4144.91|4144.91|0
1627998600000|2021-08-03 13:50:00|4145.08|4145.08|4150.14|4150.14|4150.14|4150.14|4143.75|4143.75|0
1627998900000|2021-08-03 13:55:00|4150.02|4150.02|4144.63|4144.63|4150.76|4150.76|4144.63|4144.63|0
1627999200000|2021-08-03 14:00:00|4144.47|4144.47|4143.07|4143.07|4145.32|4145.32|4142.35|4142.35|0
1627999500000|2021-08-03 14:05:00|4142.59|4142.59|4142.54|4142.54|4144.78|4144.78|4140.52|4140.52|0
1627999800000|2021-08-03 14:10:00|4142.49|4142.49|4140.94|4140.94|4146.08|4146.08|4140.94|4140.94|0
1628000100000|2021-08-03 14:15:00|4141|4141|4147.09|4147.09|4148.32|4148.32|4139.99|4139.99|0
1628000400000|2021-08-03 14:20:00|4146.93|4146.93|4143.97|4143.97|4146.93|4146.93|4143.97|4143.97|0
1628000700000|2021-08-03 14:25:00|4143.66|4143.66|4143.32|4143.32|4143.76|4143.76|4141.71|4141.71|0
1628001000000|2021-08-03 14:30:00|4143.26|4143.26|4136.81|4136.81|4143.26|4143.26|4135.72|4135.72|0
1628001300000|2021-08-03 14:35:00|4137.29|4137.29|4141.23|4141.23|4141.23|4141.23|4136.74|4136.74|0
1628001600000|2021-08-03 14:40:00|4141.11|4141.11|4146.09|4146.09|4146.09|4146.09|4141.11|4141.11|0
1628001900000|2021-08-03 14:45:00|4146.26|4146.26|4150.31|4150.31|4150.31|4150.31|4145.07|4145.07|0
1628002200000|2021-08-03 14:50:00|4150.46|4150.46|4145|4145|4152.26|4152.26|4144.88|4144.88|0
1628002500000|2021-08-03 14:55:00|4144.68|4144.68|4142.15|4142.15|4144.85|4144.85|4142.08|4142.08|0
1628002800000|2021-08-03 15:00:00|4141.99|4141.99|4143.03|4143.03|4144.99|4144.99|4140.57|4140.57|0
1628003100000|2021-08-03 15:05:00|4143.09|4143.09|4150.52|4150.52|4151.72|4151.72|4143.09|4143.09|0
1628003400000|2021-08-03 15:10:00|4150.68|4150.68|4151.19|4151.19|4152.2|4152.2|4149.51|4149.51|0
1628003700000|2021-08-03 15:15:00|4151.88|4151.88|4152.11|4152.11|4154.02|4154.02|4151.88|4151.88|0
1628004000000|2021-08-03 15:20:00|4151.96|4151.96|4152.15|4152.15|4152.31|4152.31|4150.84|4150.84|0
1628004300000|2021-08-03 15:25:00|4152.31|4152.31|4150.71|4150.71|4153.17|4153.17|4149.24|4149.24|0
1628061300000|2021-08-04 07:15:00|4187.76|4187.76|4189.37|4189.37|4190.69|4190.69|4184.11|4184.11|0
1628061600000|2021-08-04 07:20:00|4188.42|4188.42|4187.26|4187.26|4189.79|4189.79|4186.57|4186.57|0
1628061900000|2021-08-04 07:25:00|4188.21|4188.21|4187.67|4187.67|4188.22|4188.22|4182.91|4182.91|0
1628062200000|2021-08-04 07:30:00|4187.84|4187.84|4189.18|4189.18|4190.88|4190.88|4187.47|4187.47|0
1628062500000|2021-08-04 07:35:00|4189.34|4189.34|4183.92|4183.92|4189.5|4189.5|4182.97|4182.97|0
1628062800000|2021-08-04 07:40:00|4184.39|4184.39|4189.62|4189.62|4190.57|4190.57|4184.39|4184.39|0
1628063100000|2021-08-04 07:45:00|4190.09|4190.09|4189.56|4189.56|4190.09|4190.09|4187.46|4187.46|0
1628063400000|2021-08-04 07:50:00|4189.4|4189.4|4181.03|4181.03|4190.83|4190.83|4181.03|4181.03|0
1628063700000|2021-08-04 07:55:00|4180.71|4180.71|4174.44|4174.44|4181.71|4181.71|4174.27|4174.27|0
1628064000000|2021-08-04 08:00:00|4174.15|4174.15|4174.11|4174.11|4175.79|4175.79|4171.89|4171.89|0
1628064300000|2021-08-04 08:05:00|4173.95|4173.95|4175.01|4175.01|4177.28|4177.28|4172.21|4172.21|0
1628064600000|2021-08-04 08:10:00|4174.38|4174.38|4179.31|4179.31|4179.64|4179.64|4173.9|4173.9|0
1628064900000|2021-08-04 08:15:00|4179.15|4179.15|4176.37|4176.37|4180.06|4180.06|4174.21|4174.21|0
1628065200000|2021-08-04 08:20:00|4177.06|4177.06|4178.19|4178.19|4179.52|4179.52|4176.95|4176.95|0
1628065500000|2021-08-04 08:25:00|4178.67|4178.67|4176.53|4176.53|4178.67|4178.67|4173.76|4173.76|0
1628065800000|2021-08-04 08:30:00|4175.84|4175.84|4172.53|4172.53|4176.33|4176.33|4170.62|4170.62|0
1628066100000|2021-08-04 08:35:00|4172.41|4172.41|4173.18|4173.18|4174.03|4174.03|4168.9|4168.9|0
1628066400000|2021-08-04 08:40:00|4173.02|4173.02|4171.38|4171.38|4173.71|4173.71|4171.38|4171.38|0
1628066700000|2021-08-04 08:45:00|4171.22|4171.22|4176|4176|4176.16|4176.16|4170.99|4170.99|0
1628067000000|2021-08-04 08:50:00|4175.68|4175.68|4175.59|4175.59|4177.13|4177.13|4175.31|4175.31|0
1628067300000|2021-08-04 08:55:00|4175.43|4175.43|4173.62|4173.62|4175.92|4175.92|4173.46|4173.46|0
1628067600000|2021-08-04 09:00:00|4173.95|4173.95|4175.11|4175.11|4175.71|4175.71|4172.94|4172.94|0
1628067900000|2021-08-04 09:05:00|4175.41|4175.41|4179.75|4179.75|4180.06|4180.06|4175.3|4175.3|0
1628068200000|2021-08-04 09:10:00|4179.91|4179.91|4181.48|4181.48|4183.06|4183.06|4179.91|4179.91|0
1628068500000|2021-08-04 09:15:00|4181.63|4181.63|4185.64|4185.64|4185.64|4185.64|4181.14|4181.14|0
1628068800000|2021-08-04 09:20:00|4185.33|4185.33|4184.83|4184.83|4187.36|4187.36|4183.99|4183.99|0
1628069100000|2021-08-04 09:25:00|4184.88|4184.88|4183.19|4183.19|4184.99|4184.99|4182.47|4182.47|0
1628069400000|2021-08-04 09:30:00|4182.87|4182.87|4182.74|4182.74|4183.09|4183.09|4182|4182|0
1628069700000|2021-08-04 09:35:00|4182.89|4182.89|4183.2|4183.2|4185.86|4185.86|4182.89|4182.89|0
1628070000000|2021-08-04 09:40:00|4182.88|4182.88|4185.83|4185.83|4186.78|4186.78|4182.82|4182.82|0
1628070300000|2021-08-04 09:45:00|4185.99|4185.99|4188.05|4188.05|4188.49|4188.49|4185.99|4185.99|0
1628070600000|2021-08-04 09:50:00|4188.21|4188.21|4190.11|4190.11|4190.44|4190.44|4187.85|4187.85|0
1628070900000|2021-08-04 09:55:00|4189.64|4189.64|4187.16|4187.16|4189.64|4189.64|4186.52|4186.52|0
1628071200000|2021-08-04 10:00:00|4187.49|4187.49|4184.2|4184.2|4189.08|4189.08|4183.62|4183.62|0
1628071500000|2021-08-04 10:05:00|4184.04|4184.04|4185.57|4185.57|4185.95|4185.95|4182.65|4182.65|0
1628071800000|2021-08-04 10:10:00|4185.63|4185.63|4186.1|4186.1|4186.63|4186.63|4185.15|4185.15|0
1628072100000|2021-08-04 10:15:00|4186.16|4186.16|4185.24|4185.24|4186.75|4186.75|4185.24|4185.24|0
1628072400000|2021-08-04 10:20:00|4185.07|4185.07|4182.61|4182.61|4185.07|4185.07|4182.61|4182.61|0
1628072700000|2021-08-04 10:25:00|4182.51|4182.51|4182.24|4182.24|4182.88|4182.88|4181.54|4181.54|0
1628073000000|2021-08-04 10:30:00|4182.07|4182.07|4186.36|4186.36|4187.12|4187.12|4182.07|4182.07|0
1628073300000|2021-08-04 10:35:00|4186.19|4186.19|4183.55|4183.55|4186.36|4186.36|4183.4|4183.4|0
1628073600000|2021-08-04 10:40:00|4183.24|4183.24|4185.1|4185.1|4185.86|4185.86|4183.08|4183.08|0
1628073900000|2021-08-04 10:45:00|4185.21|4185.21|4186.16|4186.16|4186.32|4186.32|4185.21|4185.21|0
1628074200000|2021-08-04 10:50:00|4186.38|4186.38|4185.47|4185.47|4187.69|4187.69|4185.47|4185.47|0
1628074500000|2021-08-04 10:55:00|4185.64|4185.64|4186.07|4186.07|4186.82|4186.82|4184.01|4184.01|0
1628074800000|2021-08-04 11:00:00|4185.74|4185.74|4183.75|4183.75|4186.07|4186.07|4183.32|4183.32|0
1628075100000|2021-08-04 11:05:00|4184.38|4184.38|4183.28|4183.28|4184.55|4184.55|4183.28|4183.28|0
1628075400000|2021-08-04 11:10:00|4183.44|4183.44|4184.53|4184.53|4185.51|4185.51|4183.28|4183.28|0
1628075700000|2021-08-04 11:15:00|4184.85|4184.85|4187.48|4187.48|4187.48|4187.48|4184.42|4184.42|0
1628076000000|2021-08-04 11:20:00|4187.64|4187.64|4188.89|4188.89|4188.89|4188.89|4187.64|4187.64|0
1628076300000|2021-08-04 11:25:00|4189.58|4189.58|4189.81|4189.81|4190.9|4190.9|4188.38|4188.38|0
1628076600000|2021-08-04 11:30:00|4189.97|4189.97|4185.46|4185.46|4189.97|4189.97|4184.46|4184.46|0
1628076900000|2021-08-04 11:35:00|4185.29|4185.29|4181.89|4181.89|4186.1|4186.1|4181.83|4181.83|0
1628077200000|2021-08-04 11:40:00|4182.05|4182.05|4182.33|4182.33|4184.21|4184.21|4181.82|4181.82|0
1628077500000|2021-08-04 11:45:00|4181.89|4181.89|4180.56|4180.56|4182.13|4182.13|4179.92|4179.92|0
1628077800000|2021-08-04 11:50:00|4180.72|4180.72|4181.08|4181.08|4182.57|4182.57|4180.38|4180.38|0
1628078100000|2021-08-04 11:55:00|4181.24|4181.24|4181.74|4181.74|4181.82|4181.82|4180.34|4180.34|0
1628078400000|2021-08-04 12:00:00|4182.05|4182.05|4179.83|4179.83|4182.05|4182.05|4178.47|4178.47|0
1628078700000|2021-08-04 12:05:00|4180.14|4180.14|4179.13|4179.13|4180.14|4180.14|4178.14|4178.14|0
1628079000000|2021-08-04 12:10:00|4179.31|4179.31|4177.89|4177.89|4179.31|4179.31|4177.42|4177.42|0
1628079300000|2021-08-04 12:15:00|4178.58|4178.58|4173.94|4173.94|4178.58|4178.58|4173.47|4173.47|0
1628079600000|2021-08-04 12:20:00|4173.82|4173.82|4173.37|4173.37|4175|4175|4173.37|4173.37|0
1628079900000|2021-08-04 12:25:00|4173.21|4173.21|4173.02|4173.02|4174.63|4174.63|4172.25|4172.25|0
1628080200000|2021-08-04 12:30:00|4173.19|4173.19|4173.6|4173.6|4174.1|4174.1|4172.99|4172.99|0
1628080500000|2021-08-04 12:35:00|4173.76|4173.76|4172.59|4172.59|4173.76|4173.76|4171.9|4171.9|0
1628080800000|2021-08-04 12:40:00|4172.43|4172.43|4174.08|4174.08|4174.08|4174.08|4171.45|4171.45|0
1628081100000|2021-08-04 12:45:00|4174.4|4174.4|4167.26|4167.26|4174.85|4174.85|4167.26|4167.26|0
1628081400000|2021-08-04 12:50:00|4166.93|4166.93|4164.42|4164.42|4168.52|4168.52|4163.74|4163.74|0
1628081700000|2021-08-04 12:55:00|4164.26|4164.26|4166.48|4166.48|4166.48|4166.48|4164.26|4164.26|0
1628082000000|2021-08-04 13:00:00|4166.64|4166.64|4166.8|4166.8|4168.77|4168.77|4166.16|4166.16|0
1628082300000|2021-08-04 13:05:00|4166.97|4166.97|4166.19|4166.19|4169.19|4169.19|4165.38|4165.38|0
1628082600000|2021-08-04 13:10:00|4166.29|4166.29|4168.13|4168.13|4168.13|4168.13|4165.43|4165.43|0
1628082900000|2021-08-04 13:15:00|4167.97|4167.97|4164.82|4164.82|4168.28|4168.28|4164.03|4164.03|0
1628083200000|2021-08-04 13:20:00|4165.03|4165.03|4163.91|4163.91|4166.6|4166.6|4162.58|4162.58|0
1628083500000|2021-08-04 13:25:00|4163.8|4163.8|4162.69|4162.69|4164.36|4164.36|4161.68|4161.68|0
1628083800000|2021-08-04 13:30:00|4162.53|4162.53|4168.69|4168.69|4171.45|4171.45|4161.74|4161.74|0
1628084100000|2021-08-04 13:35:00|4168.85|4168.85|4168.85|4168.85|4169.84|4169.84|4166.89|4166.89|0
1628084400000|2021-08-04 13:40:00|4169.16|4169.16|4171.57|4171.57|4173.73|4173.73|4166.5|4166.5|0
1628084700000|2021-08-04 13:45:00|4171.41|4171.41|4174.65|4174.65|4174.72|4174.72|4170.56|4170.56|0
1628085000000|2021-08-04 13:50:00|4174.97|4174.97|4171.08|4171.08|4177.75|4177.75|4171.08|4171.08|0
1628085300000|2021-08-04 13:55:00|4171.23|4171.23|4166.57|4166.57|4171.39|4171.39|4166.57|4166.57|0
1628085600000|2021-08-04 14:00:00|4166.41|4166.41|4169.09|4169.09|4171.14|4171.14|4166.41|4166.41|0
1628085900000|2021-08-04 14:05:00|4168.77|4168.77|4170.22|4170.22|4171.21|4171.21|4167.38|4167.38|0
1628086200000|2021-08-04 14:10:00|4169.89|4169.89|4170.14|4170.14|4170.21|4170.21|4167.95|4167.95|0
1628086500000|2021-08-04 14:15:00|4169.46|4169.46|4172.97|4172.97|4172.97|4172.97|4168.93|4168.93|0
1628086800000|2021-08-04 14:20:00|4173.13|4173.13|4173|4173|4175.13|4175.13|4172.39|4172.39|0
1628087100000|2021-08-04 14:25:00|4173.12|4173.12|4171.57|4171.57|4173.93|4173.93|4170.03|4170.03|0
1628087400000|2021-08-04 14:30:00|4171.73|4171.73|4166.61|4166.61|4171.73|4171.73|4162.9|4162.9|0
1628087700000|2021-08-04 14:35:00|4167.41|4167.41|4167.7|4167.7|4169.12|4169.12|4165.91|4165.91|0
1628088000000|2021-08-04 14:40:00|4168.02|4168.02|4169.47|4169.47|4169.54|4169.54|4167.03|4167.03|0
1628088300000|2021-08-04 14:45:00|4169.35|4169.35|4167.79|4167.79|4172.38|4172.38|4167.73|4167.73|0
1628088600000|2021-08-04 14:50:00|4168.58|4168.58|4162.74|4162.74|4168.58|4168.58|4162.53|4162.53|0
1628088900000|2021-08-04 14:55:00|4162.42|4162.42|4160|4160|4163.22|4163.22|4159.4|4159.4|0
1628089200000|2021-08-04 15:00:00|4160.16|4160.16|4162.67|4162.67|4162.67|4162.67|4158.77|4158.77|0
1628089500000|2021-08-04 15:05:00|4163.14|4163.14|4163.67|4163.67|4165.72|4165.72|4163.03|4163.03|0
1628089800000|2021-08-04 15:10:00|4163.83|4163.83|4164.63|4164.63|4164.63|4164.63|4162.41|4162.41|0
1628090100000|2021-08-04 15:15:00|4164.69|4164.69|4165.19|4165.19|4166.65|4166.65|4164.69|4164.69|0
1628090400000|2021-08-04 15:20:00|4164.87|4164.87|4161.67|4161.67|4164.87|4164.87|4161.25|4161.25|0
1628090700000|2021-08-04 15:25:00|4161.84|4161.84|4161.23|4161.23|4165.64|4165.64|4159.37|4159.37|0
1628147700000|2021-08-05 07:15:00|4168.04|4168.04|4178.47|4178.47|4178.94|4178.94|4163.98|4163.98|0
1628148000000|2021-08-05 07:20:00|4178.36|4178.36|4184.09|4184.09|4184.09|4184.09|4172.03|4172.03|0
1628148300000|2021-08-05 07:25:00|4183.41|4183.41|4173.52|4173.52|4183.41|4183.41|4172.09|4172.09|0
1628148600000|2021-08-05 07:30:00|4174.21|4174.21|4173.5|4173.5|4174.51|4174.51|4170.34|4170.34|0
1628148900000|2021-08-05 07:35:00|4173.66|4173.66|4178.22|4178.22|4178.22|4178.22|4172.4|4172.4|0
1628149200000|2021-08-05 07:40:00|4177.58|4177.58|4174.45|4174.45|4179.48|4179.48|4173.41|4173.41|0
1628149500000|2021-08-05 07:45:00|4174.6|4174.6|4185.51|4185.51|4186.77|4186.77|4173.25|4173.25|0
1628149800000|2021-08-05 07:50:00|4185.34|4185.34|4184.19|4184.19|4186.23|4186.23|4181.74|4181.74|0
1628150100000|2021-08-05 07:55:00|4185.61|4185.61|4186.53|4186.53|4187.27|4187.27|4182.88|4182.88|0
1628150400000|2021-08-05 08:00:00|4186.85|4186.85|4182.91|4182.91|4187.69|4187.69|4179.26|4179.26|0
1628150700000|2021-08-05 08:05:00|4183.7|4183.7|4190.62|4190.62|4191.94|4191.94|4183.19|4183.19|0
1628151000000|2021-08-05 08:10:00|4191.26|4191.26|4194.27|4194.27|4194.27|4194.27|4185.83|4185.83|0
1628151300000|2021-08-05 08:15:00|4194.95|4194.95|4198.76|4198.76|4199.87|4199.87|4193|4193|0
1628151600000|2021-08-05 08:20:00|4198.08|4198.08|4197.45|4197.45|4200.11|4200.11|4196.27|4196.27|0
1628151900000|2021-08-05 08:25:00|4197.28|4197.28|4192.75|4192.75|4199.66|4199.66|4191.91|4191.91|0
1628152200000|2021-08-05 08:30:00|4191.38|4191.38|4196.78|4196.78|4196.78|4196.78|4190.7|4190.7|0
1628152500000|2021-08-05 08:35:00|4196.94|4196.94|4193.1|4193.1|4197|4197|4191.17|4191.17|0
1628152800000|2021-08-05 08:40:00|4192.98|4192.98|4194.19|4194.19|4194.45|4194.45|4191.69|4191.69|0
1628153100000|2021-08-05 08:45:00|4193.55|4193.55|4189.27|4189.27|4194.47|4194.47|4188.12|4188.12|0
1628153400000|2021-08-05 08:50:00|4189.11|4189.11|4188.51|4188.51|4189.8|4189.8|4187.85|4187.85|0
1628153700000|2021-08-05 08:55:00|4187.83|4187.83|4190.37|4190.37|4190.37|4190.37|4186.93|4186.93|0
1628154000000|2021-08-05 09:00:00|4189.69|4189.69|4192.65|4192.65|4192.9|4192.9|4189.26|4189.26|0
1628154300000|2021-08-05 09:05:00|4192.49|4192.49|4191.46|4191.46|4194.69|4194.69|4189.84|4189.84|0
1628154600000|2021-08-05 09:10:00|4191.34|4191.34|4189.46|4189.46|4192.05|4192.05|4188.87|4188.87|0
1628154900000|2021-08-05 09:15:00|4189.57|4189.57|4190.58|4190.58|4190.58|4190.58|4187.67|4187.67|0
1628155200000|2021-08-05 09:20:00|4191.26|4191.26|4193.79|4193.79|4193.84|4193.84|4189.1|4189.1|0
1628155500000|2021-08-05 09:25:00|4193.95|4193.95|4190.34|4190.34|4194.42|4194.42|4189.39|4189.39|0
1628155800000|2021-08-05 09:30:00|4190.5|4190.5|4195.6|4195.6|4196.72|4196.72|4190.5|4190.5|0
1628156100000|2021-08-05 09:35:00|4194.92|4194.92|4201.51|4201.51|4201.58|4201.58|4194.92|4194.92|0
1628156400000|2021-08-05 09:40:00|4201.67|4201.67|4199.55|4199.55|4202.03|4202.03|4198.77|4198.77|0
1628156700000|2021-08-05 09:45:00|4199.5|4199.5|4198.42|4198.42|4199.5|4199.5|4194.6|4194.6|0
1628157000000|2021-08-05 09:50:00|4198.57|4198.57|4202.78|4202.78|4203|4203|4198.57|4198.57|0
1628157300000|2021-08-05 09:55:00|4202.94|4202.94|4203.63|4203.63|4205.91|4205.91|4202.68|4202.68|0
1628157600000|2021-08-05 10:00:00|4203.47|4203.47|4207.44|4207.44|4207.6|4207.6|4203.47|4203.47|0
1628157900000|2021-08-05 10:05:00|4208.55|4208.55|4211.59|4211.59|4212.81|4212.81|4207.68|4207.68|0
1628158200000|2021-08-05 10:10:00|4212.39|4212.39|4212.92|4212.92|4212.92|4212.92|4210.11|4210.11|0
1628158500000|2021-08-05 10:15:00|4212.76|4212.76|4211.6|4211.6|4213.45|4213.45|4211.38|4211.38|0
1628158800000|2021-08-05 10:20:00|4211.76|4211.76|4211.42|4211.42|4212.89|4212.89|4210.78|4210.78|0
1628159100000|2021-08-05 10:25:00|4211.26|4211.26|4208|4208|4211.88|4211.88|4207.12|4207.12|0
1628159400000|2021-08-05 10:30:00|4208.16|4208.16|4208.79|4208.79|4211.73|4211.73|4205.34|4205.34|0
1628159700000|2021-08-05 10:35:00|4208.47|4208.47|4206.31|4206.31|4209.42|4209.42|4206.31|4206.31|0
1628160000000|2021-08-05 10:40:00|4205.98|4205.98|4192.51|4192.51|4205.98|4205.98|4192.19|4192.19|0
1628160300000|2021-08-05 10:45:00|4196|4196|4198.49|4198.49|4198.49|4198.49|4194.1|4194.1|0
1628160600000|2021-08-05 10:50:00|4198.33|4198.33|4197.28|4197.28|4199.29|4199.29|4196.6|4196.6|0
1628160900000|2021-08-05 10:55:00|4197.59|4197.59|4194.06|4194.06|4199.49|4199.49|4194.06|4194.06|0
1628161200000|2021-08-05 11:00:00|4193.22|4193.22|4194.51|4194.51|4196.25|4196.25|4191.71|4191.71|0
1628161500000|2021-08-05 11:05:00|4195.19|4195.19|4191.63|4191.63|4195.83|4195.83|4191.29|4191.29|0
1628161800000|2021-08-05 11:10:00|4191.74|4191.74|4189.26|4189.26|4191.74|4191.74|4188.68|4188.68|0
1628162100000|2021-08-05 11:15:00|4189.43|4189.43|4192.22|4192.22|4192.22|4192.22|4188.58|4188.58|0
1628162400000|2021-08-05 11:20:00|4192.27|4192.27|4195.33|4195.33|4195.33|4195.33|4191.69|4191.69|0
1628162700000|2021-08-05 11:25:00|4195.48|4195.48|4194.04|4194.04|4197.77|4197.77|4194.04|4194.04|0
1628163000000|2021-08-05 11:30:00|4193.88|4193.88|4193.88|4193.88|4194.04|4194.04|4193.4|4193.4|0
1628163300000|2021-08-05 11:35:00|4193.94|4193.94|4192.89|4192.89|4194.78|4194.78|4192.39|4192.39|0
1628163600000|2021-08-05 11:40:00|4192.78|4192.78|4192.81|4192.81|4193.66|4193.66|4192.1|4192.1|0
1628163900000|2021-08-05 11:45:00|4192.76|4192.76|4190.82|4190.82|4192.76|4192.76|4190.66|4190.66|0
1628164200000|2021-08-05 11:50:00|4191.29|4191.29|4192.25|4192.25|4192.88|4192.88|4191.08|4191.08|0
1628164500000|2021-08-05 11:55:00|4192.57|4192.57|4190.69|4190.69|4192.57|4192.57|4190.69|4190.69|0
1628164800000|2021-08-05 12:00:00|4190.85|4190.85|4196.97|4196.97|4197.11|4197.11|4190.69|4190.69|0
1628165100000|2021-08-05 12:05:00|4197.65|4197.65|4193.92|4193.92|4197.65|4197.65|4191.95|4191.95|0
1628165400000|2021-08-05 12:10:00|4193.76|4193.76|4190.85|4190.85|4194.18|4194.18|4190.85|4190.85|0
1628165700000|2021-08-05 12:15:00|4190.91|4190.91|4190.43|4190.43|4191.33|4191.33|4189.05|4189.05|0
1628166000000|2021-08-05 12:20:00|4190.49|4190.49|4190.63|4190.63|4191.74|4191.74|4189.09|4189.09|0
1628166300000|2021-08-05 12:25:00|4190.58|4190.58|4191.7|4191.7|4191.89|4191.89|4190.58|4190.58|0
1628166600000|2021-08-05 12:30:00|4191.39|4191.39|4191.65|4191.65|4192.86|4192.86|4191.33|4191.33|0
1628166900000|2021-08-05 12:35:00|4191.49|4191.49|4189.62|4189.62|4191.49|4191.49|4187.56|4187.56|0
1628167200000|2021-08-05 12:40:00|4190.3|4190.3|4189.4|4189.4|4191.71|4191.71|4189.4|4189.4|0
1628167500000|2021-08-05 12:45:00|4189.24|4189.24|4185.92|4185.92|4189.97|4189.97|4185.86|4185.86|0
1628167800000|2021-08-05 12:50:00|4186.28|4186.28|4187.12|4187.12|4188.48|4188.48|4185.77|4185.77|0
1628168100000|2021-08-05 12:55:00|4187.43|4187.43|4186.79|4186.79|4187.75|4187.75|4186.38|4186.38|0
1628168400000|2021-08-05 13:00:00|4186.47|4186.47|4191.3|4191.3|4191.47|4191.47|4186.47|4186.47|0
1628168700000|2021-08-05 13:05:00|4191.99|4191.99|4197.91|4197.91|4198.45|4198.45|4191.99|4191.99|0
1628169000000|2021-08-05 13:10:00|4196.8|4196.8|4204.38|4204.38|4204.7|4204.7|4196.2|4196.2|0
1628169300000|2021-08-05 13:15:00|4204.54|4204.54|4200.53|4200.53|4204.86|4204.86|4199.58|4199.58|0
1628169600000|2021-08-05 13:20:00|4200.37|4200.37|4193.86|4193.86|4200.37|4200.37|4193.86|4193.86|0
1628169900000|2021-08-05 13:25:00|4193.74|4193.74|4192.78|4192.78|4195.22|4195.22|4192.46|4192.46|0
1628170200000|2021-08-05 13:30:00|4192.15|4192.15|4189.23|4189.23|4194.11|4194.11|4188.53|4188.53|0
1628170500000|2021-08-05 13:35:00|4189.07|4189.07|4190.73|4190.73|4192.31|4192.31|4186.28|4186.28|0
1628170800000|2021-08-05 13:40:00|4191.04|4191.04|4195.66|4195.66|4196.92|4196.92|4190.41|4190.41|0
1628171100000|2021-08-05 13:45:00|4195.82|4195.82|4188.24|4188.24|4196.21|4196.21|4188.08|4188.08|0
1628171400000|2021-08-05 13:50:00|4187.76|4187.76|4192.56|4192.56|4193.61|4193.61|4187.76|4187.76|0
1628171700000|2021-08-05 13:55:00|4191.61|4191.61|4193.77|4193.77|4193.92|4193.92|4190.64|4190.64|0
1628172000000|2021-08-05 14:00:00|4193.92|4193.92|4191.91|4191.91|4195.66|4195.66|4191.22|4191.22|0
1628172300000|2021-08-05 14:05:00|4191.75|4191.75|4196.93|4196.93|4199.26|4199.26|4191.75|4191.75|0
1628172600000|2021-08-05 14:10:00|4197.09|4197.09|4199.62|4199.62|4200.74|4200.74|4196.73|4196.73|0
1628172900000|2021-08-05 14:15:00|4199.46|4199.46|4198.4|4198.4|4200.02|4200.02|4195.63|4195.63|0
1628173200000|2021-08-05 14:20:00|4198.72|4198.72|4197.69|4197.69|4198.93|4198.93|4197.23|4197.23|0
1628173500000|2021-08-05 14:25:00|4197.86|4197.86|4199.09|4199.09|4200.86|4200.86|4197.18|4197.18|0
1628173800000|2021-08-05 14:30:00|4199.24|4199.24|4197.73|4197.73|4200.42|4200.42|4197.7|4197.7|0
1628174100000|2021-08-05 14:35:00|4198.05|4198.05|4199.53|4199.53|4199.74|4199.74|4196.57|4196.57|0
1628174400000|2021-08-05 14:40:00|4199.47|4199.47|4192.4|4192.4|4199.47|4199.47|4192.26|4192.26|0
1628174700000|2021-08-05 14:45:00|4192.08|4192.08|4192.46|4192.46|4194.36|4194.36|4191.68|4191.68|0
1628175000000|2021-08-05 14:50:00|4193.09|4193.09|4196.91|4196.91|4198.49|4198.49|4191.51|4191.51|0
1628175300000|2021-08-05 14:55:00|4196.74|4196.74|4197.14|4197.14|4198.44|4198.44|4195.66|4195.66|0
1628175600000|2021-08-05 15:00:00|4197.3|4197.3|4192.41|4192.41|4197.78|4197.78|4192.21|4192.21|0
1628175900000|2021-08-05 15:05:00|4192.53|4192.53|4192.28|4192.28|4195.44|4195.44|4192.13|4192.13|0
1628176200000|2021-08-05 15:10:00|4192.11|4192.11|4194.38|4194.38|4194.85|4194.85|4190.84|4190.84|0
1628176500000|2021-08-05 15:15:00|4193.9|4193.9|4195|4195|4195|4195|4191.76|4191.76|0
1628176800000|2021-08-05 15:20:00|4195.16|4195.16|4198.85|4198.85|4199.22|4199.22|4195.16|4195.16|0
1628177100000|2021-08-05 15:25:00|4199.54|4199.54|4200.81|4200.81|4202.84|4202.84|4199.33|4199.33|0
1628234100000|2021-08-06 07:15:00|4201.3|4201.3|4209.18|4209.18|4209.86|4209.86|4201.3|4201.3|0
1628234400000|2021-08-06 07:20:00|4209.3|4209.3|4206.33|4206.33|4209.54|4209.54|4205.53|4205.53|0
1628234700000|2021-08-06 07:25:00|4206.49|4206.49|4204.79|4204.79|4209.38|4209.38|4203.95|4203.95|0
1628235000000|2021-08-06 07:30:00|4204.35|4204.35|4204.95|4204.95|4205.57|4205.57|4200.39|4200.39|0
1628235300000|2021-08-06 07:35:00|4205.42|4205.42|4202.15|4202.15|4205.73|4205.73|4202.15|4202.15|0
1628235600000|2021-08-06 07:40:00|4202.78|4202.78|4197.08|4197.08|4202.78|4202.78|4196.76|4196.76|0
1628235900000|2021-08-06 07:45:00|4195.71|4195.71|4198.08|4198.08|4199.21|4199.21|4191.69|4191.69|0
1628236200000|2021-08-06 07:50:00|4197.29|4197.29|4197.67|4197.67|4199.64|4199.64|4196.35|4196.35|0
1628236500000|2021-08-06 07:55:00|4198.15|4198.15|4199.81|4199.81|4201.42|4201.42|4194.49|4194.49|0
1628236800000|2021-08-06 08:00:00|4199.34|4199.34|4196.93|4196.93|4199.34|4199.34|4194.41|4194.41|0
1628237100000|2021-08-06 08:05:00|4197.09|4197.09|4194.47|4194.47|4197.26|4197.26|4194.14|4194.14|0
1628237400000|2021-08-06 08:10:00|4193.84|4193.84|4194.67|4194.67|4194.67|4194.67|4191.6|4191.6|0
1628237700000|2021-08-06 08:15:00|4195|4195|4194.01|4194.01|4196.69|4196.69|4191.91|4191.91|0
1628238000000|2021-08-06 08:20:00|4193.91|4193.91|4195|4195|4196.54|4196.54|4192.08|4192.08|0
1628238300000|2021-08-06 08:25:00|4195.16|4195.16|4195.89|4195.89|4196.53|4196.53|4193.46|4193.46|0
1628238600000|2021-08-06 08:30:00|4195.41|4195.41|4196.7|4196.7|4198.22|4198.22|4195.41|4195.41|0
1628238900000|2021-08-06 08:35:00|4196.38|4196.38|4194.07|4194.07|4196.54|4196.54|4194.07|4194.07|0
1628239200000|2021-08-06 08:40:00|4193.91|4193.91|4200.05|4200.05|4200.2|4200.2|4193.91|4193.91|0
1628239500000|2021-08-06 08:45:00|4199.89|4199.89|4199|4199|4200.8|4200.8|4198.2|4198.2|0
1628239800000|2021-08-06 08:50:00|4198.31|4198.31|4197.94|4197.94|4198.57|4198.57|4195.87|4195.87|0
1628240100000|2021-08-06 08:55:00|4197.62|4197.62|4191.64|4191.64|4198.57|4198.57|4190.2|4190.2|0
1628240400000|2021-08-06 09:00:00|4191.8|4191.8|4198.54|4198.54|4198.54|4198.54|4191.48|4191.48|0
1628240700000|2021-08-06 09:05:00|4198.71|4198.71|4199.49|4199.49|4200.82|4200.82|4197.49|4197.49|0
1628241000000|2021-08-06 09:10:00|4199.64|4199.64|4201.24|4201.24|4201.7|4201.7|4199.5|4199.5|0
1628241300000|2021-08-06 09:15:00|4200.93|4200.93|4202.98|4202.98|4203.61|4203.61|4197.75|4197.75|0
1628241600000|2021-08-06 09:20:00|4202.19|4202.19|4200.87|4200.87|4202.19|4202.19|4199.81|4199.81|0
1628241900000|2021-08-06 09:25:00|4201.5|4201.5|4201.78|4201.78|4202.15|4202.15|4200.73|4200.73|0
1628242200000|2021-08-06 09:30:00|4201.62|4201.62|4203.34|4203.34|4203.34|4203.34|4200.86|4200.86|0
1628242500000|2021-08-06 09:35:00|4203.46|4203.46|4204.05|4204.05|4204.19|4204.19|4201.99|4201.99|0
1628242800000|2021-08-06 09:40:00|4204.34|4204.34|4205.12|4205.12|4205.24|4205.24|4203.57|4203.57|0
1628243100000|2021-08-06 09:45:00|4204.43|4204.43|4206.8|4206.8|4207.29|4207.29|4202.69|4202.69|0
1628243400000|2021-08-06 09:50:00|4206.16|4206.16|4208.76|4208.76|4209.07|4209.07|4206.16|4206.16|0
1628243700000|2021-08-06 09:55:00|4208.61|4208.61|4208.47|4208.47|4209.83|4209.83|4207.28|4207.28|0
1628244000000|2021-08-06 10:00:00|4208.31|4208.31|4207.66|4207.66|4208.46|4208.46|4205.66|4205.66|0
1628244300000|2021-08-06 10:05:00|4207.33|4207.33|4207.35|4207.35|4208.65|4208.65|4207.16|4207.16|0
1628244600000|2021-08-06 10:10:00|4207.52|4207.52|4210.93|4210.93|4210.93|4210.93|4207.04|4207.04|0
1628244900000|2021-08-06 10:15:00|4211.09|4211.09|4212|4212|4213.1|4213.1|4210.3|4210.3|0
1628245200000|2021-08-06 10:20:00|4211.79|4211.79|4213.91|4213.91|4214.92|4214.92|4210.64|4210.64|0
1628245500000|2021-08-06 10:25:00|4213.75|4213.75|4213.16|4213.16|4213.98|4213.98|4212.68|4212.68|0
1628245800000|2021-08-06 10:30:00|4213.49|4213.49|4206.2|4206.2|4213.49|4213.49|4206.2|4206.2|0
1628246100000|2021-08-06 10:35:00|4206.08|4206.08|4208.27|4208.27|4208.53|4208.53|4205.84|4205.84|0
1628246400000|2021-08-06 10:40:00|4208.11|4208.11|4206.62|4206.62|4208.32|4208.32|4206.62|4206.62|0
1628246700000|2021-08-06 10:45:00|4206.46|4206.46|4207|4207|4207|4207|4204.35|4204.35|0
1628247000000|2021-08-06 10:50:00|4207.16|4207.16|4209.07|4209.07|4209.37|4209.37|4206.42|4206.42|0
1628247300000|2021-08-06 10:55:00|4209.18|4209.18|4211.02|4211.02|4211.34|4211.34|4208.92|4208.92|0
1628247600000|2021-08-06 11:00:00|4211.33|4211.33|4213.01|4213.01|4213.64|4213.64|4210.65|4210.65|0
1628247900000|2021-08-06 11:05:00|4213.16|4213.16|4212.83|4212.83|4214.01|4214.01|4212.72|4212.72|0
1628248200000|2021-08-06 11:10:00|4212.67|4212.67|4207.94|4207.94|4212.83|4212.83|4207.94|4207.94|0
1628248500000|2021-08-06 11:15:00|4207.7|4207.7|4209.72|4209.72|4211.16|4211.16|4206.76|4206.76|0
1628248800000|2021-08-06 11:20:00|4210.04|4210.04|4208.78|4208.78|4211.17|4211.17|4208.78|4208.78|0
1628249100000|2021-08-06 11:25:00|4208.46|4208.46|4208.16|4208.16|4209.35|4209.35|4206.61|4206.61|0
1628249400000|2021-08-06 11:30:00|4208.05|4208.05|4206.03|4206.03|4208.05|4208.05|4205.77|4205.77|0
1628249700000|2021-08-06 11:35:00|4206.15|4206.15|4205.71|4205.71|4206.15|4206.15|4204.68|4204.68|0
1628250000000|2021-08-06 11:40:00|4206.15|4206.15|4202.74|4202.74|4206.2|4206.2|4202.74|4202.74|0
1628250300000|2021-08-06 11:45:00|4203.05|4203.05|4201.51|4201.51|4203.45|4203.45|4201.51|4201.51|0
1628250600000|2021-08-06 11:50:00|4201.65|4201.65|4200.65|4200.65|4202.88|4202.88|4199.8|4199.8|0
1628250900000|2021-08-06 11:55:00|4199.7|4199.7|4199.59|4199.59|4200.32|4200.32|4198.44|4198.44|0
1628251200000|2021-08-06 12:00:00|4200.28|4200.28|4202.58|4202.58|4202.58|4202.58|4200.17|4200.17|0
1628251500000|2021-08-06 12:05:00|4202.74|4202.74|4208.03|4208.03|4208.03|4208.03|4202.58|4202.58|0
1628251800000|2021-08-06 12:10:00|4207.92|4207.92|4206.27|4206.27|4208.17|4208.17|4205.8|4205.8|0
1628252100000|2021-08-06 12:15:00|4206.16|4206.16|4203.53|4203.53|4206.16|4206.16|4203.53|4203.53|0
1628252400000|2021-08-06 12:20:00|4203.37|4203.37|4203.29|4203.29|4203.37|4203.37|4201.26|4201.26|0
1628252700000|2021-08-06 12:25:00|4203.13|4203.13|4202.59|4202.59|4204.68|4204.68|4202.27|4202.27|0
1628253000000|2021-08-06 12:30:00|4203.27|4203.27|4207.95|4207.95|4211.54|4211.54|4203.27|4203.27|0
1628253300000|2021-08-06 12:35:00|4207.26|4207.26|4209.99|4209.99|4210.62|4210.62|4205.15|4205.15|0
1628253600000|2021-08-06 12:40:00|4210.62|4210.62|4209.48|4209.48|4211.09|4211.09|4209.48|4209.48|0
1628253900000|2021-08-06 12:45:00|4209.6|4209.6|4210.52|4210.52|4211.76|4211.76|4208.81|4208.81|0
1628254200000|2021-08-06 12:50:00|4210.68|4210.68|4209.83|4209.83|4211|4211|4209.5|4209.5|0
1628254500000|2021-08-06 12:55:00|4209.5|4209.5|4210.81|4210.81|4211.26|4211.26|4208.81|4208.81|0
1628254800000|2021-08-06 13:00:00|4210.65|4210.65|4214.15|4214.15|4214.15|4214.15|4210.65|4210.65|0
1628255100000|2021-08-06 13:05:00|4214.2|4214.2|4209.64|4209.64|4215.2|4215.2|4208.55|4208.55|0
1628255400000|2021-08-06 13:10:00|4209.32|4209.32|4210.84|4210.84|4211.68|4211.68|4209.32|4209.32|0
1628255700000|2021-08-06 13:15:00|4210.68|4210.68|4215.41|4215.41|4215.89|4215.89|4210.01|4210.01|0
1628256000000|2021-08-06 13:20:00|4215.53|4215.53|4217.81|4217.81|4217.81|4217.81|4214.36|4214.36|0
1628256300000|2021-08-06 13:25:00|4217.93|4217.93|4216.16|4216.16|4218.6|4218.6|4216.16|4216.16|0
1628256600000|2021-08-06 13:30:00|4215.83|4215.83|4210.87|4210.87|4217.27|4217.27|4210.87|4210.87|0
1628256900000|2021-08-06 13:35:00|4210.71|4210.71|4211.85|4211.85|4212.86|4212.86|4204.87|4204.87|0
1628257200000|2021-08-06 13:40:00|4212.18|4212.18|4212.49|4212.49|4214.72|4214.72|4211.18|4211.18|0
1628257500000|2021-08-06 13:45:00|4212.96|4212.96|4215.4|4215.4|4215.62|4215.62|4211.27|4211.27|0
1628257800000|2021-08-06 13:50:00|4215.24|4215.24|4212.9|4212.9|4215.3|4215.3|4210.6|4210.6|0
1628258100000|2021-08-06 13:55:00|4212.74|4212.74|4215.87|4215.87|4215.87|4215.87|4210.36|4210.36|0
1628258400000|2021-08-06 14:00:00|4216.02|4216.02|4217.81|4217.81|4218.81|4218.81|4211|4211|0
1628258700000|2021-08-06 14:05:00|4217.65|4217.65|4215.59|4215.59|4219.23|4219.23|4214.39|4214.39|0
1628259000000|2021-08-06 14:10:00|4215.48|4215.48|4218.17|4218.17|4218.25|4218.25|4214.48|4214.48|0
1628259300000|2021-08-06 14:15:00|4218.22|4218.22|4217.57|4217.57|4218.68|4218.68|4217.1|4217.1|0
1628259600000|2021-08-06 14:20:00|4216.89|4216.89|4215.52|4215.52|4218.6|4218.6|4215.52|4215.52|0
1628259900000|2021-08-06 14:25:00|4215.36|4215.36|4213.43|4213.43|4216.15|4216.15|4213.1|4213.1|0
1628260200000|2021-08-06 14:30:00|4213.11|4213.11|4216.83|4216.83|4217.31|4217.31|4211.73|4211.73|0
1628260500000|2021-08-06 14:35:00|4216.67|4216.67|4208.85|4208.85|4216.99|4216.99|4208.85|4208.85|0
1628260800000|2021-08-06 14:40:00|4208.37|4208.37|4205.08|4205.08|4208.53|4208.53|4203.58|4203.58|0
1628261100000|2021-08-06 14:45:00|4204.98|4204.98|4208.92|4208.92|4210.05|4210.05|4204.15|4204.15|0
1628261400000|2021-08-06 14:50:00|4209.26|4209.26|4210.23|4210.23|4210.35|4210.35|4208.1|4208.1|0
1628261700000|2021-08-06 14:55:00|4210.35|4210.35|4210.51|4210.51|4212.52|4212.52|4209.18|4209.18|0
1628262000000|2021-08-06 15:00:00|4211.2|4211.2|4213.35|4213.35|4213.65|4213.65|4211.17|4211.17|0
1628262300000|2021-08-06 15:05:00|4213.19|4213.19|4218.38|4218.38|4219.71|4219.71|4213.04|4213.04|0
1628262600000|2021-08-06 15:10:00|4218.22|4218.22|4212|4212|4219.2|4219.2|4212|4212|0
1628262900000|2021-08-06 15:15:00|4211.79|4211.79|4212.96|4212.96|4213.3|4213.3|4210.74|4210.74|0
1628263200000|2021-08-06 15:20:00|4212.9|4212.9|4214.55|4214.55|4216.73|4216.73|4212.64|4212.64|0
1628263500000|2021-08-06 15:25:00|4214.43|4214.43|4211.37|4211.37|4214.43|4214.43|4210.64|4210.64|0
1628493300000|2021-08-09 07:15:00|4190.42|4190.42|4185.35|4185.35|4192.3|4192.3|4180.6|4180.6|0
1628493600000|2021-08-09 07:20:00|4185.51|4185.51|4193.21|4193.21|4193.37|4193.37|4185.51|4185.51|0
1628493900000|2021-08-09 07:25:00|4193.42|4193.42|4189.26|4189.26|4193.42|4193.42|4188.47|4188.47|0
1628494200000|2021-08-09 07:30:00|4189.48|4189.48|4187.69|4187.69|4191.4|4191.4|4185.24|4185.24|0
1628494500000|2021-08-09 07:35:00|4186.9|4186.9|4185.61|4185.61|4188|4188|4184.69|4184.69|0
1628494800000|2021-08-09 07:40:00|4186.08|4186.08|4184.62|4184.62|4187.9|4187.9|4183.19|4183.19|0
1628495100000|2021-08-09 07:45:00|4183.99|4183.99|4181.8|4181.8|4185.17|4185.17|4181.22|4181.22|0
1628495400000|2021-08-09 07:50:00|4182.11|4182.11|4181.13|4181.13|4183.8|4183.8|4180.27|4180.27|0
1628495700000|2021-08-09 07:55:00|4181.18|4181.18|4180.59|4180.59|4182.49|4182.49|4179.97|4179.97|0
1628496000000|2021-08-09 08:00:00|4180.11|4180.11|4176.29|4176.29|4180.11|4180.11|4175.97|4175.97|0
1628496300000|2021-08-09 08:05:00|4176.92|4176.92|4173.77|4173.77|4177.4|4177.4|4173.28|4173.28|0
1628496600000|2021-08-09 08:10:00|4173.61|4173.61|4181.03|4181.03|4181.92|4181.92|4173.61|4173.61|0
1628496900000|2021-08-09 08:15:00|4181.71|4181.71|4183.1|4183.1|4183.1|4183.1|4181.04|4181.04|0
1628497200000|2021-08-09 08:20:00|4182.41|4182.41|4175.03|4175.03|4182.41|4182.41|4174.82|4174.82|0
1628497500000|2021-08-09 08:25:00|4176.4|4176.4|4175.7|4175.7|4177.99|4177.99|4174.44|4174.44|0
1628497800000|2021-08-09 08:30:00|4175.87|4175.87|4177.83|4177.83|4178.46|4178.46|4175.83|4175.83|0
1628498100000|2021-08-09 08:35:00|4176.56|4176.56|4176.59|4176.59|4178.83|4178.83|4175.55|4175.55|0
1628498400000|2021-08-09 08:40:00|4176.64|4176.64|4176.1|4176.1|4176.64|4176.64|4173.44|4173.44|0
1628498700000|2021-08-09 08:45:00|4175.47|4175.47|4178.62|4178.62|4179.48|4179.48|4173.36|4173.36|0
1628499000000|2021-08-09 08:50:00|4178.78|4178.78|4180.44|4180.44|4180.44|4180.44|4177.05|4177.05|0
1628499300000|2021-08-09 08:55:00|4181.12|4181.12|4179.37|4179.37|4182.34|4182.34|4177.62|4177.62|0
1628499600000|2021-08-09 09:00:00|4179.21|4179.21|4179.21|4179.21|4179.72|4179.72|4178.61|4178.61|0
1628499900000|2021-08-09 09:05:00|4178.89|4178.89|4181.93|4181.93|4182.65|4182.65|4177.96|4177.96|0
1628500200000|2021-08-09 09:10:00|4182.08|4182.08|4178.46|4178.46|4182.2|4182.2|4178.3|4178.3|0
1628500500000|2021-08-09 09:15:00|4178.3|4178.3|4175.8|4175.8|4178.81|4178.81|4175.48|4175.48|0
1628500800000|2021-08-09 09:20:00|4175.96|4175.96|4172.44|4172.44|4175.96|4175.96|4171.65|4171.65|0
1628501100000|2021-08-09 09:25:00|4172.13|4172.13|4171.06|4171.06|4172.91|4172.91|4170.95|4170.95|0
1628501400000|2021-08-09 09:30:00|4170.9|4170.9|4169.78|4169.78|4171.77|4171.77|4169.78|4169.78|0
1628501700000|2021-08-09 09:35:00|4169.94|4169.94|4169.43|4169.43|4170.75|4170.75|4167.26|4167.26|0
1628502000000|2021-08-09 09:40:00|4169.91|4169.91|4169.5|4169.5|4174.39|4174.39|4169.5|4169.5|0
1628502300000|2021-08-09 09:45:00|4168.55|4168.55|4168.12|4168.12|4169.24|4169.24|4167.49|4167.49|0
1628502600000|2021-08-09 09:50:00|4168.07|4168.07|4173.26|4173.26|4173.41|4173.41|4168.07|4168.07|0
1628502900000|2021-08-09 09:55:00|4173.15|4173.15|4173.31|4173.31|4174.33|4174.33|4172.33|4172.33|0
1628503200000|2021-08-09 10:00:00|4173.63|4173.63|4171.61|4171.61|4175.26|4175.26|4169.6|4169.6|0
1628503500000|2021-08-09 10:05:00|4171.92|4171.92|4173.93|4173.93|4174.88|4174.88|4171.76|4171.76|0
1628503800000|2021-08-09 10:10:00|4174.25|4174.25|4173.74|4173.74|4176.52|4176.52|4173.16|4173.16|0
1628504100000|2021-08-09 10:15:00|4173.9|4173.9|4173.33|4173.33|4174.21|4174.21|4173|4173|0
1628504400000|2021-08-09 10:20:00|4173.18|4173.18|4173.5|4173.5|4173.5|4173.5|4171.86|4171.86|0
1628504700000|2021-08-09 10:25:00|4174.29|4174.29|4174.98|4174.98|4174.98|4174.98|4173.01|4173.01|0
1628505000000|2021-08-09 10:30:00|4175.29|4175.29|4175.63|4175.63|4175.95|4175.95|4173.7|4173.7|0
1628505300000|2021-08-09 10:35:00|4174.84|4174.84|4173.97|4173.97|4175.29|4175.29|4172.32|4172.32|0
1628505600000|2021-08-09 10:40:00|4173.92|4173.92|4173.33|4173.33|4174.13|4174.13|4172.17|4172.17|0
1628505900000|2021-08-09 10:45:00|4173.49|4173.49|4173.98|4173.98|4174.45|4174.45|4173.12|4173.12|0
1628506200000|2021-08-09 10:50:00|4173.5|4173.5|4174.03|4174.03|4174.83|4174.83|4173.5|4173.5|0
1628506500000|2021-08-09 10:55:00|4173.87|4173.87|4174.5|4174.5|4175.14|4175.14|4173.87|4173.87|0
1628506800000|2021-08-09 11:00:00|4173.81|4173.81|4174.26|4174.26|4174.26|4174.26|4172.44|4172.44|0
1628507100000|2021-08-09 11:05:00|4174.1|4174.1|4172.83|4172.83|4174.1|4174.1|4171.03|4171.03|0
1628507400000|2021-08-09 11:10:00|4173.04|4173.04|4175.35|4175.35|4175.99|4175.99|4172.36|4172.36|0
1628507700000|2021-08-09 11:15:00|4175.19|4175.19|4174.8|4174.8|4175.19|4175.19|4172.51|4172.51|0
1628508000000|2021-08-09 11:20:00|4174.48|4174.48|4176.37|4176.37|4177.12|4177.12|4174.01|4174.01|0
1628508300000|2021-08-09 11:25:00|4176.69|4176.69|4176.05|4176.05|4177.48|4177.48|4176.05|4176.05|0
1628508600000|2021-08-09 11:30:00|4176.16|4176.16|4176.48|4176.48|4176.48|4176.48|4175.69|4175.69|0
1628508900000|2021-08-09 11:35:00|4176.64|4176.64|4175.21|4175.21|4176.8|4176.8|4174.88|4174.88|0
1628509200000|2021-08-09 11:40:00|4175.68|4175.68|4176.7|4176.7|4177.31|4177.31|4175.68|4175.68|0
1628509500000|2021-08-09 11:45:00|4176.06|4176.06|4175.82|4175.82|4176.91|4176.91|4175.18|4175.18|0
1628509800000|2021-08-09 11:50:00|4175.98|4175.98|4174.78|4174.78|4175.98|4175.98|4174.67|4174.67|0
1628510100000|2021-08-09 11:55:00|4174.15|4174.15|4172.29|4172.29|4174.31|4174.31|4172.23|4172.23|0
1628510400000|2021-08-09 12:00:00|4172.13|4172.13|4170.72|4170.72|4173.08|4173.08|4170.72|4170.72|0
1628510700000|2021-08-09 12:05:00|4170.55|4170.55|4171.85|4171.85|4172.49|4172.49|4169.13|4169.13|0
1628511000000|2021-08-09 12:10:00|4171.69|4171.69|4173.12|4173.12|4173.28|4173.28|4171.28|4171.28|0
1628511300000|2021-08-09 12:15:00|4172.96|4172.96|4170.77|4170.77|4173.28|4173.28|4170.29|4170.29|0
1628511600000|2021-08-09 12:20:00|4170.61|4170.61|4168.62|4168.62|4170.61|4170.61|4168.41|4168.41|0
1628511900000|2021-08-09 12:25:00|4168.52|4168.52|4170.36|4170.36|4171.04|4171.04|4168.46|4168.46|0
1628512200000|2021-08-09 12:30:00|4169.67|4169.67|4167.95|4167.95|4169.67|4169.67|4167.32|4167.32|0
1628512500000|2021-08-09 12:35:00|4167.64|4167.64|4168.37|4168.37|4170.91|4170.91|4167.16|4167.16|0
1628512800000|2021-08-09 12:40:00|4168.48|4168.48|4168.86|4168.86|4170.86|4170.86|4168.48|4168.48|0
1628513100000|2021-08-09 12:45:00|4168.17|4168.17|4168.93|4168.93|4170.61|4170.61|4168.17|4168.17|0
1628513400000|2021-08-09 12:50:00|4169.61|4169.61|4171.72|4171.72|4173.07|4173.07|4169.61|4169.61|0
1628513700000|2021-08-09 12:55:00|4171.9|4171.9|4172.03|4172.03|4172.35|4172.35|4171.12|4171.12|0
1628514000000|2021-08-09 13:00:00|4172.19|4172.19|4173.9|4173.9|4173.9|4173.9|4171.7|4171.7|0
1628514300000|2021-08-09 13:05:00|4174.21|4174.21|4173.57|4173.57|4174.38|4174.38|4170.62|4170.62|0
1628514600000|2021-08-09 13:10:00|4173.1|4173.1|4170.54|4170.54|4173.11|4173.11|4170.54|4170.54|0
1628514900000|2021-08-09 13:15:00|4170.22|4170.22|4172.91|4172.91|4173.86|4173.86|4169.69|4169.69|0
1628515200000|2021-08-09 13:20:00|4172.75|4172.75|4175.14|4175.14|4176.46|4176.46|4172.74|4172.74|0
1628515500000|2021-08-09 13:25:00|4174.46|4174.46|4176.86|4176.86|4176.86|4176.86|4172.56|4172.56|0
1628515800000|2021-08-09 13:30:00|4176.38|4176.38|4171.36|4171.36|4176.38|4176.38|4169.39|4169.39|0
1628516100000|2021-08-09 13:35:00|4169.99|4169.99|4169.23|4169.23|4175.78|4175.78|4168.66|4168.66|0
1628516400000|2021-08-09 13:40:00|4169.52|4169.52|4169.89|4169.89|4170|4170|4166.26|4166.26|0
1628516700000|2021-08-09 13:45:00|4170.04|4170.04|4168.11|4168.11|4172.65|4172.65|4167.69|4167.69|0
1628517000000|2021-08-09 13:50:00|4168.17|4168.17|4168.07|4168.07|4169.31|4169.31|4165.75|4165.75|0
1628517300000|2021-08-09 13:55:00|4167.91|4167.91|4168.77|4168.77|4169.92|4169.92|4167.91|4167.91|0
1628517600000|2021-08-09 14:00:00|4168.61|4168.61|4169.16|4169.16|4170.66|4170.66|4167.86|4167.86|0
1628517900000|2021-08-09 14:05:00|4169|4169|4169.06|4169.06|4172.28|4172.28|4168.68|4168.68|0
1628518200000|2021-08-09 14:10:00|4168.58|4168.58|4166.76|4166.76|4170.5|4170.5|4166.64|4166.64|0
1628518500000|2021-08-09 14:15:00|4166.6|4166.6|4167.67|4167.67|4167.67|4167.67|4163.14|4163.14|0
1628518800000|2021-08-09 14:20:00|4167.51|4167.51|4169.51|4169.51|4169.68|4169.68|4167.19|4167.19|0
1628519100000|2021-08-09 14:25:00|4169.56|4169.56|4167.59|4167.59|4170.09|4170.09|4167.58|4167.58|0
1628519400000|2021-08-09 14:30:00|4167.75|4167.75|4165.63|4165.63|4168.37|4168.37|4165.63|4165.63|0
1628519700000|2021-08-09 14:35:00|4165.94|4165.94|4166.74|4166.74|4169.49|4169.49|4165.94|4165.94|0
1628520000000|2021-08-09 14:40:00|4166.58|4166.58|4164.91|4164.91|4167.24|4167.24|4164.27|4164.27|0
1628520300000|2021-08-09 14:45:00|4165.01|4165.01|4165.32|4165.32|4165.91|4165.91|4164.74|4164.74|0
1628520600000|2021-08-09 14:50:00|4165.16|4165.16|4163.8|4163.8|4165.71|4165.71|4163.8|4163.8|0
1628520900000|2021-08-09 14:55:00|4163.11|4163.11|4164.29|4164.29|4164.29|4164.29|4162.34|4162.34|0
1628521200000|2021-08-09 15:00:00|4164.34|4164.34|4162.09|4162.09|4164.39|4164.39|4161.6|4161.6|0
1628521500000|2021-08-09 15:05:00|4161.94|4161.94|4160.95|4160.95|4162|4162|4159.8|4159.8|0
1628521800000|2021-08-09 15:10:00|4161.11|4161.11|4160.14|4160.14|4161.88|4161.88|4159.4|4159.4|0
1628522100000|2021-08-09 15:15:00|4159.98|4159.98|4157.88|4157.88|4160.67|4160.67|4156.72|4156.72|0
1628522400000|2021-08-09 15:20:00|4157.41|4157.41|4156.88|4156.88|4158.4|4158.4|4156.7|4156.7|0
1628522700000|2021-08-09 15:25:00|4156.57|4156.57|4158.19|4158.19|4158.87|4158.87|4155.76|4155.76|0
1628579700000|2021-08-10 07:15:00|4159.15|4159.15|4162.78|4162.78|4162.78|4162.78|4156.08|4156.08|0
1628580000000|2021-08-10 07:20:00|4162.66|4162.66|4157.42|4157.42|4165.29|4165.29|4156.16|4156.16|0
1628580300000|2021-08-10 07:25:00|4156.05|4156.05|4158.54|4158.54|4159.65|4159.65|4154.53|4154.53|0
1628580600000|2021-08-10 07:30:00|4159.2|4159.2|4154.42|4154.42|4159.2|4159.2|4154.42|4154.42|0
1628580900000|2021-08-10 07:35:00|4154.31|4154.31|4154.11|4154.11|4156.35|4156.35|4151.6|4151.6|0
1628581200000|2021-08-10 07:40:00|4153.48|4153.48|4149.7|4149.7|4153.8|4153.8|4147.23|4147.23|0
1628581500000|2021-08-10 07:45:00|4149.38|4149.38|4149.63|4149.63|4151.9|4151.9|4149.24|4149.24|0
1628581800000|2021-08-10 07:50:00|4149.47|4149.47|4143.4|4143.4|4151.06|4151.06|4142.75|4142.75|0
1628582100000|2021-08-10 07:55:00|4143.73|4143.73|4147.76|4147.76|4148.72|4148.72|4143.56|4143.56|0
1628582400000|2021-08-10 08:00:00|4147.61|4147.61|4149.72|4149.72|4149.72|4149.72|4147.55|4147.55|0
1628582700000|2021-08-10 08:05:00|4149.61|4149.61|4147.84|4147.84|4149.61|4149.61|4147.32|4147.32|0
1628583000000|2021-08-10 08:10:00|4148|4148|4145.97|4145.97|4148|4148|4144.96|4144.96|0
1628583300000|2021-08-10 08:15:00|4145.02|4145.02|4140.02|4140.02|4145.02|4145.02|4139.29|4139.29|0
1628583600000|2021-08-10 08:20:00|4140.65|4140.65|4138.99|4138.99|4141.99|4141.99|4138.99|4138.99|0
1628583900000|2021-08-10 08:25:00|4138.88|4138.88|4143.27|4143.27|4143.43|4143.43|4136.46|4136.46|0
1628584200000|2021-08-10 08:30:00|4142.48|4142.48|4140.34|4140.34|4145.07|4145.07|4139.86|4139.86|0
1628584500000|2021-08-10 08:35:00|4140.49|4140.49|4142.14|4142.14|4142.14|4142.14|4139.33|4139.33|0
1628584800000|2021-08-10 08:40:00|4142.02|4142.02|4146.66|4146.66|4146.66|4146.66|4142.02|4142.02|0
1628585100000|2021-08-10 08:45:00|4146.81|4146.81|4149.65|4149.65|4150.87|4150.87|4146.81|4146.81|0
1628585400000|2021-08-10 08:50:00|4149.32|4149.32|4150.85|4150.85|4150.85|4150.85|4148.8|4148.8|0
1628585700000|2021-08-10 08:55:00|4150.95|4150.95|4148.48|4148.48|4150.97|4150.97|4148.48|4148.48|0
1628586000000|2021-08-10 09:00:00|4148|4148|4145.64|4145.64|4148|4148|4145.58|4145.58|0
1628586300000|2021-08-10 09:05:00|4145.95|4145.95|4147.78|4147.78|4150.07|4150.07|4145.95|4145.95|0
1628586600000|2021-08-10 09:10:00|4147.94|4147.94|4149.86|4149.86|4149.86|4149.86|4147.03|4147.03|0
1628586900000|2021-08-10 09:15:00|4150|4150|4150.58|4150.58|4152.56|4152.56|4149.31|4149.31|0
1628587200000|2021-08-10 09:20:00|4150.9|4150.9|4156.08|4156.08|4156.71|4156.71|4150.84|4150.84|0
1628587500000|2021-08-10 09:25:00|4156.24|4156.24|4156.02|4156.02|4156.87|4156.87|4154.55|4154.55|0
1628587800000|2021-08-10 09:30:00|4156.18|4156.18|4159.21|4159.21|4159.47|4159.47|4156.18|4156.18|0
1628588100000|2021-08-10 09:35:00|4159.04|4159.04|4159.73|4159.73|4162.08|4162.08|4157.94|4157.94|0
1628588400000|2021-08-10 09:40:00|4159.4|4159.4|4160.47|4160.47|4161.47|4161.47|4158.55|4158.55|0
1628588700000|2021-08-10 09:45:00|4159.99|4159.99|4156.46|4156.46|4161.26|4161.26|4155.5|4155.5|0
1628589000000|2021-08-10 09:50:00|4156.77|4156.77|4155.05|4155.05|4158.41|4158.41|4155.05|4155.05|0
1628589300000|2021-08-10 09:55:00|4155.37|4155.37|4155.05|4155.05|4158.27|4158.27|4155.05|4155.05|0
1628589600000|2021-08-10 10:00:00|4155.37|4155.37|4156.45|4156.45|4156.96|4156.96|4154.85|4154.85|0
1628589900000|2021-08-10 10:05:00|4156.61|4156.61|4154.87|4154.87|4156.66|4156.66|4153.86|4153.86|0
1628590200000|2021-08-10 10:10:00|4156.24|4156.24|4159.17|4159.17|4159.49|4159.49|4156.24|4156.24|0
1628590500000|2021-08-10 10:15:00|4159.33|4159.33|4162.09|4162.09|4162.09|4162.09|4158.96|4158.96|0
1628590800000|2021-08-10 10:20:00|4162.78|4162.78|4161.56|4161.56|4162.78|4162.78|4160.64|4160.64|0
1628591100000|2021-08-10 10:25:00|4161.39|4161.39|4161.19|4161.19|4162.2|4162.2|4161.19|4161.19|0
1628591400000|2021-08-10 10:30:00|4160.88|4160.88|4157.62|4157.62|4160.88|4160.88|4156.91|4156.91|0
1628591700000|2021-08-10 10:35:00|4156.94|4156.94|4159.9|4159.9|4159.9|4159.9|4156.94|4156.94|0
1628592000000|2021-08-10 10:40:00|4159.74|4159.74|4158.83|4158.83|4160.33|4160.33|4158.42|4158.42|0
1628592300000|2021-08-10 10:45:00|4158.51|4158.51|4160.5|4160.5|4160.82|4160.82|4158.51|4158.51|0
1628592600000|2021-08-10 10:50:00|4160.98|4160.98|4162.7|4162.7|4162.89|4162.89|4159.82|4159.82|0
1628592900000|2021-08-10 10:55:00|4162.87|4162.87|4158.68|4158.68|4164.56|4164.56|4158.51|4158.51|0
1628593200000|2021-08-10 11:00:00|4158.51|4158.51|4162.78|4162.78|4163.99|4163.99|4157.83|4157.83|0
1628593500000|2021-08-10 11:05:00|4163.11|4163.11|4164.46|4164.46|4165.52|4165.52|4162.01|4162.01|0
1628593800000|2021-08-10 11:10:00|4163.99|4163.99|4163.97|4163.97|4164.73|4164.73|4163.18|4163.18|0
1628594100000|2021-08-10 11:15:00|4164.45|4164.45|4164.51|4164.51|4166.39|4166.39|4164.14|4164.14|0
1628594400000|2021-08-10 11:20:00|4164.35|4164.35|4165.72|4165.72|4165.72|4165.72|4164.2|4164.2|0
1628594700000|2021-08-10 11:25:00|4165.57|4165.57|4163.89|4163.89|4165.73|4165.73|4163.89|4163.89|0
1628595000000|2021-08-10 11:30:00|4163.74|4163.74|4159.47|4159.47|4163.74|4163.74|4159.47|4159.47|0
1628595300000|2021-08-10 11:35:00|4159.59|4159.59|4160.38|4160.38|4160.54|4160.54|4159.28|4159.28|0
1628595600000|2021-08-10 11:40:00|4160.05|4160.05|4159.61|4159.61|4160.67|4160.67|4159.4|4159.4|0
1628595900000|2021-08-10 11:45:00|4159.49|4159.49|4159.08|4159.08|4159.73|4159.73|4158.6|4158.6|0
1628596200000|2021-08-10 11:50:00|4159.24|4159.24|4158.33|4158.33|4160.04|4160.04|4158.33|4158.33|0
1628596500000|2021-08-10 11:55:00|4159.01|4159.01|4162.45|4162.45|4162.45|4162.45|4159.01|4159.01|0
1628596800000|2021-08-10 12:00:00|4161.81|4161.81|4162.52|4162.52|4163.14|4163.14|4160.85|4160.85|0
1628597100000|2021-08-10 12:05:00|4162.35|4162.35|4164.47|4164.47|4164.47|4164.47|4161.48|4161.48|0
1628597400000|2021-08-10 12:10:00|4164.78|4164.78|4163.33|4163.33|4165.4|4165.4|4163.33|4163.33|0
1628597700000|2021-08-10 12:15:00|4164.02|4164.02|4162.76|4162.76|4165.02|4165.02|4162.76|4162.76|0
1628598000000|2021-08-10 12:20:00|4163.08|4163.08|4162.77|4162.77|4164.51|4164.51|4162.45|4162.45|0
1628598300000|2021-08-10 12:25:00|4162.5|4162.5|4162.77|4162.77|4163.29|4163.29|4161.97|4161.97|0
1628598600000|2021-08-10 12:30:00|4163.45|4163.45|4162.29|4162.29|4165.1|4165.1|4161.66|4161.66|0
1628598900000|2021-08-10 12:35:00|4162.61|4162.61|4162.85|4162.85|4163.83|4163.83|4161.82|4161.82|0
1628599200000|2021-08-10 12:40:00|4163.01|4163.01|4163.62|4163.62|4163.94|4163.94|4161.98|4161.98|0
1628599500000|2021-08-10 12:45:00|4163.5|4163.5|4163.29|4163.29|4164.87|4164.87|4163.29|4163.29|0
1628599800000|2021-08-10 12:50:00|4163.13|4163.13|4164.78|4164.78|4165.14|4165.14|4163.13|4163.13|0
1628600100000|2021-08-10 12:55:00|4164.93|4164.93|4163.72|4163.72|4164.93|4164.93|4163.24|4163.24|0
1628600400000|2021-08-10 13:00:00|4163.04|4163.04|4158.79|4158.79|4163.2|4163.2|4158.63|4158.63|0
1628600700000|2021-08-10 13:05:00|4159.58|4159.58|4163.79|4163.79|4164.59|4164.59|4159.42|4159.42|0
1628601000000|2021-08-10 13:10:00|4163.95|4163.95|4164.75|4164.75|4164.75|4164.75|4163.26|4163.26|0
1628601300000|2021-08-10 13:15:00|4164.59|4164.59|4163.78|4163.78|4164.89|4164.89|4163.46|4163.46|0
1628601600000|2021-08-10 13:20:00|4163.62|4163.62|4163.85|4163.85|4163.85|4163.85|4161.78|4161.78|0
1628601900000|2021-08-10 13:25:00|4164.17|4164.17|4166.42|4166.42|4167.06|4167.06|4162.92|4162.92|0
1628602200000|2021-08-10 13:30:00|4166.9|4166.9|4171.16|4171.16|4172.58|4172.58|4165.76|4165.76|0
1628602500000|2021-08-10 13:35:00|4171|4171|4169.37|4169.37|4171.41|4171.41|4167.62|4167.62|0
1628602800000|2021-08-10 13:40:00|4169.05|4169.05|4168.96|4168.96|4171.34|4171.34|4167.49|4167.49|0
1628603100000|2021-08-10 13:45:00|4168.49|4168.49|4169.51|4169.51|4171.74|4171.74|4166.52|4166.52|0
1628603400000|2021-08-10 13:50:00|4169.67|4169.67|4170.87|4170.87|4173.25|4173.25|4169.18|4169.18|0
1628603700000|2021-08-10 13:55:00|4171.19|4171.19|4169.21|4169.21|4172.96|4172.96|4168.74|4168.74|0
1628604000000|2021-08-10 14:00:00|4169.54|4169.54|4168.18|4168.18|4170.18|4170.18|4167.65|4167.65|0
1628604300000|2021-08-10 14:05:00|4167.71|4167.71|4168.31|4168.31|4169.05|4169.05|4164.16|4164.16|0
1628604600000|2021-08-10 14:10:00|4168.46|4168.46|4170.09|4170.09|4170.13|4170.13|4167.43|4167.43|0
1628604900000|2021-08-10 14:15:00|4169.99|4169.99|4168.77|4168.77|4170.14|4170.14|4167.86|4167.86|0
1628605200000|2021-08-10 14:20:00|4168.72|4168.72|4169.97|4169.97|4170.45|4170.45|4167.87|4167.87|0
1628605500000|2021-08-10 14:25:00|4169.81|4169.81|4172.29|4172.29|4172.31|4172.31|4168.08|4168.08|0
1628605800000|2021-08-10 14:30:00|4172.14|4172.14|4169.37|4169.37|4172.61|4172.61|4168.02|4168.02|0
1628606100000|2021-08-10 14:35:00|4169.06|4169.06|4172.2|4172.2|4172.2|4172.2|4167.96|4167.96|0
1628606400000|2021-08-10 14:40:00|4172.25|4172.25|4174.44|4174.44|4175.36|4175.36|4172.04|4172.04|0
1628606700000|2021-08-10 14:45:00|4174.6|4174.6|4184.55|4184.55|4184.67|4184.67|4174.6|4174.6|0
1628607000000|2021-08-10 14:50:00|4184.22|4184.22|4184.82|4184.82|4186.22|4186.22|4183.07|4183.07|0
1628607300000|2021-08-10 14:55:00|4184.49|4184.49|4187.93|4187.93|4187.93|4187.93|4184.49|4184.49|0
1628607600000|2021-08-10 15:00:00|4187.77|4187.77|4184.95|4184.95|4188.44|4188.44|4184.16|4184.16|0
1628607900000|2021-08-10 15:05:00|4184.79|4184.79|4185.47|4185.47|4185.9|4185.9|4183.14|4183.14|0
1628608200000|2021-08-10 15:10:00|4185.59|4185.59|4186.17|4186.17|4186.74|4186.74|4185.01|4185.01|0
1628608500000|2021-08-10 15:15:00|4186.33|4186.33|4183.7|4183.7|4186.68|4186.68|4183.7|4183.7|0
1628608800000|2021-08-10 15:20:00|4183.91|4183.91|4183.76|4183.76|4185.57|4185.57|4183.25|4183.25|0
1628609100000|2021-08-10 15:25:00|4183.6|4183.6|4182.08|4182.08|4183.6|4183.6|4180.35|4180.35|0
1628666100000|2021-08-11 07:15:00|4196.95|4196.95|4196.8|4196.8|4200.94|4200.94|4196.27|4196.27|0
1628666400000|2021-08-11 07:20:00|4197.49|4197.49|4195.99|4195.99|4198.35|4198.35|4190.85|4190.85|0
1628666700000|2021-08-11 07:25:00|4197.36|4197.36|4191.54|4191.54|4198.27|4198.27|4190.95|4190.95|0
1628667000000|2021-08-11 07:30:00|4191.38|4191.38|4190.62|4190.62|4193.07|4193.07|4189.19|4189.19|0
1628667300000|2021-08-11 07:35:00|4189.83|4189.83|4189.86|4189.86|4191.35|4191.35|4189.03|4189.03|0
1628667600000|2021-08-11 07:40:00|4189.2|4189.2|4186.51|4186.51|4189.54|4189.54|4186.07|4186.07|0
1628667900000|2021-08-11 07:45:00|4185.24|4185.24|4190.68|4190.68|4192.73|4192.73|4185.24|4185.24|0
1628668200000|2021-08-11 07:50:00|4190.53|4190.53|4194.5|4194.5|4196.77|4196.77|4188.65|4188.65|0
1628668500000|2021-08-11 07:55:00|4194.21|4194.21|4192.78|4192.78|4194.21|4194.21|4190.29|4190.29|0
1628668800000|2021-08-11 08:00:00|4192.62|4192.62|4194.34|4194.34|4196.75|4196.75|4191.94|4191.94|0
1628669100000|2021-08-11 08:05:00|4195.02|4195.02|4197.21|4197.21|4197.71|4197.71|4194.87|4194.87|0
1628669400000|2021-08-11 08:10:00|4196.53|4196.53|4197.24|4197.24|4197.24|4197.24|4195.31|4195.31|0
1628669700000|2021-08-11 08:15:00|4197.71|4197.71|4195.26|4195.26|4198.04|4198.04|4193.95|4193.95|0
1628670000000|2021-08-11 08:20:00|4194.31|4194.31|4191.72|4191.72|4195.58|4195.58|4191.08|4191.08|0
1628670300000|2021-08-11 08:25:00|4191.56|4191.56|4193.99|4193.99|4194.1|4194.1|4191.56|4191.56|0
1628670600000|2021-08-11 08:30:00|4193.68|4193.68|4194.09|4194.09|4194.25|4194.25|4192.51|4192.51|0
1628670900000|2021-08-11 08:35:00|4193.77|4193.77|4196.73|4196.73|4196.73|4196.73|4192.17|4192.17|0
1628671200000|2021-08-11 08:40:00|4196.91|4196.91|4202|4202|4202|4202|4196.91|4196.91|0
1628671500000|2021-08-11 08:45:00|4201.68|4201.68|4201.29|4201.29|4203.33|4203.33|4201.2|4201.2|0
1628671800000|2021-08-11 08:50:00|4201.18|4201.18|4198.89|4198.89|4201.81|4201.81|4197.94|4197.94|0
1628672100000|2021-08-11 08:55:00|4199.21|4199.21|4199.06|4199.06|4199.59|4199.59|4198.9|4198.9|0
1628672400000|2021-08-11 09:00:00|4199.38|4199.38|4195.52|4195.52|4199.38|4199.38|4195.02|4195.02|0
1628672700000|2021-08-11 09:05:00|4195.84|4195.84|4197.65|4197.65|4197.65|4197.65|4195.84|4195.84|0
1628673000000|2021-08-11 09:10:00|4197.48|4197.48|4199.01|4199.01|4199.11|4199.11|4196.69|4196.69|0
1628673300000|2021-08-11 09:15:00|4199.17|4199.17|4195.55|4195.55|4199.33|4199.33|4194.87|4194.87|0
1628673600000|2021-08-11 09:20:00|4194.87|4194.87|4198.69|4198.69|4198.69|4198.69|4194.87|4194.87|0
1628673900000|2021-08-11 09:25:00|4198.59|4198.59|4198.74|4198.74|4199.22|4199.22|4197.24|4197.24|0
1628674200000|2021-08-11 09:30:00|4198.58|4198.58|4195.5|4195.5|4198.58|4198.58|4195.45|4195.45|0
1628674500000|2021-08-11 09:35:00|4196.19|4196.19|4195.59|4195.59|4197.02|4197.02|4195.59|4195.59|0
1628674800000|2021-08-11 09:40:00|4195.74|4195.74|4195.64|4195.64|4197.01|4197.01|4194.96|4194.96|0
1628675100000|2021-08-11 09:45:00|4195.59|4195.59|4196.23|4196.23|4196.91|4196.91|4194.69|4194.69|0
1628675400000|2021-08-11 09:50:00|4196.91|4196.91|4198.83|4198.83|4199.05|4199.05|4196.91|4196.91|0
1628675700000|2021-08-11 09:55:00|4198.67|4198.67|4197.65|4197.65|4198.67|4198.67|4195.79|4195.79|0
1628676000000|2021-08-11 10:00:00|4197.48|4197.48|4199.35|4199.35|4199.35|4199.35|4197.48|4197.48|0
1628676300000|2021-08-11 10:05:00|4199.19|4199.19|4200.32|4200.32|4200.52|4200.52|4199.16|4199.16|0
1628676600000|2021-08-11 10:10:00|4200.38|4200.38|4199.51|4199.51|4201.33|4201.33|4198.78|4198.78|0
1628676900000|2021-08-11 10:15:00|4199.21|4199.21|4201.18|4201.18|4201.4|4201.4|4199.21|4199.21|0
1628677200000|2021-08-11 10:20:00|4201.86|4201.86|4204.44|4204.44|4205.08|4205.08|4201.84|4201.84|0
1628677500000|2021-08-11 10:25:00|4204.38|4204.38|4207|4207|4207|4207|4204.33|4204.33|0
1628677800000|2021-08-11 10:30:00|4206.84|4206.84|4204.9|4204.9|4206.84|4206.84|4204.9|4204.9|0
1628678100000|2021-08-11 10:35:00|4204.79|4204.79|4204.98|4204.98|4205.42|4205.42|4203.15|4203.15|0
1628678400000|2021-08-11 10:40:00|4205.31|4205.31|4204.68|4204.68|4205.31|4205.31|4204.3|4204.3|0
1628678700000|2021-08-11 10:45:00|4204.23|4204.23|4204.44|4204.44|4205.5|4205.5|4204.23|4204.23|0
1628679000000|2021-08-11 10:50:00|4204.28|4204.28|4203.01|4203.01|4204.58|4204.58|4202.68|4202.68|0
1628679300000|2021-08-11 10:55:00|4202.51|4202.51|4201.83|4201.83|4204.64|4204.64|4201.78|4201.78|0
1628679600000|2021-08-11 11:00:00|4201.52|4201.52|4204.92|4204.92|4205.09|4205.09|4201.19|4201.19|0
1628679900000|2021-08-11 11:05:00|4204.76|4204.76|4205.32|4205.32|4206.12|4206.12|4204.38|4204.38|0
1628680200000|2021-08-11 11:10:00|4206.01|4206.01|4207.06|4207.06|4207.99|4207.99|4206.01|4206.01|0
1628680500000|2021-08-11 11:15:00|4206.9|4206.9|4205.93|4205.93|4206.9|4206.9|4205.29|4205.29|0
1628680800000|2021-08-11 11:20:00|4205.88|4205.88|4204.89|4204.89|4205.94|4205.94|4204.89|4204.89|0
1628681100000|2021-08-11 11:25:00|4204.6|4204.6|4199.59|4199.59|4204.74|4204.74|4199.43|4199.43|0
1628681400000|2021-08-11 11:30:00|4199.27|4199.27|4197.6|4197.6|4199.27|4199.27|4196.36|4196.36|0
1628681700000|2021-08-11 11:35:00|4198.29|4198.29|4200.83|4200.83|4201.46|4201.46|4198.29|4198.29|0
1628682000000|2021-08-11 11:40:00|4200.99|4200.99|4200.56|4200.56|4202.14|4202.14|4199.4|4199.4|0
1628682300000|2021-08-11 11:45:00|4199.88|4199.88|4200.15|4200.15|4200.67|4200.67|4198.66|4198.66|0
1628682600000|2021-08-11 11:50:00|4200.31|4200.31|4200.16|4200.16|4200.48|4200.48|4199|4199|0
1628682900000|2021-08-11 11:55:00|4200.32|4200.32|4200.72|4200.72|4200.85|4200.85|4200.11|4200.11|0
1628683200000|2021-08-11 12:00:00|4201.17|4201.17|4200.46|4200.46|4201.71|4201.71|4198.24|4198.24|0
1628683500000|2021-08-11 12:05:00|4199.86|4199.86|4198.91|4198.91|4199.98|4199.98|4198.21|4198.21|0
1628683800000|2021-08-11 12:10:00|4199.21|4199.21|4199.92|4199.92|4200.56|4200.56|4199.21|4199.21|0
1628684100000|2021-08-11 12:15:00|4199.29|4199.29|4195.79|4195.79|4199.61|4199.61|4195.59|4195.59|0
1628684400000|2021-08-11 12:20:00|4195.84|4195.84|4194.75|4194.75|4196.05|4196.05|4194.75|4194.75|0
1628684700000|2021-08-11 12:25:00|4194.59|4194.59|4194.74|4194.74|4194.76|4194.76|4192.84|4192.84|0
1628685000000|2021-08-11 12:30:00|4195.38|4195.38|4197.49|4197.49|4199.99|4199.99|4195.38|4195.38|0
1628685300000|2021-08-11 12:35:00|4196.43|4196.43|4196.46|4196.46|4198.41|4198.41|4195.59|4195.59|0
1628685600000|2021-08-11 12:40:00|4196.4|4196.4|4197.51|4197.51|4198.51|4198.51|4195.72|4195.72|0
1628685900000|2021-08-11 12:45:00|4197.19|4197.19|4195.59|4195.59|4197.19|4197.19|4195|4195|0
1628686200000|2021-08-11 12:50:00|4195.29|4195.29|4199.52|4199.52|4199.52|4199.52|4195.29|4195.29|0
1628686500000|2021-08-11 12:55:00|4199.68|4199.68|4201.16|4201.16|4201.16|4201.16|4199.18|4199.18|0
1628686800000|2021-08-11 13:00:00|4201.1|4201.1|4203.43|4203.43|4203.43|4203.43|4199.2|4199.2|0
1628687100000|2021-08-11 13:05:00|4203.11|4203.11|4203.27|4203.27|4203.59|4203.59|4202.42|4202.42|0
1628687400000|2021-08-11 13:10:00|4203.6|4203.6|4204.97|4204.97|4205.52|4205.52|4203.09|4203.09|0
1628687700000|2021-08-11 13:15:00|4205.28|4205.28|4201.29|4201.29|4205.28|4205.28|4201.29|4201.29|0
1628688000000|2021-08-11 13:20:00|4201.44|4201.44|4200.65|4200.65|4202.16|4202.16|4200.49|4200.49|0
1628688300000|2021-08-11 13:25:00|4200.53|4200.53|4200.4|4200.4|4201.71|4201.71|4199.88|4199.88|0
1628688600000|2021-08-11 13:30:00|4199.72|4199.72|4189.9|4189.9|4199.72|4199.72|4188.63|4188.63|0
1628688900000|2021-08-11 13:35:00|4189.43|4189.43|4193.55|4193.55|4195|4195|4189.11|4189.11|0
1628689200000|2021-08-11 13:40:00|4193.26|4193.26|4196.23|4196.23|4196.39|4196.39|4191.04|4191.04|0
1628689500000|2021-08-11 13:45:00|4196.06|4196.06|4199.8|4199.8|4201.76|4201.76|4196.06|4196.06|0
1628689800000|2021-08-11 13:50:00|4200.49|4200.49|4198.25|4198.25|4201.37|4201.37|4197.61|4197.61|0
1628690100000|2021-08-11 13:55:00|4197.46|4197.46|4201.9|4201.9|4202.42|4202.42|4197.29|4197.29|0
1628690400000|2021-08-11 14:00:00|4201.84|4201.84|4200.87|4200.87|4202.32|4202.32|4198.55|4198.55|0
1628690700000|2021-08-11 14:05:00|4200.18|4200.18|4202.13|4202.13|4203.14|4203.14|4200.18|4200.18|0
1628691000000|2021-08-11 14:10:00|4201.45|4201.45|4200.59|4200.59|4202.62|4202.62|4200.12|4200.12|0
1628691300000|2021-08-11 14:15:00|4200.12|4200.12|4197.24|4197.24|4200.43|4200.43|4197.24|4197.24|0
1628691600000|2021-08-11 14:20:00|4197.4|4197.4|4262.35|4262.35|4262.66|4262.66|4195.33|4195.33|0
1628691900000|2021-08-11 14:25:00|4262.66|4262.66|4294.53|4294.53|4304.88|4304.88|4262.66|4262.66|0
1628692200000|2021-08-11 14:30:00|4293.04|4293.04|4314.67|4314.67|4315.35|4315.35|4285.45|4285.45|0
1628692500000|2021-08-11 14:35:00|4314.03|4314.03|4319.85|4319.85|4319.85|4319.85|4308.86|4308.86|0
1628692800000|2021-08-11 14:40:00|4320.33|4320.33|4327.36|4327.36|4328.17|4328.17|4319.34|4319.34|0
1628693100000|2021-08-11 14:45:00|4326.7|4326.7|4326.9|4326.9|4329.23|4329.23|4324.49|4324.49|0
1628693400000|2021-08-11 14:50:00|4326.07|4326.07|4324.29|4324.29|4329.58|4329.58|4324.01|4324.01|0
1628693700000|2021-08-11 14:55:00|4324.77|4324.77|4326.5|4326.5|4331.55|4331.55|4324.77|4324.77|0
1628694000000|2021-08-11 15:00:00|4326.66|4326.66|4318.2|4318.2|4328.64|4328.64|4312.5|4312.5|0
1628694300000|2021-08-11 15:05:00|4317.88|4317.88|4315.58|4315.58|4317.88|4317.88|4313.96|4313.96|0
1628694600000|2021-08-11 15:10:00|4315.9|4315.9|4320.58|4320.58|4321.48|4321.48|4315.23|4315.23|0
1628694900000|2021-08-11 15:15:00|4320.42|4320.42|4318.14|4318.14|4320.42|4320.42|4314.91|4314.91|0
1628695200000|2021-08-11 15:20:00|4317.97|4317.97|4319.37|4319.37|4320.4|4320.4|4317.77|4317.77|0
1628695500000|2021-08-11 15:25:00|4319.06|4319.06|4319.03|4319.03|4320.51|4320.51|4315.96|4315.96|0
1628752500000|2021-08-12 07:15:00|4319.5|4319.5|4319.86|4319.86|4321.61|4321.61|4318.29|4318.29|0
1628752800000|2021-08-12 07:20:00|4320.54|4320.54|4317.16|4317.16|4321.8|4321.8|4317.16|4317.16|0
1628753100000|2021-08-12 07:25:00|4317.33|4317.33|4318.47|4318.47|4319.37|4319.37|4317.3|4317.3|0
1628753400000|2021-08-12 07:30:00|4319.84|4319.84|4315.02|4315.02|4320.28|4320.28|4314.51|4314.51|0
1628753700000|2021-08-12 07:35:00|4314.52|4314.52|4307.05|4307.05|4315.02|4315.02|4306.72|4306.72|0
1628754000000|2021-08-12 07:40:00|4307.21|4307.21|4304.44|4304.44|4309.34|4309.34|4304.28|4304.28|0
1628754300000|2021-08-12 07:45:00|4304.6|4304.6|4304.97|4304.97|4305.6|4305.6|4303.38|4303.38|0
1628754600000|2021-08-12 07:50:00|4305.44|4305.44|4306.43|4306.43|4307.13|4307.13|4304.49|4304.49|0
1628754900000|2021-08-12 07:55:00|4306.59|4306.59|4298.62|4298.62|4306.59|4306.59|4298.62|4298.62|0
1628755200000|2021-08-12 08:00:00|4298.95|4298.95|4303.78|4303.78|4305.12|4305.12|4298.62|4298.62|0
1628755500000|2021-08-12 08:05:00|4305.6|4305.6|4303.09|4303.09|4306.07|4306.07|4302.41|4302.41|0
1628755800000|2021-08-12 08:10:00|4303.25|4303.25|4301.94|4301.94|4303.66|4303.66|4301.75|4301.75|0
1628756100000|2021-08-12 08:15:00|4301.84|4301.84|4296.93|4296.93|4301.84|4301.84|4296.93|4296.93|0
1628756400000|2021-08-12 08:20:00|4297.57|4297.57|4302.43|4302.43|4303.23|4303.23|4297.57|4297.57|0
1628756700000|2021-08-12 08:25:00|4302.19|4302.19|4298.24|4298.24|4302.36|4302.36|4298.19|4298.19|0
1628757000000|2021-08-12 08:30:00|4298.93|4298.93|4300.95|4300.95|4300.95|4300.95|4298.32|4298.32|0
1628757300000|2021-08-12 08:35:00|4300.48|4300.48|4299.02|4299.02|4300.48|4300.48|4298.2|4298.2|0
1628757600000|2021-08-12 08:40:00|4298.86|4298.86|4300.68|4300.68|4302.32|4302.32|4298.56|4298.56|0
1628757900000|2021-08-12 08:45:00|4300.52|4300.52|4300.66|4300.66|4300.82|4300.82|4299.57|4299.57|0
1628758200000|2021-08-12 08:50:00|4300.81|4300.81|4302.05|4302.05|4302.28|4302.28|4300.81|4300.81|0
1628758500000|2021-08-12 08:55:00|4302.21|4302.21|4301.35|4301.35|4302.64|4302.64|4300.95|4300.95|0
1628758800000|2021-08-12 09:00:00|4301.45|4301.45|4301.78|4301.78|4301.78|4301.78|4300.35|4300.35|0
1628759100000|2021-08-12 09:05:00|4302.25|4302.25|4305.66|4305.66|4306.3|4306.3|4301.76|4301.76|0
1628759400000|2021-08-12 09:10:00|4305.5|4305.5|4308.6|4308.6|4308.93|4308.93|4304.82|4304.82|0
1628759700000|2021-08-12 09:15:00|4308.43|4308.43|4309.5|4309.5|4310.44|4310.44|4308.43|4308.43|0
1628760000000|2021-08-12 09:20:00|4309.98|4309.98|4310.42|4310.42|4311.58|4311.58|4309.64|4309.64|0
1628760300000|2021-08-12 09:25:00|4310.1|4310.1|4312.99|4312.99|4314.3|4314.3|4310.1|4310.1|0
1628760600000|2021-08-12 09:30:00|4312.83|4312.83|4310.49|4310.49|4313.16|4313.16|4309.76|4309.76|0
1628760900000|2021-08-12 09:35:00|4310.65|4310.65|4314.95|4314.95|4315.39|4315.39|4310.36|4310.36|0
1628761200000|2021-08-12 09:40:00|4314.89|4314.89|4314.05|4314.05|4314.89|4314.89|4313.99|4313.99|0
1628761500000|2021-08-12 09:45:00|4314.36|4314.36|4318.43|4318.43|4318.43|4318.43|4314.36|4314.36|0
1628761800000|2021-08-12 09:50:00|4318.64|4318.64|4314.13|4314.13|4319.59|4319.59|4314.13|4314.13|0
1628762100000|2021-08-12 09:55:00|4314.28|4314.28|4314.62|4314.62|4315.57|4315.57|4313|4313|0
1628762400000|2021-08-12 10:00:00|4314.93|4314.93|4313.47|4313.47|4314.95|4314.95|4312.68|4312.68|0
1628762700000|2021-08-12 10:05:00|4313.64|4313.64|4312.57|4312.57|4313.74|4313.74|4311.95|4311.95|0
1628763000000|2021-08-12 10:10:00|4312.41|4312.41|4314.23|4314.23|4314.23|4314.23|4310.5|4310.5|0
1628763300000|2021-08-12 10:15:00|4313.76|4313.76|4311.01|4311.01|4314.39|4314.39|4310.69|4310.69|0
1628763600000|2021-08-12 10:20:00|4311.17|4311.17|4316.01|4316.01|4317.15|4317.15|4311.17|4311.17|0
1628763900000|2021-08-12 10:25:00|4316.17|4316.17|4317.08|4317.08|4317.87|4317.87|4315.7|4315.7|0
1628764200000|2021-08-12 10:30:00|4316.39|4316.39|4317.63|4317.63|4318.15|4318.15|4316.39|4316.39|0
1628764500000|2021-08-12 10:35:00|4318.32|4318.32|4321.72|4321.72|4322.71|4322.71|4318.32|4318.32|0
1628764800000|2021-08-12 10:40:00|4322.35|4322.35|4319.19|4319.19|4323.82|4323.82|4319.19|4319.19|0
1628765100000|2021-08-12 10:45:00|4319.35|4319.35|4319.59|4319.59|4320.95|4320.95|4319.12|4319.12|0
1628765400000|2021-08-12 10:50:00|4318.91|4318.91|4312.77|4312.77|4319.07|4319.07|4312.77|4312.77|0
1628765700000|2021-08-12 10:55:00|4312.61|4312.61|4310.68|4310.68|4312.61|4312.61|4307.49|4307.49|0
1628766000000|2021-08-12 11:00:00|4311.15|4311.15|4314.95|4314.95|4317.11|4317.11|4311.15|4311.15|0
1628766300000|2021-08-12 11:05:00|4315.12|4315.12|4319.23|4319.23|4320.02|4320.02|4314.96|4314.96|0
1628766600000|2021-08-12 11:10:00|4319.07|4319.07|4316.43|4316.43|4319.23|4319.23|4316.35|4316.35|0
1628766900000|2021-08-12 11:15:00|4316.31|4316.31|4320.51|4320.51|4321.04|4321.04|4316.19|4316.19|0
1628767200000|2021-08-12 11:20:00|4321.3|4321.3|4319.72|4319.72|4322.18|4322.18|4319.56|4319.56|0
1628767500000|2021-08-12 11:25:00|4319.39|4319.39|4319.17|4319.17|4320.55|4320.55|4318.76|4318.76|0
1628767800000|2021-08-12 11:30:00|4318.9|4318.9|4318.49|4318.49|4318.9|4318.9|4317.76|4317.76|0
1628768100000|2021-08-12 11:35:00|4318.33|4318.33|4316.14|4316.14|4318.33|4318.33|4315.55|4315.55|0
1628768400000|2021-08-12 11:40:00|4316.09|4316.09|4316.54|4316.54|4317.49|4317.49|4315.6|4315.6|0
1628768700000|2021-08-12 11:45:00|4316.86|4316.86|4315.28|4315.28|4316.86|4316.86|4314.95|4314.95|0
1628769000000|2021-08-12 11:50:00|4315.16|4315.16|4315.73|4315.73|4316.33|4316.33|4315|4315|0
1628769300000|2021-08-12 11:55:00|4315.89|4315.89|4313.45|4313.45|4315.89|4315.89|4313.45|4313.45|0
1628769600000|2021-08-12 12:00:00|4313.3|4313.3|4312.5|4312.5|4314.2|4314.2|4312.5|4312.5|0
1628769900000|2021-08-12 12:05:00|4312.03|4312.03|4307.81|4307.81|4312.39|4312.39|4307.65|4307.65|0
1628770200000|2021-08-12 12:10:00|4307.97|4307.97|4311.21|4311.21|4312.34|4312.34|4307.97|4307.97|0
1628770500000|2021-08-12 12:15:00|4311.33|4311.33|4310.79|4310.79|4311.99|4311.99|4310.71|4310.71|0
1628770800000|2021-08-12 12:20:00|4310.84|4310.84|4307.27|4307.27|4311.79|4311.79|4307.27|4307.27|0
1628771100000|2021-08-12 12:25:00|4307.59|4307.59|4308.35|4308.35|4309.58|4309.58|4307.06|4307.06|0
1628771400000|2021-08-12 12:30:00|4308.19|4308.19|4308.34|4308.34|4309.82|4309.82|4308.08|4308.08|0
1628771700000|2021-08-12 12:35:00|4308.5|4308.5|4307.88|4307.88|4309.19|4309.19|4307.08|4307.08|0
1628772000000|2021-08-12 12:40:00|4307.72|4307.72|4312.3|4312.3|4312.51|4312.51|4307.72|4307.72|0
1628772300000|2021-08-12 12:45:00|4312.13|4312.13|4310.75|4310.75|4312.46|4312.46|4309.29|4309.29|0
1628772600000|2021-08-12 12:50:00|4310.7|4310.7|4310.54|4310.54|4311.69|4311.69|4309.55|4309.55|0
1628772900000|2021-08-12 12:55:00|4310.69|4310.69|4312.09|4312.09|4314.23|4314.23|4310.69|4310.69|0
1628773200000|2021-08-12 13:00:00|4312.57|4312.57|4311.56|4311.56|4312.72|4312.72|4310.65|4310.65|0
1628773500000|2021-08-12 13:05:00|4311.41|4311.41|4310.24|4310.24|4311.76|4311.76|4310.09|4310.09|0
1628773800000|2021-08-12 13:10:00|4310.74|4310.74|4309.56|4309.56|4312.58|4312.58|4309.4|4309.4|0
1628774100000|2021-08-12 13:15:00|4310.24|4310.24|4308.04|4308.04|4310.39|4310.39|4308|4308|0
1628774400000|2021-08-12 13:20:00|4307.77|4307.77|4306.39|4306.39|4308.45|4308.45|4306.39|4306.39|0
1628774700000|2021-08-12 13:25:00|4306.55|4306.55|4308.4|4308.4|4308.56|4308.56|4306.08|4306.08|0
1628775000000|2021-08-12 13:30:00|4308.24|4308.24|4311.11|4311.11|4311.11|4311.11|4307.15|4307.15|0
1628775300000|2021-08-12 13:35:00|4311.6|4311.6|4310.38|4310.38|4312.08|4312.08|4310.35|4310.35|0
1628775600000|2021-08-12 13:40:00|4310.54|4310.54|4309.46|4309.46|4315.06|4315.06|4309.26|4309.26|0
1628775900000|2021-08-12 13:45:00|4309.62|4309.62|4309.34|4309.34|4310.77|4310.77|4309.33|4309.33|0
1628776200000|2021-08-12 13:50:00|4309.66|4309.66|4304.57|4304.57|4309.87|4309.87|4304.34|4304.34|0
1628776500000|2021-08-12 13:55:00|4304.25|4304.25|4306.48|4306.48|4306.48|4306.48|4303.99|4303.99|0
1628776800000|2021-08-12 14:00:00|4306.79|4306.79|4306.88|4306.88|4306.88|4306.88|4304.86|4304.86|0
1628777100000|2021-08-12 14:05:00|4306.99|4306.99|4302.21|4302.21|4306.99|4306.99|4301.58|4301.58|0
1628777400000|2021-08-12 14:10:00|4302.85|4302.85|4300.73|4300.73|4302.85|4302.85|4299.44|4299.44|0
1628777700000|2021-08-12 14:15:00|4300.41|4300.41|4301.09|4301.09|4302.3|4302.3|4298.95|4298.95|0
1628778000000|2021-08-12 14:20:00|4300.93|4300.93|4303.97|4303.97|4303.97|4303.97|4299.63|4299.63|0
1628778300000|2021-08-12 14:25:00|4303.66|4303.66|4301.71|4301.71|4303.97|4303.97|4300.68|4300.68|0
1628778600000|2021-08-12 14:30:00|4302.35|4302.35|4296.79|4296.79|4302.35|4302.35|4296.79|4296.79|0
1628778900000|2021-08-12 14:35:00|4296.62|4296.62|4295.51|4295.51|4296.62|4296.62|4293.14|4293.14|0
1628779200000|2021-08-12 14:40:00|4295.68|4295.68|4298.39|4298.39|4298.39|4298.39|4295.68|4295.68|0
1628779500000|2021-08-12 14:45:00|4298.07|4298.07|4295.22|4295.22|4298.92|4298.92|4294.64|4294.64|0
1628779800000|2021-08-12 14:50:00|4295.27|4295.27|4291.16|4291.16|4295.61|4295.61|4290.85|4290.85|0
1628780100000|2021-08-12 14:55:00|4291.64|4291.64|4296.77|4296.77|4297.04|4297.04|4291.48|4291.48|0
1628780400000|2021-08-12 15:00:00|4296.14|4296.14|4295.53|4295.53|4296.45|4296.45|4295.18|4295.18|0
1628780700000|2021-08-12 15:05:00|4295.37|4295.37|4294.02|4294.02|4295.85|4295.85|4291.27|4291.27|0
1628781000000|2021-08-12 15:10:00|4294.17|4294.17|4294.38|4294.38|4295.2|4295.2|4293.54|4293.54|0
1628781300000|2021-08-12 15:15:00|4294.53|4294.53|4298.48|4298.48|4298.48|4298.48|4293.64|4293.64|0
1628781600000|2021-08-12 15:20:00|4298.16|4298.16|4298.97|4298.97|4298.97|4298.97|4297.51|4297.51|0
1628781900000|2021-08-12 15:25:00|4299.02|4299.02|4300.9|4300.9|4303.21|4303.21|4298.71|4298.71|0
1628838900000|2021-08-13 07:15:00|4320.7|4320.7|4318.21|4318.21|4323.62|4323.62|4317.42|4317.42|0
1628839200000|2021-08-13 07:20:00|4317.79|4317.79|4313.53|4313.53|4318.96|4318.96|4312.54|4312.54|0
1628839500000|2021-08-13 07:25:00|4313.97|4313.97|4306.86|4306.86|4317.11|4317.11|4306.35|4306.35|0
1628839800000|2021-08-13 07:30:00|4306.44|4306.44|4310.73|4310.73|4310.89|4310.89|4305.77|4305.77|0
1628840100000|2021-08-13 07:35:00|4311.36|4311.36|4310.81|4310.81|4313.11|4313.11|4310.55|4310.55|0
1628840400000|2021-08-13 07:40:00|4310.64|4310.64|4313.02|4313.02|4313.96|4313.96|4309.63|4309.63|0
1628840700000|2021-08-13 07:45:00|4312.7|4312.7|4313.94|4313.94|4315.95|4315.95|4311.25|4311.25|0
1628841000000|2021-08-13 07:50:00|4314|4314|4311.38|4311.38|4314.18|4314.18|4310.91|4310.91|0
1628841300000|2021-08-13 07:55:00|4311.68|4311.68|4308.56|4308.56|4311.99|4311.99|4308.04|4308.04|0
1628841600000|2021-08-13 08:00:00|4308.4|4308.4|4308.16|4308.16|4308.88|4308.88|4306.18|4306.18|0
1628841900000|2021-08-13 08:05:00|4307.86|4307.86|4315.56|4315.56|4315.75|4315.75|4307.07|4307.07|0
1628842200000|2021-08-13 08:10:00|4315.4|4315.4|4318.69|4318.69|4319.82|4319.82|4314.41|4314.41|0
1628842500000|2021-08-13 08:15:00|4318.19|4318.19|4315.23|4315.23|4318.31|4318.31|4314.09|4314.09|0
1628842800000|2021-08-13 08:20:00|4314.55|4314.55|4317.2|4317.2|4317.28|4317.28|4313.28|4313.28|0
1628843100000|2021-08-13 08:25:00|4317.08|4317.08|4317.14|4317.14|4319.71|4319.71|4317.08|4317.08|0
1628843400000|2021-08-13 08:30:00|4317.2|4317.2|4315.61|4315.61|4318.88|4318.88|4315.61|4315.61|0
1628843700000|2021-08-13 08:35:00|4315.79|4315.79|4319.44|4319.44|4319.44|4319.44|4314.88|4314.88|0
1628844000000|2021-08-13 08:40:00|4319.6|4319.6|4319.74|4319.74|4320.06|4320.06|4318.47|4318.47|0
1628844300000|2021-08-13 08:45:00|4319.58|4319.58|4319.73|4319.73|4320|4320|4317.8|4317.8|0
1628844600000|2021-08-13 08:50:00|4319.85|4319.85|4320.05|4320.05|4321.29|4321.29|4319.17|4319.17|0
1628844900000|2021-08-13 08:55:00|4320.38|4320.38|4315.84|4315.84|4320.38|4320.38|4315.84|4315.84|0
1628845200000|2021-08-13 09:00:00|4316.52|4316.52|4315.45|4315.45|4316.61|4316.61|4313.17|4313.17|0
1628845500000|2021-08-13 09:05:00|4315.24|4315.24|4315.11|4315.11|4315.71|4315.71|4312.72|4312.72|0
1628845800000|2021-08-13 09:10:00|4315.27|4315.27|4319.15|4319.15|4319.15|4319.15|4314.19|4314.19|0
1628846100000|2021-08-13 09:15:00|4318.99|4318.99|4315.77|4315.77|4318.99|4318.99|4315.33|4315.33|0
1628846400000|2021-08-13 09:20:00|4315.45|4315.45|4316.09|4316.09|4316.09|4316.09|4314.02|4314.02|0
1628846700000|2021-08-13 09:25:00|4315.93|4315.93|4314.73|4314.73|4317.47|4317.47|4314.73|4314.73|0
1628847000000|2021-08-13 09:30:00|4314.85|4314.85|4314.92|4314.92|4315.01|4315.01|4313.3|4313.3|0
1628847300000|2021-08-13 09:35:00|4315.08|4315.08|4316.87|4316.87|4317.35|4317.35|4314.21|4314.21|0
1628847600000|2021-08-13 09:40:00|4316.98|4316.98|4316.35|4316.35|4317.4|4317.4|4315.92|4315.92|0
1628847900000|2021-08-13 09:45:00|4316.99|4316.99|4320.09|4320.09|4320.42|4320.42|4316.99|4316.99|0
1628848200000|2021-08-13 09:50:00|4320.15|4320.15|4319.18|4319.18|4321.1|4321.1|4317.96|4317.96|0
1628848500000|2021-08-13 09:55:00|4319.24|4319.24|4319.76|4319.76|4321.05|4321.05|4319.1|4319.1|0
1628848800000|2021-08-13 10:00:00|4319.7|4319.7|4321.58|4321.58|4322.38|4322.38|4319.58|4319.58|0
1628849100000|2021-08-13 10:05:00|4320.95|4320.95|4322.75|4322.75|4323.22|4323.22|4319.79|4319.79|0
1628849400000|2021-08-13 10:10:00|4322.33|4322.33|4321.49|4321.49|4323.64|4323.64|4321.19|4321.19|0
1628849700000|2021-08-13 10:15:00|4321.65|4321.65|4319.98|4319.98|4323.64|4323.64|4319.03|4319.03|0
1628850000000|2021-08-13 10:20:00|4319.83|4319.83|4321.06|4321.06|4321.39|4321.39|4319.67|4319.67|0
1628850300000|2021-08-13 10:25:00|4320.94|4320.94|4320.77|4320.77|4322.04|4322.04|4320.24|4320.24|0
1628850600000|2021-08-13 10:30:00|4320.34|4320.34|4323.1|4323.1|4323.1|4323.1|4320.34|4320.34|0
1628850900000|2021-08-13 10:35:00|4322.8|4322.8|4321.21|4321.21|4323.21|4323.21|4321.05|4321.05|0
1628851200000|2021-08-13 10:40:00|4321.68|4321.68|4321.33|4321.33|4323.89|4323.89|4321.04|4321.04|0
1628851500000|2021-08-13 10:45:00|4321.03|4321.03|4322.68|4322.68|4322.68|4322.68|4320.18|4320.18|0
1628851800000|2021-08-13 10:50:00|4323.16|4323.16|4321.98|4321.98|4323.26|4323.26|4320.5|4320.5|0
1628852100000|2021-08-13 10:55:00|4322.13|4322.13|4319.64|4319.64|4322.13|4322.13|4319.11|4319.11|0
1628852400000|2021-08-13 11:00:00|4319.46|4319.46|4318.59|4318.59|4321.55|4321.55|4318.43|4318.43|0
1628852700000|2021-08-13 11:05:00|4318.91|4318.91|4319.65|4319.65|4321.13|4321.13|4317.41|4317.41|0
1628853000000|2021-08-13 11:10:00|4319.98|4319.98|4319.52|4319.52|4321.16|4321.16|4319|4319|0
1628853300000|2021-08-13 11:15:00|4318.83|4318.83|4318.59|4318.59|4319.36|4319.36|4317.3|4317.3|0
1628853600000|2021-08-13 11:20:00|4318.53|4318.53|4319.49|4319.49|4319.8|4319.8|4318.2|4318.2|0
1628853900000|2021-08-13 11:25:00|4319.33|4319.33|4321.13|4321.13|4321.23|4321.23|4318.82|4318.82|0
1628854200000|2021-08-13 11:30:00|4321.25|4321.25|4324.26|4324.26|4325.11|4325.11|4321.25|4321.25|0
1628854500000|2021-08-13 11:35:00|4324.42|4324.42|4323.71|4323.71|4324.98|4324.98|4323.22|4323.22|0
1628854800000|2021-08-13 11:40:00|4324.35|4324.35|4326.64|4326.64|4327.21|4327.21|4323.8|4323.8|0
1628855100000|2021-08-13 11:45:00|4326.82|4326.82|4329.19|4329.19|4330.03|4330.03|4326.04|4326.04|0
1628855400000|2021-08-13 11:50:00|4329.13|4329.13|4329.44|4329.44|4329.87|4329.87|4328.48|4328.48|0
1628855700000|2021-08-13 11:55:00|4329.68|4329.68|4331.41|4331.41|4331.96|4331.96|4329.28|4329.28|0
1628856000000|2021-08-13 12:00:00|4331.56|4331.56|4331.35|4331.35|4331.83|4331.83|4330.85|4330.85|0
1628856300000|2021-08-13 12:05:00|4331.47|4331.47|4330.71|4330.71|4332.34|4332.34|4330.28|4330.28|0
1628856600000|2021-08-13 12:10:00|4330.77|4330.77|4330.86|4330.86|4331.01|4331.01|4329.46|4329.46|0
1628856900000|2021-08-13 12:15:00|4330.07|4330.07|4328.18|4328.18|4330.07|4330.07|4328.18|4328.18|0
1628857200000|2021-08-13 12:20:00|4328|4328|4328.22|4328.22|4328.22|4328.22|4326.97|4326.97|0
1628857500000|2021-08-13 12:25:00|4328.04|4328.04|4327.49|4327.49|4328.28|4328.28|4326.91|4326.91|0
1628857800000|2021-08-13 12:30:00|4327.17|4327.17|4328.32|4328.32|4328.96|4328.96|4326.85|4326.85|0
1628858100000|2021-08-13 12:35:00|4328.8|4328.8|4326.58|4326.58|4328.86|4328.86|4326.54|4326.54|0
1628858400000|2021-08-13 12:40:00|4326.75|4326.75|4329.01|4329.01|4329.01|4329.01|4326.27|4326.27|0
1628858700000|2021-08-13 12:45:00|4328.69|4328.69|4333.25|4333.25|4333.25|4333.25|4328.26|4328.26|0
1628859000000|2021-08-13 12:50:00|4333.09|4333.09|4332.65|4332.65|4334.03|4334.03|4331.92|4331.92|0
1628859300000|2021-08-13 12:55:00|4332.8|4332.8|4333.49|4333.49|4333.77|4333.77|4332.68|4332.68|0
1628859600000|2021-08-13 13:00:00|4334.17|4334.17|4333.8|4333.8|4334.96|4334.96|4332.95|4332.95|0
1628859900000|2021-08-13 13:05:00|4333.68|4333.68|4334.47|4334.47|4334.58|4334.58|4333.21|4333.21|0
1628860200000|2021-08-13 13:10:00|4334.35|4334.35|4333.38|4333.38|4334.91|4334.91|4332.37|4332.37|0
1628860500000|2021-08-13 13:15:00|4334.17|4334.17|4335.35|4335.35|4335.35|4335.35|4333.94|4333.94|0
1628860800000|2021-08-13 13:20:00|4335.52|4335.52|4338.85|4338.85|4340.18|4340.18|4335.52|4335.52|0
1628861100000|2021-08-13 13:25:00|4338.97|4338.97|4340.3|4340.3|4340.63|4340.63|4338.97|4338.97|0
1628861400000|2021-08-13 13:30:00|4340.46|4340.46|4333.89|4333.89|4340.78|4340.78|4333.67|4333.67|0
1628861700000|2021-08-13 13:35:00|4334.21|4334.21|4335.06|4335.06|4335.06|4335.06|4331.93|4331.93|0
1628862000000|2021-08-13 13:40:00|4334.89|4334.89|4335.56|4335.56|4336.78|4336.78|4334.62|4334.62|0
1628862300000|2021-08-13 13:45:00|4335.72|4335.72|4331.48|4331.48|4336.78|4336.78|4331.48|4331.48|0
1628862600000|2021-08-13 13:50:00|4331.32|4331.32|4328.98|4328.98|4331.32|4331.32|4328.66|4328.66|0
1628862900000|2021-08-13 13:55:00|4328.5|4328.5|4332.44|4332.44|4332.44|4332.44|4328.5|4328.5|0
1628863200000|2021-08-13 14:00:00|4332.71|4332.71|4330.37|4330.37|4333.67|4333.67|4330.37|4330.37|0
1628863500000|2021-08-13 14:05:00|4329.9|4329.9|4330.83|4330.83|4331.62|4331.62|4328.87|4328.87|0
1628863800000|2021-08-13 14:10:00|4331.31|4331.31|4332.54|4332.54|4332.79|4332.79|4330.36|4330.36|0
1628864100000|2021-08-13 14:15:00|4332.06|4332.06|4329.52|4329.52|4332.63|4332.63|4329.03|4329.03|0
1628864400000|2021-08-13 14:20:00|4329.21|4329.21|4328.84|4328.84|4331|4331|4328.21|4328.21|0
1628864700000|2021-08-13 14:25:00|4328.16|4328.16|4328.66|4328.66|4328.7|4328.7|4326.55|4326.55|0
1628865000000|2021-08-13 14:30:00|4328.82|4328.82|4327.19|4327.19|4328.82|4328.82|4327.02|4327.02|0
1628865300000|2021-08-13 14:35:00|4327.03|4327.03|4328.75|4328.75|4330|4330|4326.56|4326.56|0
1628865600000|2021-08-13 14:40:00|4329.06|4329.06|4325.61|4325.61|4329.46|4329.46|4325.61|4325.61|0
1628865900000|2021-08-13 14:45:00|4325.77|4325.77|4326.04|4326.04|4327.69|4327.69|4325.77|4325.77|0
1628866200000|2021-08-13 14:50:00|4326.48|4326.48|4326.02|4326.02|4327.52|4327.52|4325.79|4325.79|0
1628866500000|2021-08-13 14:55:00|4325.91|4325.91|4327.54|4327.54|4327.91|4327.91|4325.73|4325.73|0
1628866800000|2021-08-13 15:00:00|4327.38|4327.38|4326.61|4326.61|4328.9|4328.9|4326.61|4326.61|0
1628867100000|2021-08-13 15:05:00|4326.71|4326.71|4324.39|4324.39|4327.08|4327.08|4324.09|4324.09|0
1628867400000|2021-08-13 15:10:00|4324.34|4324.34|4326.72|4326.72|4326.99|4326.99|4323.5|4323.5|0
1628867700000|2021-08-13 15:15:00|4326.66|4326.66|4323.6|4323.6|4326.66|4326.66|4323.07|4323.07|0
1628868000000|2021-08-13 15:20:00|4323.92|4323.92|4323.66|4323.66|4324.3|4324.3|4322.48|4322.48|0
1628868300000|2021-08-13 15:25:00|4323.82|4323.82|4325.32|4325.32|4325.59|4325.59|4322.59|4322.59|0
1629098100000|2021-08-16 07:15:00|4299|4299|4309.45|4309.45|4312.55|4312.55|4299|4299|0
1629098400000|2021-08-16 07:20:00|4308.71|4308.71|4311.26|4311.26|4312.01|4312.01|4306.14|4306.14|0
1629098700000|2021-08-16 07:25:00|4312.45|4312.45|4309.77|4309.77|4313.5|4313.5|4307.54|4307.54|0
1629099000000|2021-08-16 07:30:00|4309.89|4309.89|4304.46|4304.46|4310.05|4310.05|4303.26|4303.26|0
1629099300000|2021-08-16 07:35:00|4304.62|4304.62|4305.34|4305.34|4306.46|4306.46|4302.23|4302.23|0
1629099600000|2021-08-16 07:40:00|4306.02|4306.02|4308.54|4308.54|4308.72|4308.72|4304.4|4304.4|0
1629099900000|2021-08-16 07:45:00|4307.86|4307.86|4313.1|4313.1|4313.1|4313.1|4306.54|4306.54|0
1629100200000|2021-08-16 07:50:00|4312.92|4312.92|4311.56|4311.56|4313.37|4313.37|4309.44|4309.44|0
1629100500000|2021-08-16 07:55:00|4311.72|4311.72|4317.13|4317.13|4320.05|4320.05|4311.72|4311.72|0
1629100800000|2021-08-16 08:00:00|4316.44|4316.44|4315.6|4315.6|4316.44|4316.44|4309.02|4309.02|0
1629101100000|2021-08-16 08:05:00|4315.54|4315.54|4314.97|4314.97|4319.23|4319.23|4314.97|4314.97|0
1629101400000|2021-08-16 08:10:00|4315.66|4315.66|4317.21|4317.21|4317.44|4317.44|4315.18|4315.18|0
1629101700000|2021-08-16 08:15:00|4316.92|4316.92|4313.84|4313.84|4317.21|4317.21|4313.82|4313.82|0
1629102000000|2021-08-16 08:20:00|4314.31|4314.31|4314.96|4314.96|4314.96|4314.96|4312.57|4312.57|0
1629102300000|2021-08-16 08:25:00|4315.11|4315.11|4315.72|4315.72|4318.26|4318.26|4314.59|4314.59|0
1629102600000|2021-08-16 08:30:00|4316.39|4316.39|4312.26|4312.26|4316.39|4316.39|4310.8|4310.8|0
1629102900000|2021-08-16 08:35:00|4312.55|4312.55|4317.1|4317.1|4317.48|4317.48|4312.55|4312.55|0
1629103200000|2021-08-16 08:40:00|4317.27|4317.27|4318.94|4318.94|4319.26|4319.26|4316.25|4316.25|0
1629103500000|2021-08-16 08:45:00|4318.25|4318.25|4320.94|4320.94|4320.94|4320.94|4318.25|4318.25|0
1629103800000|2021-08-16 08:50:00|4320.78|4320.78|4322.98|4322.98|4325.53|4325.53|4320.78|4320.78|0
1629104100000|2021-08-16 08:55:00|4322.51|4322.51|4319.23|4319.23|4322.51|4322.51|4318.07|4318.07|0
1629104400000|2021-08-16 09:00:00|4320.02|4320.02|4319.58|4319.58|4321|4321|4318.46|4318.46|0
1629104700000|2021-08-16 09:05:00|4319.11|4319.11|4315.7|4315.7|4319.46|4319.46|4315.7|4315.7|0
1629105000000|2021-08-16 09:10:00|4315.54|4315.54|4317.92|4317.92|4319.19|4319.19|4315.06|4315.06|0
1629105300000|2021-08-16 09:15:00|4317.6|4317.6|4318.58|4318.58|4319.22|4319.22|4317.44|4317.44|0
1629105600000|2021-08-16 09:20:00|4318.74|4318.74|4320.73|4320.73|4320.73|4320.73|4317.22|4317.22|0
1629105900000|2021-08-16 09:25:00|4320.78|4320.78|4317.5|4317.5|4320.78|4320.78|4317.33|4317.33|0
1629106200000|2021-08-16 09:30:00|4316.71|4316.71|4315.75|4315.75|4317.54|4317.54|4315.11|4315.11|0
1629106500000|2021-08-16 09:35:00|4315.43|4315.43|4314.32|4314.32|4315.64|4315.64|4314.32|4314.32|0
1629106800000|2021-08-16 09:40:00|4314|4314|4314.49|4314.49|4315.2|4315.2|4313.84|4313.84|0
1629107100000|2021-08-16 09:45:00|4314.33|4314.33|4313.45|4313.45|4316.37|4316.37|4313.35|4313.35|0
1629107400000|2021-08-16 09:50:00|4313.27|4313.27|4316.19|4316.19|4316.19|4316.19|4312.2|4312.2|0
1629107700000|2021-08-16 09:55:00|4316.31|4316.31|4313.82|4313.82|4316.47|4316.47|4313.34|4313.34|0
1629108000000|2021-08-16 10:00:00|4313.97|4313.97|4311.85|4311.85|4314.47|4314.47|4311.73|4311.73|0
1629108300000|2021-08-16 10:05:00|4311.17|4311.17|4307.81|4307.81|4311.17|4311.17|4307.81|4307.81|0
1629108600000|2021-08-16 10:10:00|4307.5|4307.5|4305.24|4305.24|4307.5|4307.5|4303.98|4303.98|0
1629108900000|2021-08-16 10:15:00|4304.56|4304.56|4305.47|4305.47|4305.47|4305.47|4301.09|4301.09|0
1629109200000|2021-08-16 10:20:00|4305.79|4305.79|4305.81|4305.81|4305.95|4305.95|4304.31|4304.31|0
1629109500000|2021-08-16 10:25:00|4306.5|4306.5|4307.63|4307.63|4307.63|4307.63|4304.68|4304.68|0
1629109800000|2021-08-16 10:30:00|4307.32|4307.32|4308.15|4308.15|4308.15|4308.15|4306.4|4306.4|0
1629110100000|2021-08-16 10:35:00|4308.27|4308.27|4310.88|4310.88|4310.88|4310.88|4308.27|4308.27|0
1629110400000|2021-08-16 10:40:00|4310.82|4310.82|4311.69|4311.69|4311.87|4311.87|4309.64|4309.64|0
1629110700000|2021-08-16 10:45:00|4311.53|4311.53|4311.14|4311.14|4312.12|4312.12|4310.57|4310.57|0
1629111000000|2021-08-16 10:50:00|4310.9|4310.9|4312.7|4312.7|4313.13|4313.13|4310.9|4310.9|0
1629111300000|2021-08-16 10:55:00|4312.86|4312.86|4312.54|4312.54|4314.22|4314.22|4311.64|4311.64|0
1629111600000|2021-08-16 11:00:00|4312.49|4312.49|4312.23|4312.23|4314.54|4314.54|4311.51|4311.51|0
1629111900000|2021-08-16 11:05:00|4312.39|4312.39|4313.76|4313.76|4313.92|4313.92|4310.87|4310.87|0
1629112200000|2021-08-16 11:10:00|4313.93|4313.93|4310.5|4310.5|4314.24|4314.24|4310.5|4310.5|0
1629112500000|2021-08-16 11:15:00|4310.82|4310.82|4309.83|4309.83|4311.52|4311.52|4309.83|4309.83|0
1629112800000|2021-08-16 11:20:00|4310.15|4310.15|4310.92|4310.92|4311.06|4311.06|4309.99|4309.99|0
1629113100000|2021-08-16 11:25:00|4311.02|4311.02|4310.06|4310.06|4311.19|4311.19|4309.27|4309.27|0
1629113400000|2021-08-16 11:30:00|4310.23|4310.23|4310.08|4310.08|4310.39|4310.39|4308.72|4308.72|0
1629113700000|2021-08-16 11:35:00|4310.14|4310.14|4309.25|4309.25|4312.16|4312.16|4309.25|4309.25|0
1629114000000|2021-08-16 11:40:00|4308.93|4308.93|4307.44|4307.44|4309.25|4309.25|4306.71|4306.71|0
1629114300000|2021-08-16 11:45:00|4307.13|4307.13|4306.91|4306.91|4307.68|4307.68|4306.71|4306.71|0
1629114600000|2021-08-16 11:50:00|4306.76|4306.76|4307.16|4307.16|4307.32|4307.32|4306.6|4306.6|0
1629114900000|2021-08-16 11:55:00|4307.01|4307.01|4307.69|4307.69|4307.69|4307.69|4306.85|4306.85|0
1629115200000|2021-08-16 12:00:00|4307.57|4307.57|4304.25|4304.25|4307.57|4307.57|4303.43|4303.43|0
1629115500000|2021-08-16 12:05:00|4304.4|4304.4|4302.01|4302.01|4305.23|4305.23|4302.01|4302.01|0
1629115800000|2021-08-16 12:10:00|4302.69|4302.69|4303.91|4303.91|4303.97|4303.97|4302.51|4302.51|0
1629116100000|2021-08-16 12:15:00|4303.97|4303.97|4305.61|4305.61|4306.3|4306.3|4303.93|4303.93|0
1629116400000|2021-08-16 12:20:00|4305.56|4305.56|4305.28|4305.28|4306.09|4306.09|4304.55|4304.55|0
1629116700000|2021-08-16 12:25:00|4305.44|4305.44|4306.03|4306.03|4307.6|4307.6|4305.44|4305.44|0
1629117000000|2021-08-16 12:30:00|4306.18|4306.18|4304.29|4304.29|4306.91|4306.91|4304.04|4304.04|0
1629117300000|2021-08-16 12:35:00|4304.14|4304.14|4305.92|4305.92|4306.29|4306.29|4304.14|4304.14|0
1629117600000|2021-08-16 12:40:00|4305.76|4305.76|4305.09|4305.09|4306.32|4306.32|4305.09|4305.09|0
1629117900000|2021-08-16 12:45:00|4305.25|4305.25|4306.19|4306.19|4306.72|4306.72|4305.25|4305.25|0
1629118200000|2021-08-16 12:50:00|4305.95|4305.95|4307.7|4307.7|4307.76|4307.76|4305.38|4305.38|0
1629118500000|2021-08-16 12:55:00|4307.86|4307.86|4307.07|4307.07|4308.46|4308.46|4306.17|4306.17|0
1629118800000|2021-08-16 13:00:00|4307.75|4307.75|4309.79|4309.79|4310.95|4310.95|4307.75|4307.75|0
1629119100000|2021-08-16 13:05:00|4309.95|4309.95|4309.43|4309.43|4310.11|4310.11|4308.75|4308.75|0
1629119400000|2021-08-16 13:10:00|4310.11|4310.11|4311.23|4311.23|4311.55|4311.55|4309.14|4309.14|0
1629119700000|2021-08-16 13:15:00|4311.17|4311.17|4311.47|4311.47|4312.44|4312.44|4311.17|4311.17|0
1629120000000|2021-08-16 13:20:00|4311.63|4311.63|4311.62|4311.62|4312.23|4312.23|4309.97|4309.97|0
1629120300000|2021-08-16 13:25:00|4311.46|4311.46|4313.51|4313.51|4313.51|4313.51|4310.78|4310.78|0
1629120600000|2021-08-16 13:30:00|4313.85|4313.85|4306.19|4306.19|4313.91|4313.91|4306.08|4306.08|0
1629120900000|2021-08-16 13:35:00|4306.07|4306.07|4301.83|4301.83|4306.07|4306.07|4298.64|4298.64|0
1629121200000|2021-08-16 13:40:00|4302.3|4302.3|4302.18|4302.18|4304|4304|4299.73|4299.73|0
1629121500000|2021-08-16 13:45:00|4302.66|4302.66|4306.85|4306.85|4306.85|4306.85|4300.61|4300.61|0
1629121800000|2021-08-16 13:50:00|4306.69|4306.69|4303.85|4303.85|4306.69|4306.69|4301.57|4301.57|0
1629122100000|2021-08-16 13:55:00|4303.53|4303.53|4304.61|4304.61|4304.77|4304.77|4302.53|4302.53|0
1629122400000|2021-08-16 14:00:00|4304.45|4304.45|4310.58|4310.58|4310.58|4310.58|4303.76|4303.76|0
1629122700000|2021-08-16 14:05:00|4311.26|4311.26|4320.43|4320.43|4320.43|4320.43|4311.26|4311.26|0
1629123000000|2021-08-16 14:10:00|4320.38|4320.38|4323.56|4323.56|4326.27|4326.27|4320.06|4320.06|0
1629123300000|2021-08-16 14:15:00|4323.4|4323.4|4321.68|4321.68|4324.26|4324.26|4321.67|4321.67|0
1629123600000|2021-08-16 14:20:00|4321.53|4321.53|4312.5|4312.5|4322.8|4322.8|4312.45|4312.45|0
1629123900000|2021-08-16 14:25:00|4312.82|4312.82|4317.2|4317.2|4317.2|4317.2|4310.98|4310.98|0
1629124200000|2021-08-16 14:30:00|4317.26|4317.26|4316.89|4316.89|4320.72|4320.72|4316.58|4316.58|0
1629124500000|2021-08-16 14:35:00|4317.04|4317.04|4319.13|4319.13|4319.59|4319.59|4316.87|4316.87|0
1629124800000|2021-08-16 14:40:00|4319.19|4319.19|4316.83|4316.83|4322.06|4322.06|4316.83|4316.83|0
1629125100000|2021-08-16 14:45:00|4316.68|4316.68|4315.45|4315.45|4317.21|4317.21|4315.45|4315.45|0
1629125400000|2021-08-16 14:50:00|4315.4|4315.4|4317.53|4317.53|4319.85|4319.85|4315.4|4315.4|0
1629125700000|2021-08-16 14:55:00|4317.37|4317.37|4314.53|4314.53|4317.37|4317.37|4314.53|4314.53|0
1629126000000|2021-08-16 15:00:00|4314.41|4314.41|4316.02|4316.02|4317.69|4317.69|4312.99|4312.99|0
1629126300000|2021-08-16 15:05:00|4316.08|4316.08|4318.45|4318.45|4318.45|4318.45|4314.71|4314.71|0
1629126600000|2021-08-16 15:10:00|4318.56|4318.56|4318.7|4318.7|4320.9|4320.9|4318.45|4318.45|0
1629126900000|2021-08-16 15:15:00|4318.76|4318.76|4322.16|4322.16|4322.88|4322.88|4318.76|4318.76|0
1629127200000|2021-08-16 15:20:00|4321.47|4321.47|4320.63|4320.63|4323.67|4323.67|4318.57|4318.57|0
1629127500000|2021-08-16 15:25:00|4320.78|4320.78|4317.2|4317.2|4320.78|4320.78|4316.74|4316.74|0
1629184500000|2021-08-17 07:15:00|4292.05|4292.05|4290.75|4290.75|4292.05|4292.05|4288.4|4288.4|0
1629184800000|2021-08-17 07:20:00|4290.99|4290.99|4291.37|4291.37|4292.3|4292.3|4288.05|4288.05|0
1629185100000|2021-08-17 07:25:00|4290.57|4290.57|4295.11|4295.11|4295.27|4295.27|4289.1|4289.1|0
1629185400000|2021-08-17 07:30:00|4295.05|4295.05|4297.17|4297.17|4297.45|4297.45|4294.69|4294.69|0
1629185700000|2021-08-17 07:35:00|4297.85|4297.85|4301.81|4301.81|4302.12|4302.12|4296.52|4296.52|0
1629186000000|2021-08-17 07:40:00|4301.33|4301.33|4299.64|4299.64|4301.33|4301.33|4298.48|4298.48|0
1629186300000|2021-08-17 07:45:00|4300.3|4300.3|4300.19|4300.19|4302.39|4302.39|4299.7|4299.7|0
1629186600000|2021-08-17 07:50:00|4300.31|4300.31|4300.26|4300.26|4302.4|4302.4|4299.52|4299.52|0
1629186900000|2021-08-17 07:55:00|4300.43|4300.43|4300.9|4300.9|4302.44|4302.44|4299.43|4299.43|0
1629187200000|2021-08-17 08:00:00|4301.06|4301.06|4301.46|4301.46|4303.09|4303.09|4301.02|4301.02|0
1629187500000|2021-08-17 08:05:00|4301.15|4301.15|4298.99|4298.99|4301.15|4301.15|4298.09|4298.09|0
1629187800000|2021-08-17 08:10:00|4299.47|4299.47|4302.09|4302.09|4302.84|4302.84|4298.56|4298.56|0
1629188100000|2021-08-17 08:15:00|4302.03|4302.03|4300.3|4300.3|4303.5|4303.5|4300.3|4300.3|0
1629188400000|2021-08-17 08:20:00|4300.14|4300.14|4301.04|4301.04|4301.04|4301.04|4297.68|4297.68|0
1629188700000|2021-08-17 08:25:00|4301.2|4301.2|4301.78|4301.78|4304.97|4304.97|4300.88|4300.88|0
1629189000000|2021-08-17 08:30:00|4302.26|4302.26|4307.39|4307.39|4307.39|4307.39|4302.26|4302.26|0
1629189300000|2021-08-17 08:35:00|4307.6|4307.6|4306.8|4306.8|4308.84|4308.84|4305.91|4305.91|0
1629189600000|2021-08-17 08:40:00|4306.55|4306.55|4302.46|4302.46|4307.05|4307.05|4302.3|4302.3|0
1629189900000|2021-08-17 08:45:00|4302.57|4302.57|4305.58|4305.58|4305.58|4305.58|4302.57|4302.57|0
1629190200000|2021-08-17 08:50:00|4305.26|4305.26|4308.28|4308.28|4308.28|4308.28|4305.26|4305.26|0
1629190500000|2021-08-17 08:55:00|4307.59|4307.59|4307.84|4307.84|4307.84|4307.84|4306.04|4306.04|0
1629190800000|2021-08-17 09:00:00|4307.95|4307.95|4304.48|4304.48|4308.69|4308.69|4303.48|4303.48|0
1629191100000|2021-08-17 09:05:00|4304.33|4304.33|4306.1|4306.1|4306.42|4306.42|4302.98|4302.98|0
1629191400000|2021-08-17 09:10:00|4305.41|4305.41|4303.13|4303.13|4305.41|4305.41|4303.13|4303.13|0
1629191700000|2021-08-17 09:15:00|4303.81|4303.81|4304.2|4304.2|4304.2|4304.2|4303.28|4303.28|0
1629192000000|2021-08-17 09:20:00|4304.84|4304.84|4308.31|4308.31|4308.71|4308.71|4304.84|4304.84|0
1629192300000|2021-08-17 09:25:00|4308.45|4308.45|4309.02|4309.02|4310.89|4310.89|4307.47|4307.47|0
1629192600000|2021-08-17 09:30:00|4309.18|4309.18|4307.26|4307.26|4309.82|4309.82|4307.1|4307.1|0
1629192900000|2021-08-17 09:35:00|4307.1|4307.1|4306.86|4306.86|4307.66|4307.66|4305.4|4305.4|0
1629193200000|2021-08-17 09:40:00|4306.22|4306.22|4304.39|4304.39|4306.39|4306.39|4304.39|4304.39|0
1629193500000|2021-08-17 09:45:00|4304.55|4304.55|4304.94|4304.94|4305.11|4305.11|4303.78|4303.78|0
1629193800000|2021-08-17 09:50:00|4305.11|4305.11|4305.05|4305.05|4306.16|4306.16|4303.7|4303.7|0
1629194100000|2021-08-17 09:55:00|4305.21|4305.21|4305.43|4305.43|4306.35|4306.35|4304.69|4304.69|0
1629194400000|2021-08-17 10:00:00|4305.59|4305.59|4305.49|4305.49|4306.74|4306.74|4305.01|4305.01|0
1629194700000|2021-08-17 10:05:00|4304.8|4304.8|4306.41|4306.41|4307.21|4307.21|4304.8|4304.8|0
1629195000000|2021-08-17 10:10:00|4306.53|4306.53|4306.71|4306.71|4306.71|4306.71|4305.23|4305.23|0
1629195300000|2021-08-17 10:15:00|4306.55|4306.55|4305.68|4305.68|4306.55|4306.55|4305.21|4305.21|0
1629195600000|2021-08-17 10:20:00|4305.52|4305.52|4306.37|4306.37|4306.74|4306.74|4305.41|4305.41|0
1629195900000|2021-08-17 10:25:00|4306.53|4306.53|4307.25|4307.25|4308.74|4308.74|4306.15|4306.15|0
1629196200000|2021-08-17 10:30:00|4306.93|4306.93|4305.53|4305.53|4308.28|4308.28|4304.37|4304.37|0
1629196500000|2021-08-17 10:35:00|4305.37|4305.37|4304.43|4304.43|4305.37|4305.37|4303.21|4303.21|0
1629196800000|2021-08-17 10:40:00|4303.74|4303.74|4304.97|4304.97|4305.08|4305.08|4303.64|4303.64|0
1629197100000|2021-08-17 10:45:00|4305.08|4305.08|4303.47|4303.47|4305.08|4305.08|4303.42|4303.42|0
1629197400000|2021-08-17 10:50:00|4304.16|4304.16|4305.42|4305.42|4305.6|4305.6|4304.16|4304.16|0
1629197700000|2021-08-17 10:55:00|4305.57|4305.57|4305.24|4305.24|4305.57|4305.57|4303.91|4303.91|0
1629198000000|2021-08-17 11:00:00|4305.41|4305.41|4304.76|4304.76|4305.57|4305.57|4304.76|4304.76|0
1629198300000|2021-08-17 11:05:00|4304.08|4304.08|4303.77|4303.77|4304.88|4304.88|4303.24|4303.24|0
1629198600000|2021-08-17 11:10:00|4303.61|4303.61|4305.97|4305.97|4306|4306|4303.08|4303.08|0
1629198900000|2021-08-17 11:15:00|4306.09|4306.09|4304.66|4304.66|4306.57|4306.57|4304.66|4304.66|0
1629199200000|2021-08-17 11:20:00|4304.96|4304.96|4304.41|4304.41|4305.68|4305.68|4303.26|4303.26|0
1629199500000|2021-08-17 11:25:00|4304.26|4304.26|4304.58|4304.58|4305.16|4305.16|4304.2|4304.2|0
1629199800000|2021-08-17 11:30:00|4304.74|4304.74|4305.88|4305.88|4305.98|4305.98|4304.74|4304.74|0
1629200100000|2021-08-17 11:35:00|4305.98|4305.98|4305.96|4305.96|4306.14|4306.14|4304.81|4304.81|0
1629200400000|2021-08-17 11:40:00|4306.02|4306.02|4305.97|4305.97|4308.3|4308.3|4305.77|4305.77|0
1629200700000|2021-08-17 11:45:00|4306.12|4306.12|4307.83|4307.83|4308.83|4308.83|4306.12|4306.12|0
1629201000000|2021-08-17 11:50:00|4307.67|4307.67|4309.56|4309.56|4311.09|4311.09|4307.67|4307.67|0
1629201300000|2021-08-17 11:55:00|4309.68|4309.68|4310.26|4310.26|4311.39|4311.39|4308.49|4308.49|0
1629201600000|2021-08-17 12:00:00|4310.74|4310.74|4310.88|4310.88|4311.01|4311.01|4309.92|4309.92|0
1629201900000|2021-08-17 12:05:00|4310.72|4310.72|4312.45|4312.45|4313.2|4313.2|4309.89|4309.89|0
1629202200000|2021-08-17 12:10:00|4312.29|4312.29|4310.3|4310.3|4312.33|4312.33|4310.29|4310.29|0
1629202500000|2021-08-17 12:15:00|4310.61|4310.61|4311.92|4311.92|4312.19|4312.19|4310.45|4310.45|0
1629202800000|2021-08-17 12:20:00|4311.45|4311.45|4309.53|4309.53|4311.84|4311.84|4308.61|4308.61|0
1629203100000|2021-08-17 12:25:00|4309.69|4309.69|4306.29|4306.29|4310.13|4310.13|4306.04|4306.04|0
1629203400000|2021-08-17 12:30:00|4306.17|4306.17|4308.82|4308.82|4309.09|4309.09|4306.17|4306.17|0
1629203700000|2021-08-17 12:35:00|4308.98|4308.98|4307.97|4307.97|4308.98|4308.98|4306.6|4306.6|0
1629204000000|2021-08-17 12:40:00|4308.66|4308.66|4312.02|4312.02|4312.71|4312.71|4308.66|4308.66|0
1629204300000|2021-08-17 12:45:00|4311.86|4311.86|4310.88|4310.88|4313.39|4313.39|4310.88|4310.88|0
1629204600000|2021-08-17 12:50:00|4311.04|4311.04|4311.89|4311.89|4311.89|4311.89|4310.64|4310.64|0
1629204900000|2021-08-17 12:55:00|4311.42|4311.42|4309.83|4309.83|4312.9|4312.9|4309.68|4309.68|0
1629205200000|2021-08-17 13:00:00|4309.99|4309.99|4309.57|4309.57|4310.27|4310.27|4308.51|4308.51|0
1629205500000|2021-08-17 13:05:00|4309.46|4309.46|4308.71|4308.71|4309.48|4309.48|4307.96|4307.96|0
1629205800000|2021-08-17 13:10:00|4308.59|4308.59|4308.69|4308.69|4309.33|4309.33|4308.32|4308.32|0
1629206100000|2021-08-17 13:15:00|4308.85|4308.85|4310.43|4310.43|4311.01|4311.01|4308.21|4308.21|0
1629206400000|2021-08-17 13:20:00|4309.79|4309.79|4311.92|4311.92|4312.29|4312.29|4309.38|4309.38|0
1629206700000|2021-08-17 13:25:00|4312.6|4312.6|4316.82|4316.82|4317.14|4317.14|4312.6|4312.6|0
1629207000000|2021-08-17 13:30:00|4316.14|4316.14|4317.07|4317.07|4320.02|4320.02|4314.64|4314.64|0
1629207300000|2021-08-17 13:35:00|4316.92|4316.92|4316.49|4316.49|4318.9|4318.9|4314.04|4314.04|0
1629207600000|2021-08-17 13:40:00|4316.8|4316.8|4318.26|4318.26|4318.42|4318.42|4314.82|4314.82|0
1629207900000|2021-08-17 13:45:00|4317.94|4317.94|4316.08|4316.08|4318.01|4318.01|4315.51|4315.51|0
1629208200000|2021-08-17 13:50:00|4315.76|4315.76|4320.45|4320.45|4320.7|4320.7|4314.84|4314.84|0
1629208500000|2021-08-17 13:55:00|4320.76|4320.76|4319.87|4319.87|4320.83|4320.83|4318.77|4318.77|0
1629208800000|2021-08-17 14:00:00|4319.98|4319.98|4321.76|4321.76|4322.6|4322.6|4319.98|4319.98|0
1629209100000|2021-08-17 14:05:00|4321.93|4321.93|4325.45|4325.45|4327.24|4327.24|4321.93|4321.93|0
1629209400000|2021-08-17 14:10:00|4325.3|4325.3|4331.35|4331.35|4333.98|4333.98|4325.3|4325.3|0
1629209700000|2021-08-17 14:15:00|4331.04|4331.04|4329.7|4329.7|4331.04|4331.04|4327.84|4327.84|0
1629210000000|2021-08-17 14:20:00|4329.86|4329.86|4334.77|4334.77|4335.76|4335.76|4329.86|4329.86|0
1629210300000|2021-08-17 14:25:00|4334.45|4334.45|4338.86|4338.86|4338.86|4338.86|4333.97|4333.97|0
1629210600000|2021-08-17 14:30:00|4340.23|4340.23|4336.04|4336.04|4340.6|4340.6|4335.73|4335.73|0
1629210900000|2021-08-17 14:35:00|4335.89|4335.89|4336.68|4336.68|4339.88|4339.88|4335.61|4335.61|0
1629211200000|2021-08-17 14:40:00|4336.52|4336.52|4334.5|4334.5|4336.52|4336.52|4333.87|4333.87|0
1629211500000|2021-08-17 14:45:00|4334.35|4334.35|4332.08|4332.08|4334.35|4334.35|4331.78|4331.78|0
1629211800000|2021-08-17 14:50:00|4331.75|4331.75|4332.58|4332.58|4332.58|4332.58|4330.65|4330.65|0
1629212100000|2021-08-17 14:55:00|4332.43|4332.43|4328.35|4328.35|4333.68|4333.68|4327.63|4327.63|0
1629212400000|2021-08-17 15:00:00|4328.18|4328.18|4327.3|4327.3|4329.19|4329.19|4327.26|4327.26|0
1629212700000|2021-08-17 15:05:00|4327.16|4327.16|4327.3|4327.3|4328.39|4328.39|4326.82|4326.82|0
1629213000000|2021-08-17 15:10:00|4327.14|4327.14|4328.73|4328.73|4328.73|4328.73|4326.28|4326.28|0
1629213300000|2021-08-17 15:15:00|4328.79|4328.79|4329.76|4329.76|4329.91|4329.91|4327.39|4327.39|0
1629213600000|2021-08-17 15:20:00|4329.08|4329.08|4329.14|4329.14|4330.43|4330.43|4328.92|4328.92|0
1629213900000|2021-08-17 15:25:00|4328.98|4328.98|4328.73|4328.73|4329.87|4329.87|4325.34|4325.34|0
1629270900000|2021-08-18 07:15:00|4333.99|4333.99|4329.57|4329.57|4334.31|4334.31|4327.38|4327.38|0
1629271200000|2021-08-18 07:20:00|4329.26|4329.26|4330.09|4330.09|4331.97|4331.97|4329|4329|0
1629271500000|2021-08-18 07:25:00|4329.97|4329.97|4331.31|4331.31|4332.08|4332.08|4329.38|4329.38|0
1629271800000|2021-08-18 07:30:00|4330.68|4330.68|4327.76|4327.76|4332.71|4332.71|4327.76|4327.76|0
1629272100000|2021-08-18 07:35:00|4327.45|4327.45|4328.88|4328.88|4328.88|4328.88|4325.88|4325.88|0
1629272400000|2021-08-18 07:40:00|4329.09|4329.09|4326.91|4326.91|4329.39|4329.39|4326.63|4326.63|0
1629272700000|2021-08-18 07:45:00|4327.38|4327.38|4324.62|4324.62|4327.69|4327.69|4323.89|4323.89|0
1629273000000|2021-08-18 07:50:00|4324.46|4324.46|4326.89|4326.89|4326.99|4326.99|4323.25|4323.25|0
1629273300000|2021-08-18 07:55:00|4328.26|4328.26|4330.21|4330.21|4331.87|4331.87|4328.26|4328.26|0
1629273600000|2021-08-18 08:00:00|4329.52|4329.52|4332.77|4332.77|4332.77|4332.77|4327.67|4327.67|0
1629273900000|2021-08-18 08:05:00|4333.45|4333.45|4329.38|4329.38|4333.77|4333.77|4329.11|4329.11|0
1629274200000|2021-08-18 08:10:00|4329.22|4329.22|4329.4|4329.4|4331.66|4331.66|4328.72|4328.72|0
1629274500000|2021-08-18 08:15:00|4329.24|4329.24|4327.74|4327.74|4329.24|4329.24|4325.03|4325.03|0
1629274800000|2021-08-18 08:20:00|4328.53|4328.53|4327.53|4327.53|4329.16|4329.16|4327.04|4327.04|0
1629275100000|2021-08-18 08:25:00|4327.41|4327.41|4326.84|4326.84|4330.4|4330.4|4326.84|4326.84|0
1629275400000|2021-08-18 08:30:00|4327.13|4327.13|4330.67|4330.67|4330.99|4330.99|4326.76|4326.76|0
1629275700000|2021-08-18 08:35:00|4330.2|4330.2|4330.27|4330.27|4332.27|4332.27|4329.73|4329.73|0
1629276000000|2021-08-18 08:40:00|4330.11|4330.11|4327.65|4327.65|4330.16|4330.16|4327.44|4327.44|0
1629276300000|2021-08-18 08:45:00|4327.33|4327.33|4327.51|4327.51|4328.77|4328.77|4326.65|4326.65|0
1629276600000|2021-08-18 08:50:00|4327.35|4327.35|4328.55|4328.55|4330.38|4330.38|4327.35|4327.35|0
1629276900000|2021-08-18 08:55:00|4328.7|4328.7|4327.66|4327.66|4328.7|4328.7|4327.02|4327.02|0
1629277200000|2021-08-18 09:00:00|4327.5|4327.5|4328.83|4328.83|4329.67|4329.67|4327.29|4327.29|0
1629277500000|2021-08-18 09:05:00|4328.65|4328.65|4329.72|4329.72|4329.77|4329.77|4327.82|4327.82|0
1629277800000|2021-08-18 09:10:00|4329.56|4329.56|4328.23|4328.23|4330.79|4330.79|4328.23|4328.23|0
1629278100000|2021-08-18 09:15:00|4327.28|4327.28|4327.87|4327.87|4327.87|4327.87|4325.85|4325.85|0
1629278400000|2021-08-18 09:20:00|4327.55|4327.55|4328.68|4328.68|4329.15|4329.15|4327.55|4327.55|0
1629278700000|2021-08-18 09:25:00|4328.84|4328.84|4326.78|4326.78|4329.22|4329.22|4325.81|4325.81|0
1629279000000|2021-08-18 09:30:00|4326.72|4326.72|4325.79|4325.79|4326.72|4326.72|4325.09|4325.09|0
1629279300000|2021-08-18 09:35:00|4325.16|4325.16|4323.59|4323.59|4325.63|4325.63|4323.43|4323.43|0
1629279600000|2021-08-18 09:40:00|4323.56|4323.56|4323.97|4323.97|4323.97|4323.97|4322.76|4322.76|0
1629279900000|2021-08-18 09:45:00|4323.82|4323.82|4324.68|4324.68|4324.68|4324.68|4323.01|4323.01|0
1629280200000|2021-08-18 09:50:00|4324.85|4324.85|4325.33|4325.33|4325.59|4325.59|4324.3|4324.3|0
1629280500000|2021-08-18 09:55:00|4325.45|4325.45|4324.92|4324.92|4326.08|4326.08|4324.11|4324.11|0
1629280800000|2021-08-18 10:00:00|4324.6|4324.6|4323.59|4323.59|4324.6|4324.6|4322|4322|0
1629281100000|2021-08-18 10:05:00|4323.74|4323.74|4324.28|4324.28|4325.35|4325.35|4323.21|4323.21|0
1629281400000|2021-08-18 10:10:00|4324.39|4324.39|4323.26|4323.26|4324.39|4324.39|4322.94|4322.94|0
1629281700000|2021-08-18 10:15:00|4323.59|4323.59|4322.48|4322.48|4324.55|4324.55|4322.48|4322.48|0
1629282000000|2021-08-18 10:20:00|4321.8|4321.8|4322.31|4322.31|4322.31|4322.31|4321.08|4321.08|0
1629282300000|2021-08-18 10:25:00|4322.99|4322.99|4321|4321|4323.47|4323.47|4321|4321|0
1629282600000|2021-08-18 10:30:00|4320.84|4320.84|4322.08|4322.08|4322.4|4322.4|4319.39|4319.39|0
1629282900000|2021-08-18 10:35:00|4322.24|4322.24|4322.54|4322.54|4325.14|4325.14|4322.24|4322.24|0
1629283200000|2021-08-18 10:40:00|4322.43|4322.43|4321.07|4321.07|4323.36|4323.36|4318.12|4318.12|0
1629283500000|2021-08-18 10:45:00|4321.39|4321.39|4325.18|4325.18|4325.18|4325.18|4321.27|4321.27|0
1629283800000|2021-08-18 10:50:00|4325.51|4325.51|4326.76|4326.76|4327.15|4327.15|4324.23|4324.23|0
1629284100000|2021-08-18 10:55:00|4327.59|4327.59|4329.65|4329.65|4330.93|4330.93|4324.81|4324.81|0
1629284400000|2021-08-18 11:00:00|4330.15|4330.15|4330.73|4330.73|4333.76|4333.76|4330.04|4330.04|0
1629284700000|2021-08-18 11:05:00|4330.58|4330.58|4331.11|4331.11|4332.38|4332.38|4330.47|4330.47|0
1629285000000|2021-08-18 11:10:00|4330.63|4330.63|4327.11|4327.11|4330.63|4330.63|4326.88|4326.88|0
1629285300000|2021-08-18 11:15:00|4326.96|4326.96|4323.73|4323.73|4327.11|4327.11|4323.26|4323.26|0
1629285600000|2021-08-18 11:20:00|4323.57|4323.57|4326.74|4326.74|4328.39|4328.39|4323.41|4323.41|0
1629285900000|2021-08-18 11:25:00|4326.88|4326.88|4325.61|4325.61|4327.99|4327.99|4324.89|4324.89|0
1629286200000|2021-08-18 11:30:00|4325.45|4325.45|4324.66|4324.66|4328.09|4328.09|4324.66|4324.66|0
1629286500000|2021-08-18 11:35:00|4325.14|4325.14|4328.21|4328.21|4330.34|4330.34|4325.03|4325.03|0
1629286800000|2021-08-18 11:40:00|4327.22|4327.22|4330.38|4330.38|4330.74|4330.74|4326.89|4326.89|0
1629287100000|2021-08-18 11:45:00|4330.33|4330.33|4328.09|4328.09|4330.33|4330.33|4326.89|4326.89|0
1629287400000|2021-08-18 11:50:00|4328.21|4328.21|4327.63|4327.63|4328.27|4328.27|4326.85|4326.85|0
1629287700000|2021-08-18 11:55:00|4327.96|4327.96|4327.2|4327.2|4328.32|4328.32|4326.39|4326.39|0
1629288000000|2021-08-18 12:00:00|4327.68|4327.68|4327.39|4327.39|4328|4328|4326.88|4326.88|0
1629288300000|2021-08-18 12:05:00|4327.89|4327.89|4328.05|4328.05|4328.53|4328.53|4326.69|4326.69|0
1629288600000|2021-08-18 12:10:00|4327.26|4327.26|4325.5|4325.5|4327.26|4327.26|4325.5|4325.5|0
1629288900000|2021-08-18 12:15:00|4325.45|4325.45|4327.96|4327.96|4328.08|4328.08|4325.39|4325.39|0
1629289200000|2021-08-18 12:20:00|4328.44|4328.44|4327.08|4327.08|4328.44|4328.44|4326.45|4326.45|0
1629289500000|2021-08-18 12:25:00|4326.39|4326.39|4325.83|4325.83|4326.39|4326.39|4324.56|4324.56|0
1629289800000|2021-08-18 12:30:00|4325.8|4325.8|4326.9|4326.9|4329.79|4329.79|4325.8|4325.8|0
1629290100000|2021-08-18 12:35:00|4326.59|4326.59|4327.78|4327.78|4328.94|4328.94|4326.18|4326.18|0
1629290400000|2021-08-18 12:40:00|4327.31|4327.31|4324.17|4324.17|4327.95|4327.95|4324.02|4324.02|0
1629290700000|2021-08-18 12:45:00|4324.01|4324.01|4324.95|4324.95|4327.12|4327.12|4323.85|4323.85|0
1629291000000|2021-08-18 12:50:00|4324.8|4324.8|4326.63|4326.63|4327.28|4327.28|4324.01|4324.01|0
1629291300000|2021-08-18 12:55:00|4326.58|4326.58|4327.36|4327.36|4327.36|4327.36|4326|4326|0
1629291600000|2021-08-18 13:00:00|4327.47|4327.47|4328.29|4328.29|4329.01|4329.01|4325.98|4325.98|0
1629291900000|2021-08-18 13:05:00|4328.61|4328.61|4328.93|4328.93|4329.61|4329.61|4328.61|4328.61|0
1629292200000|2021-08-18 13:10:00|4328.61|4328.61|4329.73|4329.73|4331.8|4331.8|4328.61|4328.61|0
1629292500000|2021-08-18 13:15:00|4329.79|4329.79|4328.35|4328.35|4329.79|4329.79|4327.95|4327.95|0
1629292800000|2021-08-18 13:20:00|4328.49|4328.49|4327.27|4327.27|4329.16|4329.16|4326.96|4326.96|0
1629293100000|2021-08-18 13:25:00|4327.74|4327.74|4327.12|4327.12|4327.74|4327.74|4326.42|4326.42|0
1629293400000|2021-08-18 13:30:00|4326.81|4326.81|4326.95|4326.95|4329.5|4329.5|4325.03|4325.03|0
1629293700000|2021-08-18 13:35:00|4327.11|4327.11|4323.14|4323.14|4329.18|4329.18|4323.14|4323.14|0
1629294000000|2021-08-18 13:40:00|4322.51|4322.51|4324.77|4324.77|4325.45|4325.45|4321.67|4321.67|0
1629294300000|2021-08-18 13:45:00|4324.45|4324.45|4321.08|4321.08|4324.77|4324.77|4320.74|4320.74|0
1629294600000|2021-08-18 13:50:00|4320.93|4320.93|4323.32|4323.32|4323.32|4323.32|4319.6|4319.6|0
1629294900000|2021-08-18 13:55:00|4323.16|4323.16|4327.57|4327.57|4327.57|4327.57|4322.64|4322.64|0
1629295200000|2021-08-18 14:00:00|4327.74|4327.74|4328.6|4328.6|4329.14|4329.14|4325.01|4325.01|0
1629295500000|2021-08-18 14:05:00|4328.28|4328.28|4328.26|4328.26|4329.17|4329.17|4326.91|4326.91|0
1629295800000|2021-08-18 14:10:00|4328.38|4328.38|4331.41|4331.41|4331.41|4331.41|4326.67|4326.67|0
1629296100000|2021-08-18 14:15:00|4331.09|4331.09|4330.69|4330.69|4331.6|4331.6|4329.61|4329.61|0
1629296400000|2021-08-18 14:20:00|4331.01|4331.01|4333.73|4333.73|4333.9|4333.9|4330.12|4330.12|0
1629296700000|2021-08-18 14:25:00|4333.58|4333.58|4330.64|4330.64|4335.55|4335.55|4330.64|4330.64|0
1629297000000|2021-08-18 14:30:00|4330.96|4330.96|4330.66|4330.66|4331.56|4331.56|4329.67|4329.67|0
1629297300000|2021-08-18 14:35:00|4330.36|4330.36|4332.48|4332.48|4333.03|4333.03|4330.36|4330.36|0
1629297600000|2021-08-18 14:40:00|4332.36|4332.36|4334.27|4334.27|4334.74|4334.74|4332.16|4332.16|0
1629297900000|2021-08-18 14:45:00|4334.52|4334.52|4333.95|4333.95|4336.31|4336.31|4333.78|4333.78|0
1629298200000|2021-08-18 14:50:00|4334.1|4334.1|4337.93|4337.93|4338.1|4338.1|4333.47|4333.47|0
1629298500000|2021-08-18 14:55:00|4338.22|4338.22|4338.88|4338.88|4340.14|4340.14|4338.22|4338.22|0
1629298800000|2021-08-18 15:00:00|4338.99|4338.99|4339.94|4339.94|4340.32|4340.32|4337.52|4337.52|0
1629299100000|2021-08-18 15:05:00|4340.1|4340.1|4340.4|4340.4|4342.8|4342.8|4340.1|4340.1|0
1629299400000|2021-08-18 15:10:00|4340.25|4340.25|4337.76|4337.76|4341.44|4341.44|4337.55|4337.55|0
1629299700000|2021-08-18 15:15:00|4337.79|4337.79|4339.48|4339.48|4339.48|4339.48|4336.63|4336.63|0
1629300000000|2021-08-18 15:20:00|4339.79|4339.79|4337.9|4337.9|4340.07|4340.07|4337.9|4337.9|0
1629300300000|2021-08-18 15:25:00|4337.74|4337.74|4339.15|4339.15|4340.45|4340.45|4337.06|4337.06|0
1629357300000|2021-08-19 07:15:00|4285.83|4285.83|4285.63|4285.63|4288.75|4288.75|4282.67|4282.67|0
1629357600000|2021-08-19 07:20:00|4285.92|4285.92|4296.31|4296.31|4296.31|4296.31|4285.92|4285.92|0
1629357900000|2021-08-19 07:25:00|4295.62|4295.62|4290.62|4290.62|4295.62|4295.62|4288.44|4288.44|0
1629358200000|2021-08-19 07:30:00|4290.97|4290.97|4281.56|4281.56|4290.97|4290.97|4280.63|4280.63|0
1629358500000|2021-08-19 07:35:00|4281.4|4281.4|4288.04|4288.04|4288.04|4288.04|4278.22|4278.22|0
1629358800000|2021-08-19 07:40:00|4288.36|4288.36|4291.48|4291.48|4291.64|4291.64|4287.17|4287.17|0
1629359100000|2021-08-19 07:45:00|4291.39|4291.39|4300.07|4300.07|4301.08|4301.08|4288.87|4288.87|0
1629359400000|2021-08-19 07:50:00|4299.93|4299.93|4295.3|4295.3|4300.61|4300.61|4292.3|4292.3|0
1629359700000|2021-08-19 07:55:00|4295.99|4295.99|4295.7|4295.7|4296.52|4296.52|4294.06|4294.06|0
1629360000000|2021-08-19 08:00:00|4295.22|4295.22|4294.2|4294.2|4296.19|4296.19|4291.55|4291.55|0
1629360300000|2021-08-19 08:05:00|4294.67|4294.67|4295.03|4295.03|4295.26|4295.26|4291.76|4291.76|0
1629360600000|2021-08-19 08:10:00|4294.88|4294.88|4295.58|4295.58|4295.58|4295.58|4291.92|4291.92|0
1629360900000|2021-08-19 08:15:00|4295.43|4295.43|4286.94|4286.94|4295.92|4295.92|4286.94|4286.94|0
1629361200000|2021-08-19 08:20:00|4287.23|4287.23|4286.8|4286.8|4287.79|4287.79|4283.19|4283.19|0
1629361500000|2021-08-19 08:25:00|4285.8|4285.8|4285.39|4285.39|4285.8|4285.8|4281.3|4281.3|0
1629361800000|2021-08-19 08:30:00|4286.34|4286.34|4282.25|4282.25|4286.98|4286.98|4281.38|4281.38|0
1629362100000|2021-08-19 08:35:00|4282.1|4282.1|4286.17|4286.17|4286.17|4286.17|4281.73|4281.73|0
1629362400000|2021-08-19 08:40:00|4286.81|4286.81|4291.36|4291.36|4291.36|4291.36|4286.18|4286.18|0
1629362700000|2021-08-19 08:45:00|4291.2|4291.2|4286.33|4286.33|4291.2|4291.2|4286.11|4286.11|0
1629363000000|2021-08-19 08:50:00|4286.8|4286.8|4280.85|4280.85|4287.44|4287.44|4280.38|4280.38|0
1629363300000|2021-08-19 08:55:00|4280.53|4280.53|4286.5|4286.5|4286.5|4286.5|4279.74|4279.74|0
1629363600000|2021-08-19 09:00:00|4286.59|4286.59|4283.52|4283.52|4286.91|4286.91|4279.83|4279.83|0
1629363900000|2021-08-19 09:05:00|4283.2|4283.2|4280.43|4280.43|4284.33|4284.33|4279.43|4279.43|0
1629364200000|2021-08-19 09:10:00|4279.95|4279.95|4278.14|4278.14|4281.87|4281.87|4278.14|4278.14|0
1629364500000|2021-08-19 09:15:00|4277.98|4277.98|4276.56|4276.56|4278.3|4278.3|4272.57|4272.57|0
1629364800000|2021-08-19 09:20:00|4276.88|4276.88|4277.93|4277.93|4278.81|4278.81|4275.4|4275.4|0
1629365100000|2021-08-19 09:25:00|4278.61|4278.61|4281.51|4281.51|4281.99|4281.99|4278.03|4278.03|0
1629365400000|2021-08-19 09:30:00|4281.03|4281.03|4285.92|4285.92|4285.92|4285.92|4279.67|4279.67|0
1629365700000|2021-08-19 09:35:00|4286.25|4286.25|4290.28|4290.28|4290.28|4290.28|4285.76|4285.76|0
1629366000000|2021-08-19 09:40:00|4290.44|4290.44|4290.54|4290.54|4292.81|4292.81|4288.88|4288.88|0
1629366300000|2021-08-19 09:45:00|4290.38|4290.38|4292.62|4292.62|4292.94|4292.94|4290.17|4290.17|0
1629366600000|2021-08-19 09:50:00|4293.25|4293.25|4297.43|4297.43|4298.06|4298.06|4293.1|4293.1|0
1629366900000|2021-08-19 09:55:00|4296.79|4296.79|4296.37|4296.37|4300.73|4300.73|4294.74|4294.74|0
1629367200000|2021-08-19 10:00:00|4296.05|4296.05|4298.41|4298.41|4299.25|4299.25|4294.62|4294.62|0
1629367500000|2021-08-19 10:05:00|4298.13|4298.13|4300.24|4300.24|4301.57|4301.57|4297.97|4297.97|0
1629367800000|2021-08-19 10:10:00|4300.08|4300.08|4300.87|4300.87|4301.76|4301.76|4300.08|4300.08|0
1629368100000|2021-08-19 10:15:00|4300.84|4300.84|4297.26|4297.26|4302.35|4302.35|4297.26|4297.26|0
1629368400000|2021-08-19 10:20:00|4296.92|4296.92|4301.4|4301.4|4302.14|4302.14|4295.91|4295.91|0
1629368700000|2021-08-19 10:25:00|4301.55|4301.55|4299.3|4299.3|4303.34|4303.34|4299.18|4299.18|0
1629369000000|2021-08-19 10:30:00|4299.62|4299.62|4301.17|4301.17|4303.5|4303.5|4299.62|4299.62|0
1629369300000|2021-08-19 10:35:00|4300.7|4300.7|4297.87|4297.87|4301.01|4301.01|4297.87|4297.87|0
1629369600000|2021-08-19 10:40:00|4298.03|4298.03|4295.92|4295.92|4299.03|4299.03|4295.91|4295.91|0
1629369900000|2021-08-19 10:45:00|4295.8|4295.8|4296.88|4296.88|4296.92|4296.92|4294.27|4294.27|0
1629370200000|2021-08-19 10:50:00|4297.2|4297.2|4296.13|4296.13|4297.2|4297.2|4295.45|4295.45|0
1629370500000|2021-08-19 10:55:00|4295.99|4295.99|4294.91|4294.91|4296.15|4296.15|4293.32|4293.32|0
1629370800000|2021-08-19 11:00:00|4295.02|4295.02|4295.65|4295.65|4295.65|4295.65|4293.54|4293.54|0
1629371100000|2021-08-19 11:05:00|4295.49|4295.49|4295.86|4295.86|4295.86|4295.86|4293.31|4293.31|0
1629371400000|2021-08-19 11:10:00|4295.17|4295.17|4296.51|4296.51|4296.51|4296.51|4293.78|4293.78|0
1629371700000|2021-08-19 11:15:00|4296.35|4296.35|4294.33|4294.33|4296.89|4296.89|4294.33|4294.33|0
1629372000000|2021-08-19 11:20:00|4294.66|4294.66|4296.59|4296.59|4297.07|4297.07|4293.84|4293.84|0
1629372300000|2021-08-19 11:25:00|4296.28|4296.28|4300.3|4300.3|4300.3|4300.3|4296.28|4296.28|0
1629372600000|2021-08-19 11:30:00|4301.25|4301.25|4302.71|4302.71|4302.87|4302.87|4300.31|4300.31|0
1629372900000|2021-08-19 11:35:00|4302.39|4302.39|4304.77|4304.77|4306.62|4306.62|4302.39|4302.39|0
1629373200000|2021-08-19 11:40:00|4304.93|4304.93|4303.22|4303.22|4305.95|4305.95|4303.22|4303.22|0
1629373500000|2021-08-19 11:45:00|4303.55|4303.55|4303.9|4303.9|4305.49|4305.49|4303.42|4303.42|0
1629373800000|2021-08-19 11:50:00|4304.06|4304.06|4297.77|4297.77|4304.09|4304.09|4297.77|4297.77|0
1629374100000|2021-08-19 11:55:00|4297.61|4297.61|4300.71|4300.71|4301.65|4301.65|4297.61|4297.61|0
1629374400000|2021-08-19 12:00:00|4301.18|4301.18|4299.86|4299.86|4301.51|4301.51|4296.09|4296.09|0
1629374700000|2021-08-19 12:05:00|4299.91|4299.91|4300.32|4300.32|4300.44|4300.44|4298.36|4298.36|0
1629375000000|2021-08-19 12:10:00|4300.49|4300.49|4299.33|4299.33|4300.87|4300.87|4299.33|4299.33|0
1629375300000|2021-08-19 12:15:00|4299.66|4299.66|4299.65|4299.65|4299.66|4299.66|4297.88|4297.88|0
1629375600000|2021-08-19 12:20:00|4299.49|4299.49|4302.36|4302.36|4302.36|4302.36|4299.17|4299.17|0
1629375900000|2021-08-19 12:25:00|4302.53|4302.53|4301.94|4301.94|4303.32|4303.32|4301.94|4301.94|0
1629376200000|2021-08-19 12:30:00|4302.63|4302.63|4304.08|4304.08|4304.65|4304.65|4301.95|4301.95|0
1629376500000|2021-08-19 12:35:00|4304.39|4304.39|4309.09|4309.09|4309.46|4309.46|4304.36|4304.36|0
1629376800000|2021-08-19 12:40:00|4309.25|4309.25|4310.99|4310.99|4311.99|4311.99|4309.08|4309.08|0
1629377100000|2021-08-19 12:45:00|4310.83|4310.83|4307.58|4307.58|4310.94|4310.94|4307.27|4307.27|0
1629377400000|2021-08-19 12:50:00|4308.06|4308.06|4305.43|4305.43|4308.11|4308.11|4304.8|4304.8|0
1629377700000|2021-08-19 12:55:00|4305.75|4305.75|4305.4|4305.4|4307.91|4307.91|4303.77|4303.77|0
1629378000000|2021-08-19 13:00:00|4305.72|4305.72|4306.56|4306.56|4308.2|4308.2|4304.74|4304.74|0
1629378300000|2021-08-19 13:05:00|4306.09|4306.09|4311.17|4311.17|4312.28|4312.28|4305.77|4305.77|0
1629378600000|2021-08-19 13:10:00|4311.11|4311.11|4315.04|4315.04|4315.04|4315.04|4309.94|4309.94|0
1629378900000|2021-08-19 13:15:00|4314.89|4314.89|4320.71|4320.71|4320.71|4320.71|4313.52|4313.52|0
1629379200000|2021-08-19 13:20:00|4320.82|4320.82|4318.29|4318.29|4321.3|4321.3|4317.75|4317.75|0
1629379500000|2021-08-19 13:25:00|4318.44|4318.44|4322.17|4322.17|4322.49|4322.49|4318.28|4318.28|0
1629379800000|2021-08-19 13:30:00|4322.33|4322.33|4325.64|4325.64|4327.07|4327.07|4321.12|4321.12|0
1629380100000|2021-08-19 13:35:00|4325.48|4325.48|4318.4|4318.4|4325.48|4325.48|4316.77|4316.77|0
1629380400000|2021-08-19 13:40:00|4318.88|4318.88|4319.99|4319.99|4323.15|4323.15|4316.21|4316.21|0
1629380700000|2021-08-19 13:45:00|4320.68|4320.68|4321.52|4321.52|4326.76|4326.76|4319.68|4319.68|0
1629381000000|2021-08-19 13:50:00|4320.84|4320.84|4320.98|4320.98|4325.06|4325.06|4319.11|4319.11|0
1629381300000|2021-08-19 13:55:00|4320.67|4320.67|4321.13|4321.13|4321.13|4321.13|4317.11|4317.11|0
1629381600000|2021-08-19 14:00:00|4321.01|4321.01|4327.07|4327.07|4328.58|4328.58|4321.01|4321.01|0
1629381900000|2021-08-19 14:05:00|4326.91|4326.91|4327.54|4327.54|4327.92|4327.92|4325.28|4325.28|0
1629382200000|2021-08-19 14:10:00|4327.65|4327.65|4325.13|4325.13|4329.12|4329.12|4324.81|4324.81|0
1629382500000|2021-08-19 14:15:00|4325.08|4325.08|4327.89|4327.89|4329.84|4329.84|4324.34|4324.34|0
1629382800000|2021-08-19 14:20:00|4328.21|4328.21|4324.81|4324.81|4328.57|4328.57|4324.5|4324.5|0
1629383100000|2021-08-19 14:25:00|4324.65|4324.65|4317.98|4317.98|4324.68|4324.68|4317.98|4317.98|0
1629383400000|2021-08-19 14:30:00|4318.13|4318.13|4312.35|4312.35|4318.9|4318.9|4312.35|4312.35|0
1629383700000|2021-08-19 14:35:00|4312.19|4312.19|4307.71|4307.71|4312.66|4312.66|4306.6|4306.6|0
1629384000000|2021-08-19 14:40:00|4307.61|4307.61|4302.27|4302.27|4308.32|4308.32|4301.99|4301.99|0
1629384300000|2021-08-19 14:45:00|4302.15|4302.15|4299.74|4299.74|4302.15|4302.15|4299.22|4299.22|0
1629384600000|2021-08-19 14:50:00|4300.06|4300.06|4299.99|4299.99|4300.98|4300.98|4297.18|4297.18|0
1629384900000|2021-08-19 14:55:00|4300.25|4300.25|4306.64|4306.64|4306.64|4306.64|4298.89|4298.89|0
1629385200000|2021-08-19 15:00:00|4307.32|4307.32|4309.65|4309.65|4309.97|4309.97|4305.48|4305.48|0
1629385500000|2021-08-19 15:05:00|4309.5|4309.5|4308.43|4308.43|4310.78|4310.78|4307.86|4307.86|0
1629385800000|2021-08-19 15:10:00|4308.65|4308.65|4305.89|4305.89|4309.99|4309.99|4304.65|4304.65|0
1629386100000|2021-08-19 15:15:00|4306.05|4306.05|4309.37|4309.37|4309.42|4309.42|4306.05|4306.05|0
1629386400000|2021-08-19 15:20:00|4310|4310|4310.64|4310.64|4310.99|4310.99|4308.93|4308.93|0
1629386700000|2021-08-19 15:25:00|4310.8|4310.8|4302.38|4302.38|4310.96|4310.96|4301.23|4301.23|0
1629443700000|2021-08-20 07:15:00|4336.64|4336.64|4327.33|4327.33|4336.81|4336.81|4325.52|4325.52|0
1629444000000|2021-08-20 07:20:00|4327.65|4327.65|4329.06|4329.06|4333.31|4333.31|4327.48|4327.48|0
1629444300000|2021-08-20 07:25:00|4328.05|4328.05|4322.38|4322.38|4328.05|4328.05|4322.38|4322.38|0
1629444600000|2021-08-20 07:30:00|4322.05|4322.05|4333.26|4333.26|4333.26|4333.26|4320.17|4320.17|0
1629444900000|2021-08-20 07:35:00|4332.83|4332.83|4329.07|4329.07|4333.46|4333.46|4325.58|4325.58|0
1629445200000|2021-08-20 07:40:00|4329.7|4329.7|4335.3|4335.3|4335.48|4335.48|4329.02|4329.02|0
1629445500000|2021-08-20 07:45:00|4335.14|4335.14|4328.06|4328.06|4335.51|4335.51|4328.06|4328.06|0
1629445800000|2021-08-20 07:50:00|4327.9|4327.9|4328.83|4328.83|4332.04|4332.04|4327.47|4327.47|0
1629446100000|2021-08-20 07:55:00|4328.35|4328.35|4332.88|4332.88|4334|4334|4328.09|4328.09|0
1629446400000|2021-08-20 08:00:00|4332.41|4332.41|4334.21|4334.21|4336.72|4336.72|4331.87|4331.87|0
1629446700000|2021-08-20 08:05:00|4334.36|4334.36|4331.87|4331.87|4335.93|4335.93|4331.87|4331.87|0
1629447000000|2021-08-20 08:10:00|4332.21|4332.21|4328.7|4328.7|4333.36|4333.36|4328.7|4328.7|0
1629447300000|2021-08-20 08:15:00|4328.86|4328.86|4330.82|4330.82|4331.37|4331.37|4328.86|4328.86|0
1629447600000|2021-08-20 08:20:00|4330.35|4330.35|4326.74|4326.74|4330.35|4330.35|4324.71|4324.71|0
1629447900000|2021-08-20 08:25:00|4327.06|4327.06|4325.66|4325.66|4328.39|4328.39|4325.13|4325.13|0
1629448200000|2021-08-20 08:30:00|4325.39|4325.39|4325.02|4325.02|4325.48|4325.48|4324.41|4324.41|0
1629448500000|2021-08-20 08:35:00|4325.49|4325.49|4324.58|4324.58|4326.86|4326.86|4322.87|4322.87|0
1629448800000|2021-08-20 08:40:00|4324.74|4324.74|4324.24|4324.24|4324.9|4324.9|4322.46|4322.46|0
1629449100000|2021-08-20 08:45:00|4324.4|4324.4|4323.35|4323.35|4325.42|4325.42|4322.61|4322.61|0
1629449400000|2021-08-20 08:50:00|4323.32|4323.32|4324.47|4324.47|4324.64|4324.64|4322.03|4322.03|0
1629449700000|2021-08-20 08:55:00|4324.79|4324.79|4322.89|4322.89|4327.22|4327.22|4322.26|4322.26|0
1629450000000|2021-08-20 09:00:00|4323.04|4323.04|4325.22|4325.22|4325.22|4325.22|4322.5|4322.5|0
1629450300000|2021-08-20 09:05:00|4325.38|4325.38|4325.06|4325.06|4326.06|4326.06|4324.58|4324.58|0
1629450600000|2021-08-20 09:10:00|4324.7|4324.7|4325.19|4325.19|4325.19|4325.19|4323.72|4323.72|0
1629450900000|2021-08-20 09:15:00|4324.86|4324.86|4316.2|4316.2|4324.86|4324.86|4316.04|4316.04|0
1629451200000|2021-08-20 09:20:00|4316.04|4316.04|4319.39|4319.39|4320.08|4320.08|4316.04|4316.04|0
1629451500000|2021-08-20 09:25:00|4319.23|4319.23|4323.14|4323.14|4323.44|4323.44|4319.13|4319.13|0
1629451800000|2021-08-20 09:30:00|4322.46|4322.46|4322.58|4322.58|4323.21|4323.21|4319.23|4319.23|0
1629452100000|2021-08-20 09:35:00|4325.31|4325.31|4327.96|4327.96|4327.96|4327.96|4325.31|4325.31|0
1629452400000|2021-08-20 09:40:00|4328.02|4328.02|4327.66|4327.66|4329.45|4329.45|4326.7|4326.7|0
1629452700000|2021-08-20 09:45:00|4326.54|4326.54|4325.98|4325.98|4326.86|4326.86|4325.14|4325.14|0
1629453000000|2021-08-20 09:50:00|4325.29|4325.29|4318.96|4318.96|4325.29|4325.29|4318.6|4318.6|0
1629453300000|2021-08-20 09:55:00|4319.12|4319.12|4317.31|4317.31|4319.28|4319.28|4316.44|4316.44|0
1629453600000|2021-08-20 10:00:00|4317.25|4317.25|4317.63|4317.63|4317.94|4317.94|4316.31|4316.31|0
1629453900000|2021-08-20 10:05:00|4317.73|4317.73|4318.64|4318.64|4319.64|4319.64|4317.73|4317.73|0
1629454200000|2021-08-20 10:10:00|4318.32|4318.32|4318.65|4318.65|4318.65|4318.65|4316.04|4316.04|0
1629454500000|2021-08-20 10:15:00|4318.82|4318.82|4324.23|4324.23|4324.28|4324.28|4318.33|4318.33|0
1629454800000|2021-08-20 10:20:00|4324.34|4324.34|4319.27|4319.27|4324.57|4324.57|4319.27|4319.27|0
1629455100000|2021-08-20 10:25:00|4319.11|4319.11|4320.44|4320.44|4320.7|4320.7|4319.11|4319.11|0
1629455400000|2021-08-20 10:30:00|4320.49|4320.49|4320.16|4320.16|4321.01|4321.01|4319.84|4319.84|0
1629455700000|2021-08-20 10:35:00|4320.48|4320.48|4323.11|4323.11|4324.17|4324.17|4320.48|4320.48|0
1629456000000|2021-08-20 10:40:00|4322.96|4322.96|4321.08|4321.08|4322.96|4322.96|4320.76|4320.76|0
1629456300000|2021-08-20 10:45:00|4320.76|4320.76|4322.11|4322.11|4323.86|4323.86|4320.76|4320.76|0
1629456600000|2021-08-20 10:50:00|4321.31|4321.31|4319.27|4319.27|4321.31|4321.31|4319.26|4319.26|0
1629456900000|2021-08-20 10:55:00|4319.11|4319.11|4316.48|4316.48|4319.11|4319.11|4315.91|4315.91|0
1629457200000|2021-08-20 11:00:00|4317.65|4317.65|4316.99|4316.99|4317.81|4317.81|4316.35|4316.35|0
1629457500000|2021-08-20 11:05:00|4317.14|4317.14|4316.42|4316.42|4317.14|4317.14|4314.47|4314.47|0
1629457800000|2021-08-20 11:10:00|4316.39|4316.39|4318.24|4318.24|4318.56|4318.56|4316.39|4316.39|0
1629458100000|2021-08-20 11:15:00|4317.92|4317.92|4320.12|4320.12|4320.12|4320.12|4317.92|4317.92|0
1629458400000|2021-08-20 11:20:00|4320.27|4320.27|4319.06|4319.06|4321.08|4321.08|4318.91|4318.91|0
1629458700000|2021-08-20 11:25:00|4319|4319|4321.91|4321.91|4322.7|4322.7|4319|4319|0
1629459000000|2021-08-20 11:30:00|4321.8|4321.8|4320.25|4320.25|4323.1|4323.1|4320.25|4320.25|0
1629459300000|2021-08-20 11:35:00|4320.09|4320.09|4318.91|4318.91|4320.09|4320.09|4318.03|4318.03|0
1629459600000|2021-08-20 11:40:00|4319.07|4319.07|4317.73|4317.73|4320.24|4320.24|4317.73|4317.73|0
1629459900000|2021-08-20 11:45:00|4317.57|4317.57|4316.13|4316.13|4317.95|4317.95|4316.13|4316.13|0
1629460200000|2021-08-20 11:50:00|4315.44|4315.44|4314.65|4314.65|4316.14|4316.14|4314.16|4314.16|0
1629460500000|2021-08-20 11:55:00|4314.98|4314.98|4313.65|4313.65|4315.72|4315.72|4313.65|4313.65|0
1629460800000|2021-08-20 12:00:00|4313.49|4313.49|4313.22|4313.22|4313.65|4313.65|4311.58|4311.58|0
1629461100000|2021-08-20 12:05:00|4313.05|4313.05|4314.32|4314.32|4314.52|4314.52|4313.05|4313.05|0
1629461400000|2021-08-20 12:10:00|4314.43|4314.43|4315.29|4315.29|4316.27|4316.27|4313.8|4313.8|0
1629461700000|2021-08-20 12:15:00|4315.23|4315.23|4314.66|4314.66|4315.23|4315.23|4313.75|4313.75|0
1629462000000|2021-08-20 12:20:00|4314.29|4314.29|4316.12|4316.12|4317.49|4317.49|4312.8|4312.8|0
1629462300000|2021-08-20 12:25:00|4315.44|4315.44|4315.17|4315.17|4316.23|4316.23|4315.01|4315.01|0
1629462600000|2021-08-20 12:30:00|4314.86|4314.86|4314.01|4314.01|4314.86|4314.86|4313.61|4313.61|0
1629462900000|2021-08-20 12:35:00|4314.16|4314.16|4314.14|4314.14|4315.31|4315.31|4312.72|4312.72|0
1629463200000|2021-08-20 12:40:00|4313.98|4313.98|4315.09|4315.09|4315.09|4315.09|4313.56|4313.56|0
1629463500000|2021-08-20 12:45:00|4314.78|4314.78|4314.47|4314.47|4314.78|4314.78|4313.52|4313.52|0
1629463800000|2021-08-20 12:50:00|4314.63|4314.63|4313.26|4313.26|4314.63|4314.63|4312.05|4312.05|0
1629464100000|2021-08-20 12:55:00|4313.42|4313.42|4313.66|4313.66|4313.9|4313.9|4311.69|4311.69|0
1629464400000|2021-08-20 13:00:00|4313.77|4313.77|4312.89|4312.89|4313.97|4313.97|4311.71|4311.71|0
1629464700000|2021-08-20 13:05:00|4313.2|4313.2|4314.09|4314.09|4314.62|4314.62|4313.2|4313.2|0
1629465000000|2021-08-20 13:10:00|4313.98|4313.98|4316.26|4316.26|4317.45|4317.45|4313.82|4313.82|0
1629465300000|2021-08-20 13:15:00|4316.94|4316.94|4318.54|4318.54|4319.39|4319.39|4316.73|4316.73|0
1629465600000|2021-08-20 13:20:00|4318.38|4318.38|4315.82|4315.82|4318.61|4318.61|4315.82|4315.82|0
1629465900000|2021-08-20 13:25:00|4315.2|4315.2|4314.9|4314.9|4316.58|4316.58|4314.51|4314.51|0
1629466200000|2021-08-20 13:30:00|4314.43|4314.43|4324.01|4324.01|4324.17|4324.17|4313.39|4313.39|0
1629466500000|2021-08-20 13:35:00|4323.85|4323.85|4325.31|4325.31|4327.54|4327.54|4323.69|4323.69|0
1629466800000|2021-08-20 13:40:00|4326.16|4326.16|4322.93|4322.93|4328|4328|4321.98|4321.98|0
1629467100000|2021-08-20 13:45:00|4323.61|4323.61|4321.17|4321.17|4325.55|4325.55|4320.69|4320.69|0
1629467400000|2021-08-20 13:50:00|4321.8|4321.8|4317.61|4317.61|4322.22|4322.22|4317.34|4317.34|0
1629467700000|2021-08-20 13:55:00|4316.92|4316.92|4317.83|4317.83|4320.2|4320.2|4314.76|4314.76|0
1629468000000|2021-08-20 14:00:00|4317.71|4317.71|4320.59|4320.59|4320.59|4320.59|4315.97|4315.97|0
1629468300000|2021-08-20 14:05:00|4320.7|4320.7|4321.82|4321.82|4322.94|4322.94|4318.42|4318.42|0
1629468600000|2021-08-20 14:10:00|4322.51|4322.51|4319.37|4319.37|4324.57|4324.57|4319.16|4319.16|0
1629468900000|2021-08-20 14:15:00|4319.22|4319.22|4322.31|4322.31|4324.59|4324.59|4319.22|4319.22|0
1629469200000|2021-08-20 14:20:00|4321.04|4321.04|4322.64|4322.64|4324.64|4324.64|4319.9|4319.9|0
1629469500000|2021-08-20 14:25:00|4322.85|4322.85|4325.98|4325.98|4325.98|4325.98|4321.85|4321.85|0
1629469800000|2021-08-20 14:30:00|4326.04|4326.04|4322.93|4322.93|4326.04|4326.04|4322.39|4322.39|0
1629470100000|2021-08-20 14:35:00|4323.25|4323.25|4320.57|4320.57|4323.25|4323.25|4320.33|4320.33|0
1629470400000|2021-08-20 14:40:00|4320.62|4320.62|4316.9|4316.9|4320.62|4320.62|4316.9|4316.9|0
1629470700000|2021-08-20 14:45:00|4316.87|4316.87|4316.87|4316.87|4317.38|4317.38|4315.77|4315.77|0
1629471000000|2021-08-20 14:50:00|4317.03|4317.03|4317.69|4317.69|4318.04|4318.04|4316.24|4316.24|0
1629471300000|2021-08-20 14:55:00|4317|4317|4318.97|4318.97|4319.78|4319.78|4316.68|4316.68|0
1629471600000|2021-08-20 15:00:00|4318.65|4318.65|4317.85|4317.85|4319.02|4319.02|4317.32|4317.32|0
1629471900000|2021-08-20 15:05:00|4317.88|4317.88|4322.88|4322.88|4323.19|4323.19|4317.88|4317.88|0
1629472200000|2021-08-20 15:10:00|4322.72|4322.72|4321.92|4321.92|4323.27|4323.27|4321.76|4321.76|0
1629472500000|2021-08-20 15:15:00|4321.78|4321.78|4322.92|4322.92|4323.95|4323.95|4321.63|4321.63|0
1629472800000|2021-08-20 15:20:00|4322.97|4322.97|4323.3|4323.3|4324.32|4324.32|4322.62|4322.62|0
1629473100000|2021-08-20 15:25:00|4323.24|4323.24|4322.87|4322.87|4324.87|4324.87|4322.5|4322.5|0
1629702900000|2021-08-23 07:15:00|4370.46|4370.46|4363.23|4363.23|4370.62|4370.62|4363.23|4363.23|0
1629703200000|2021-08-23 07:20:00|4362.43|4362.43|4365.48|4365.48|4369.41|4369.41|4362.43|4362.43|0
1629703500000|2021-08-23 07:25:00|4366.91|4366.91|4365.09|4365.09|4367.38|4367.38|4361.58|4361.58|0
1629703800000|2021-08-23 07:30:00|4364.4|4364.4|4358.64|4358.64|4364.55|4364.55|4358.64|4358.64|0
1629704100000|2021-08-23 07:35:00|4358.81|4358.81|4350.9|4350.9|4358.81|4358.81|4350.25|4350.25|0
1629704400000|2021-08-23 07:40:00|4351.85|4351.85|4345.7|4345.7|4351.85|4351.85|4344.91|4344.91|0
1629704700000|2021-08-23 07:45:00|4345.94|4345.94|4347.89|4347.89|4349.31|4349.31|4342.21|4342.21|0
1629705000000|2021-08-23 07:50:00|4348.19|4348.19|4350.42|4350.42|4350.58|4350.58|4347.56|4347.56|0
1629705300000|2021-08-23 07:55:00|4350.58|4350.58|4357.39|4357.39|4357.39|4357.39|4350.58|4350.58|0
1629705600000|2021-08-23 08:00:00|4356.89|4356.89|4353.8|4353.8|4356.9|4356.9|4353.53|4353.53|0
1629705900000|2021-08-23 08:05:00|4353.48|4353.48|4353.21|4353.21|4356.5|4356.5|4352.52|4352.52|0
1629706200000|2021-08-23 08:10:00|4352.73|4352.73|4348.49|4348.49|4353.06|4353.06|4345.3|4345.3|0
1629706500000|2021-08-23 08:15:00|4348.46|4348.46|4349.17|4349.17|4349.17|4349.17|4344.91|4344.91|0
1629706800000|2021-08-23 08:20:00|4349.48|4349.48|4349.7|4349.7|4351.11|4351.11|4349.01|4349.01|0
1629707100000|2021-08-23 08:25:00|4349.37|4349.37|4348.33|4348.33|4349.86|4349.86|4347.02|4347.02|0
1629707400000|2021-08-23 08:30:00|4349.76|4349.76|4350.21|4350.21|4351.65|4351.65|4349.12|4349.12|0
1629707700000|2021-08-23 08:35:00|4349.42|4349.42|4352.82|4352.82|4352.99|4352.99|4349.42|4349.42|0
1629708000000|2021-08-23 08:40:00|4352.88|4352.88|4354.87|4354.87|4356|4356|4350.57|4350.57|0
1629708300000|2021-08-23 08:45:00|4355.19|4355.19|4355.98|4355.98|4356.54|4356.54|4354.38|4354.38|0
1629708600000|2021-08-23 08:50:00|4356.1|4356.1|4356.3|4356.3|4356.6|4356.6|4355.37|4355.37|0
1629708900000|2021-08-23 08:55:00|4356.19|4356.19|4350.73|4350.73|4356.19|4356.19|4350.68|4350.68|0
1629709200000|2021-08-23 09:00:00|4351.04|4351.04|4351.27|4351.27|4352.33|4352.33|4350.38|4350.38|0
1629709500000|2021-08-23 09:05:00|4351.11|4351.11|4350.77|4350.77|4351.64|4351.64|4349.79|4349.79|0
1629709800000|2021-08-23 09:10:00|4350.93|4350.93|4348.35|4348.35|4351.47|4351.47|4348.35|4348.35|0
1629710100000|2021-08-23 09:15:00|4348.83|4348.83|4348.54|4348.54|4348.83|4348.83|4347.88|4347.88|0
1629710400000|2021-08-23 09:20:00|4348.48|4348.48|4349.43|4349.43|4349.45|4349.45|4348.33|4348.33|0
1629710700000|2021-08-23 09:25:00|4349.59|4349.59|4347.41|4347.41|4349.84|4349.84|4346.3|4346.3|0
1629711000000|2021-08-23 09:30:00|4348.1|4348.1|4347.43|4347.43|4349.07|4349.07|4347.11|4347.11|0
1629711300000|2021-08-23 09:35:00|4348.06|4348.06|4348.59|4348.59|4349.59|4349.59|4347.32|4347.32|0
1629711600000|2021-08-23 09:40:00|4348.54|4348.54|4352.01|4352.01|4352.01|4352.01|4348.54|4348.54|0
1629711900000|2021-08-23 09:45:00|4351.37|4351.37|4349.82|4349.82|4351.43|4351.43|4348.86|4348.86|0
1629712200000|2021-08-23 09:50:00|4349.14|4349.14|4349.09|4349.09|4350.45|4350.45|4348.14|4348.14|0
1629712500000|2021-08-23 09:55:00|4348.93|4348.93|4350.8|4350.8|4350.95|4350.95|4348.46|4348.46|0
1629712800000|2021-08-23 10:00:00|4351.27|4351.27|4352.8|4352.8|4352.97|4352.97|4350.48|4350.48|0
1629713100000|2021-08-23 10:05:00|4352.71|4352.71|4351.71|4351.71|4353.29|4353.29|4351.4|4351.4|0
1629713400000|2021-08-23 10:10:00|4351.4|4351.4|4353.47|4353.47|4353.63|4353.63|4351.4|4351.4|0
1629713700000|2021-08-23 10:15:00|4353.63|4353.63|4355.06|4355.06|4355.06|4355.06|4353.27|4353.27|0
1629714000000|2021-08-23 10:20:00|4354.95|4354.95|4352.23|4352.23|4355.11|4355.11|4352.07|4352.07|0
1629714300000|2021-08-23 10:25:00|4353.6|4353.6|4354.24|4354.24|4354.72|4354.72|4353.6|4353.6|0
1629714600000|2021-08-23 10:30:00|4353.55|4353.55|4357.97|4357.97|4358.6|4358.6|4353.24|4353.24|0
1629714900000|2021-08-23 10:35:00|4358.21|4358.21|4357.83|4357.83|4358.45|4358.45|4355.56|4355.56|0
1629715200000|2021-08-23 10:40:00|4357.52|4357.52|4355.8|4355.8|4357.52|4357.52|4354.85|4354.85|0
1629715500000|2021-08-23 10:45:00|4355.43|4355.43|4361.81|4361.81|4362.76|4362.76|4354.26|4354.26|0
1629715800000|2021-08-23 10:50:00|4361.18|4361.18|4362.13|4362.13|4362.13|4362.13|4360.39|4360.39|0
1629716100000|2021-08-23 10:55:00|4362.45|4362.45|4360.71|4360.71|4363.13|4363.13|4360.71|4360.71|0
1629716400000|2021-08-23 11:00:00|4360.34|4360.34|4359.75|4359.75|4360.95|4360.95|4358.91|4358.91|0
1629716700000|2021-08-23 11:05:00|4359.44|4359.44|4361.46|4361.46|4362.11|4362.11|4359.44|4359.44|0
1629717000000|2021-08-23 11:10:00|4361.62|4361.62|4359.27|4359.27|4361.93|4361.93|4358.39|4358.39|0
1629717300000|2021-08-23 11:15:00|4359.58|4359.58|4358.77|4358.77|4360.51|4360.51|4358.14|4358.14|0
1629717600000|2021-08-23 11:20:00|4359.09|4359.09|4358.08|4358.08|4359.78|4359.78|4357.4|4357.4|0
1629717900000|2021-08-23 11:25:00|4358.4|4358.4|4358.07|4358.07|4358.4|4358.4|4356.91|4356.91|0
1629718200000|2021-08-23 11:30:00|4357.91|4357.91|4358.66|4358.66|4359.93|4359.93|4356.44|4356.44|0
1629718500000|2021-08-23 11:35:00|4358.02|4358.02|4356.95|4356.95|4359.77|4359.77|4356.95|4356.95|0
1629718800000|2021-08-23 11:40:00|4357.1|4357.1|4352.83|4352.83|4357.1|4357.1|4352.83|4352.83|0
1629719100000|2021-08-23 11:45:00|4353.31|4353.31|4350.93|4350.93|4353.58|4353.58|4350.3|4350.3|0
1629719400000|2021-08-23 11:50:00|4350.46|4350.46|4347.73|4347.73|4350.61|4350.61|4347.04|4347.04|0
1629719700000|2021-08-23 11:55:00|4347.89|4347.89|4343.32|4343.32|4348.36|4348.36|4343.27|4343.27|0
1629720000000|2021-08-23 12:00:00|4343.16|4343.16|4343.46|4343.46|4343.76|4343.76|4342.32|4342.32|0
1629720300000|2021-08-23 12:05:00|4342.77|4342.77|4342.88|4342.88|4343.52|4343.52|4341.01|4341.01|0
1629720600000|2021-08-23 12:10:00|4343.52|4343.52|4344.6|4344.6|4345.08|4345.08|4343.21|4343.21|0
1629720900000|2021-08-23 12:15:00|4344.45|4344.45|4342.26|4342.26|4346.17|4346.17|4342.26|4342.26|0
1629721200000|2021-08-23 12:20:00|4342.17|4342.17|4340.47|4340.47|4342.26|4342.26|4338.89|4338.89|0
1629721500000|2021-08-23 12:25:00|4341.15|4341.15|4339.49|4339.49|4341.47|4341.47|4338.5|4338.5|0
1629721800000|2021-08-23 12:30:00|4339.64|4339.64|4340.96|4340.96|4341.28|4341.28|4339.33|4339.33|0
1629722100000|2021-08-23 12:35:00|4340.8|4340.8|4338.66|4338.66|4340.8|4340.8|4336.18|4336.18|0
1629722400000|2021-08-23 12:40:00|4338.82|4338.82|4338.3|4338.3|4339.16|4339.16|4338.3|4338.3|0
1629722700000|2021-08-23 12:45:00|4338.47|4338.47|4337.55|4337.55|4339.42|4339.42|4334.72|4334.72|0
1629723000000|2021-08-23 12:50:00|4337.71|4337.71|4338.81|4338.81|4338.81|4338.81|4337.07|4337.07|0
1629723300000|2021-08-23 12:55:00|4338.33|4338.33|4337.44|4337.44|4339.98|4339.98|4336.76|4336.76|0
1629723600000|2021-08-23 13:00:00|4336.76|4336.76|4337|4337|4338.3|4338.3|4334.81|4334.81|0
1629723900000|2021-08-23 13:05:00|4336.83|4336.83|4342.54|4342.54|4342.87|4342.87|4336.73|4336.73|0
1629724200000|2021-08-23 13:10:00|4342.7|4342.7|4340.07|4340.07|4343.42|4343.42|4340.07|4340.07|0
1629724500000|2021-08-23 13:15:00|4339.96|4339.96|4340.12|4340.12|4340.12|4340.12|4338.38|4338.38|0
1629724800000|2021-08-23 13:20:00|4338.75|4338.75|4338.98|4338.98|4339.61|4339.61|4337.48|4337.48|0
1629725100000|2021-08-23 13:25:00|4339.1|4339.1|4336.62|4336.62|4340.05|4340.05|4335.99|4335.99|0
1629725400000|2021-08-23 13:30:00|4336.57|4336.57|4337.36|4337.36|4339.02|4339.02|4336.09|4336.09|0
1629725700000|2021-08-23 13:35:00|4337.67|4337.67|4337.79|4337.79|4339.04|4339.04|4335.43|4335.43|0
1629726000000|2021-08-23 13:40:00|4337.63|4337.63|4343.92|4343.92|4345.43|4345.43|4337.47|4337.47|0
1629726300000|2021-08-23 13:45:00|4344.4|4344.4|4346.32|4346.32|4346.32|4346.32|4341.76|4341.76|0
1629726600000|2021-08-23 13:50:00|4346.29|4346.29|4347.56|4347.56|4348.51|4348.51|4344.8|4344.8|0
1629726900000|2021-08-23 13:55:00|4347.68|4347.68|4345.18|4345.18|4348.79|4348.79|4345.18|4345.18|0
1629727200000|2021-08-23 14:00:00|4345.82|4345.82|4346.74|4346.74|4350.18|4350.18|4345.82|4345.82|0
1629727500000|2021-08-23 14:05:00|4346.58|4346.58|4344.53|4344.53|4347.05|4347.05|4343.42|4343.42|0
1629727800000|2021-08-23 14:10:00|4344.98|4344.98|4348.07|4348.07|4348.6|4348.6|4344.82|4344.82|0
1629728100000|2021-08-23 14:15:00|4348.22|4348.22|4347.17|4347.17|4348.57|4348.57|4346.29|4346.29|0
1629728400000|2021-08-23 14:20:00|4347.33|4347.33|4344.19|4344.19|4347.33|4347.33|4343.61|4343.61|0
1629728700000|2021-08-23 14:25:00|4344.45|4344.45|4341.77|4341.77|4344.98|4344.98|4341.14|4341.14|0
1629729000000|2021-08-23 14:30:00|4341.92|4341.92|4343|4343|4343.97|4343.97|4341.92|4341.92|0
1629729300000|2021-08-23 14:35:00|4343.32|4343.32|4344.22|4344.22|4345.32|4345.32|4343.32|4343.32|0
1629729600000|2021-08-23 14:40:00|4344.37|4344.37|4342.03|4342.03|4345.34|4345.34|4340.53|4340.53|0
1629729900000|2021-08-23 14:45:00|4342.19|4342.19|4346.13|4346.13|4346.18|4346.18|4342.19|4342.19|0
1629730200000|2021-08-23 14:50:00|4346.45|4346.45|4344.15|4344.15|4346.61|4346.61|4344.03|4344.03|0
1629730500000|2021-08-23 14:55:00|4344.1|4344.1|4343.82|4343.82|4345.27|4345.27|4342.67|4342.67|0
1629730800000|2021-08-23 15:00:00|4343.66|4343.66|4343.75|4343.75|4345.02|4345.02|4342.63|4342.63|0
1629731100000|2021-08-23 15:05:00|4343.43|4343.43|4344.59|4344.59|4344.62|4344.62|4342.46|4342.46|0
1629731400000|2021-08-23 15:10:00|4344.27|4344.27|4343.87|4343.87|4345.25|4345.25|4343.78|4343.78|0
1629731700000|2021-08-23 15:15:00|4343.93|4343.93|4343.36|4343.36|4345.05|4345.05|4342.7|4342.7|0
1629732000000|2021-08-23 15:20:00|4343.2|4343.2|4341.78|4341.78|4343.82|4343.82|4341.24|4341.24|0
1629732300000|2021-08-23 15:25:00|4341.62|4341.62|4340.55|4340.55|4342.24|4342.24|4339.85|4339.85|0
1629789300000|2021-08-24 07:15:00|4335.68|4335.68|4336.34|4336.34|4338.58|4338.58|4333.76|4333.76|0
1629789600000|2021-08-24 07:20:00|4336.5|4336.5|4336.72|4336.72|4337.15|4337.15|4334.5|4334.5|0
1629789900000|2021-08-24 07:25:00|4336.41|4336.41|4340.75|4340.75|4341.7|4341.7|4336.27|4336.27|0
1629790200000|2021-08-24 07:30:00|4341.07|4341.07|4340.28|4340.28|4345.2|4345.2|4340.28|4340.28|0
1629790500000|2021-08-24 07:35:00|4339.81|4339.81|4340.4|4340.4|4342.81|4342.81|4339.17|4339.17|0
1629790800000|2021-08-24 07:40:00|4340.87|4340.87|4338.43|4338.43|4341.61|4341.61|4338.12|4338.12|0
1629791100000|2021-08-24 07:45:00|4338.59|4338.59|4337.73|4337.73|4340.65|4340.65|4337.73|4337.73|0
1629791400000|2021-08-24 07:50:00|4337.57|4337.57|4340.16|4340.16|4341.01|4341.01|4336.73|4336.73|0
1629791700000|2021-08-24 07:55:00|4340.02|4340.02|4338.33|4338.33|4340.65|4340.65|4337.82|4337.82|0
1629792000000|2021-08-24 08:00:00|4338.18|4338.18|4337.19|4337.19|4338.24|4338.24|4336.23|4336.23|0
1629792300000|2021-08-24 08:05:00|4336.51|4336.51|4338.34|4338.34|4339.98|4339.98|4336.18|4336.18|0
1629792600000|2021-08-24 08:10:00|4338.02|4338.02|4336.85|4336.85|4339.29|4339.29|4336.85|4336.85|0
1629792900000|2021-08-24 08:15:00|4336.69|4336.69|4341.42|4341.42|4341.73|4341.73|4336.54|4336.54|0
1629793200000|2021-08-24 08:20:00|4341.48|4341.48|4336.99|4336.99|4341.48|4341.48|4336.56|4336.56|0
1629793500000|2021-08-24 08:25:00|4337.3|4337.3|4337.04|4337.04|4337.34|4337.34|4335.61|4335.61|0
1629793800000|2021-08-24 08:30:00|4336.89|4336.89|4338.52|4338.52|4340.67|4340.67|4336.89|4336.89|0
1629794100000|2021-08-24 08:35:00|4338.67|4338.67|4335.15|4335.15|4338.73|4338.73|4334.64|4334.64|0
1629794400000|2021-08-24 08:40:00|4335.27|4335.27|4336.99|4336.99|4339.55|4339.55|4335.27|4335.27|0
1629794700000|2021-08-24 08:45:00|4337.15|4337.15|4337.42|4337.42|4338.16|4338.16|4336.33|4336.33|0
1629795000000|2021-08-24 08:50:00|4337.57|4337.57|4337.38|4337.38|4338.72|4338.72|4336.68|4336.68|0
1629795300000|2021-08-24 08:55:00|4337.88|4337.88|4338.69|4338.69|4340.12|4340.12|4336.88|4336.88|0
1629795600000|2021-08-24 09:00:00|4338.22|4338.22|4339.71|4339.71|4340.75|4340.75|4338.06|4338.06|0
1629795900000|2021-08-24 09:05:00|4339.83|4339.83|4339.81|4339.81|4340.54|4340.54|4338.7|4338.7|0
1629796200000|2021-08-24 09:10:00|4339.78|4339.78|4340.95|4340.95|4342.35|4342.35|4339.78|4339.78|0
1629796500000|2021-08-24 09:15:00|4340.68|4340.68|4344.07|4344.07|4344.27|4344.27|4339.88|4339.88|0
1629796800000|2021-08-24 09:20:00|4344.23|4344.23|4343.69|4343.69|4344.38|4344.38|4343.27|4343.27|0
1629797100000|2021-08-24 09:25:00|4343.06|4343.06|4342.38|4342.38|4345.49|4345.49|4342.38|4342.38|0
1629797400000|2021-08-24 09:30:00|4341.7|4341.7|4340.93|4340.93|4342.8|4342.8|4340.93|4340.93|0
1629797700000|2021-08-24 09:35:00|4341.41|4341.41|4344.73|4344.73|4346.13|4346.13|4341.41|4341.41|0
1629798000000|2021-08-24 09:40:00|4344.57|4344.57|4343.32|4343.32|4344.89|4344.89|4342.14|4342.14|0
1629798300000|2021-08-24 09:45:00|4342.63|4342.63|4341.14|4341.14|4343.09|4343.09|4341.14|4341.14|0
1629798600000|2021-08-24 09:50:00|4341.3|4341.3|4343.65|4343.65|4343.65|4343.65|4340.99|4340.99|0
1629798900000|2021-08-24 09:55:00|4344.13|4344.13|4345.45|4345.45|4346.29|4346.29|4344.13|4344.13|0
1629799200000|2021-08-24 10:00:00|4345.29|4345.29|4346.25|4346.25|4347.2|4347.2|4345.06|4345.06|0
1629799500000|2021-08-24 10:05:00|4345.62|4345.62|4346.24|4346.24|4346.55|4346.55|4344.7|4344.7|0
1629799800000|2021-08-24 10:10:00|4346.08|4346.08|4347.96|4347.96|4348.86|4348.86|4344.58|4344.58|0
1629800100000|2021-08-24 10:15:00|4347.8|4347.8|4346.14|4346.14|4347.85|4347.85|4346.14|4346.14|0
1629800400000|2021-08-24 10:20:00|4346.45|4346.45|4344.75|4344.75|4346.61|4346.61|4344.75|4344.75|0
1629800700000|2021-08-24 10:25:00|4344.59|4344.59|4346.57|4346.57|4346.57|4346.57|4344.59|4344.59|0
1629801000000|2021-08-24 10:30:00|4346.73|4346.73|4348.69|4348.69|4348.69|4348.69|4346.73|4346.73|0
1629801300000|2021-08-24 10:35:00|4348.84|4348.84|4349.43|4349.43|4349.59|4349.59|4348.84|4348.84|0
1629801600000|2021-08-24 10:40:00|4349.75|4349.75|4348.35|4348.35|4349.75|4349.75|4347.19|4347.19|0
1629801900000|2021-08-24 10:45:00|4348.03|4348.03|4348.77|4348.77|4349.4|4349.4|4347.97|4347.97|0
1629802200000|2021-08-24 10:50:00|4348.65|4348.65|4346.7|4346.7|4349.07|4349.07|4346.38|4346.38|0
1629802500000|2021-08-24 10:55:00|4346.86|4346.86|4346.76|4346.76|4347.23|4347.23|4346.07|4346.07|0
1629802800000|2021-08-24 11:00:00|4346.91|4346.91|4344.87|4344.87|4347.77|4347.77|4344.81|4344.81|0
1629803100000|2021-08-24 11:05:00|4344.97|4344.97|4346.87|4346.87|4346.88|4346.88|4344.97|4344.97|0
1629803400000|2021-08-24 11:10:00|4347.35|4347.35|4348.47|4348.47|4348.63|4348.63|4347.19|4347.19|0
1629803700000|2021-08-24 11:15:00|4348.31|4348.31|4347.99|4347.99|4349.97|4349.97|4347.99|4347.99|0
1629804000000|2021-08-24 11:20:00|4347.83|4347.83|4348.25|4348.25|4348.57|4348.57|4346.31|4346.31|0
1629804300000|2021-08-24 11:25:00|4348.09|4348.09|4347.36|4347.36|4348.65|4348.65|4347.17|4347.17|0
1629804600000|2021-08-24 11:30:00|4347.24|4347.24|4344.33|4344.33|4347.38|4347.38|4344.33|4344.33|0
1629804900000|2021-08-24 11:35:00|4344.49|4344.49|4344.56|4344.56|4345.47|4345.47|4344.37|4344.37|0
1629805200000|2021-08-24 11:40:00|4343.88|4343.88|4341.79|4341.79|4344.53|4344.53|4341.79|4341.79|0
1629805500000|2021-08-24 11:45:00|4342.09|4342.09|4342.03|4342.03|4342.86|4342.86|4342.03|4342.03|0
1629805800000|2021-08-24 11:50:00|4342.09|4342.09|4341.4|4341.4|4342.25|4342.25|4341.35|4341.35|0
1629806100000|2021-08-24 11:55:00|4342.09|4342.09|4343.05|4343.05|4343.49|4343.49|4341.77|4341.77|0
1629806400000|2021-08-24 12:00:00|4342.99|4342.99|4342.73|4342.73|4343.62|4343.62|4342.36|4342.36|0
1629806700000|2021-08-24 12:05:00|4343.36|4343.36|4344.38|4344.38|4344.58|4344.58|4343.36|4343.36|0
1629807000000|2021-08-24 12:10:00|4344.61|4344.61|4346.4|4346.4|4347.54|4347.54|4343.49|4343.49|0
1629807300000|2021-08-24 12:15:00|4346.72|4346.72|4344.46|4344.46|4346.72|4346.72|4344.3|4344.3|0
1629807600000|2021-08-24 12:20:00|4344.77|4344.77|4347.2|4347.2|4349.12|4349.12|4344.77|4344.77|0
1629807900000|2021-08-24 12:25:00|4347.04|4347.04|4347.95|4347.95|4348.52|4348.52|4346.64|4346.64|0
1629808200000|2021-08-24 12:30:00|4348.27|4348.27|4349.15|4349.15|4349.27|4349.27|4346.83|4346.83|0
1629808500000|2021-08-24 12:35:00|4348.83|4348.83|4345.64|4345.64|4348.83|4348.83|4345.48|4345.48|0
1629808800000|2021-08-24 12:40:00|4345.8|4345.8|4341.72|4341.72|4345.8|4345.8|4341.24|4341.24|0
1629809100000|2021-08-24 12:45:00|4341.6|4341.6|4342.35|4342.35|4343.12|4343.12|4340.81|4340.81|0
1629809400000|2021-08-24 12:50:00|4343.14|4343.14|4343.5|4343.5|4343.89|4343.89|4341.87|4341.87|0
1629809700000|2021-08-24 12:55:00|4343.81|4343.81|4345.47|4345.47|4345.47|4345.47|4343.34|4343.34|0
1629810000000|2021-08-24 13:00:00|4345.63|4345.63|4345.03|4345.03|4346.41|4346.41|4343.58|4343.58|0
1629810300000|2021-08-24 13:05:00|4345.35|4345.35|4346.67|4346.67|4346.83|4346.83|4344.87|4344.87|0
1629810600000|2021-08-24 13:10:00|4346.35|4346.35|4346.52|4346.52|4346.74|4346.74|4345.8|4345.8|0
1629810900000|2021-08-24 13:15:00|4346.05|4346.05|4346.05|4346.05|4346.56|4346.56|4344.97|4344.97|0
1629811200000|2021-08-24 13:20:00|4345.89|4345.89|4347.6|4347.6|4347.92|4347.92|4345.37|4345.37|0
1629811500000|2021-08-24 13:25:00|4347.55|4347.55|4347.92|4347.92|4349.34|4349.34|4346.32|4346.32|0
1629811800000|2021-08-24 13:30:00|4347.97|4347.97|4354.59|4354.59|4355.22|4355.22|4347.97|4347.97|0
1629812100000|2021-08-24 13:35:00|4354.56|4354.56|4355.25|4355.25|4357.21|4357.21|4354.05|4354.05|0
1629812400000|2021-08-24 13:40:00|4355.68|4355.68|4357.19|4357.19|4358.35|4358.35|4354.1|4354.1|0
1629812700000|2021-08-24 13:45:00|4356.87|4356.87|4358.5|4358.5|4359.13|4359.13|4354.95|4354.95|0
1629813000000|2021-08-24 13:50:00|4359.29|4359.29|4360.31|4360.31|4362.42|4362.42|4359.29|4359.29|0
1629813300000|2021-08-24 13:55:00|4360.78|4360.78|4359.84|4359.84|4361.35|4361.35|4359.72|4359.72|0
1629813600000|2021-08-24 14:00:00|4360|4360|4357.88|4357.88|4360.35|4360.35|4357.12|4357.12|0
1629813900000|2021-08-24 14:05:00|4357.19|4357.19|4355.93|4355.93|4358.83|4358.83|4355.7|4355.7|0
1629814200000|2021-08-24 14:10:00|4356.09|4356.09|4358.16|4358.16|4358.44|4358.44|4356.09|4356.09|0
1629814500000|2021-08-24 14:15:00|4358.63|4358.63|4358.03|4358.03|4359.19|4359.19|4358.03|4358.03|0
1629814800000|2021-08-24 14:20:00|4358.35|4358.35|4357.14|4357.14|4358.35|4358.35|4356.74|4356.74|0
1629815100000|2021-08-24 14:25:00|4356.5|4356.5|4362.06|4362.06|4363.5|4363.5|4356.5|4356.5|0
1629815400000|2021-08-24 14:30:00|4362.7|4362.7|4361.92|4361.92|4363.03|4363.03|4360.59|4360.59|0
1629815700000|2021-08-24 14:35:00|4362.56|4362.56|4364.4|4364.4|4364.4|4364.4|4361.5|4361.5|0
1629816000000|2021-08-24 14:40:00|4364.56|4364.56|4366.27|4366.27|4367.14|4367.14|4364.56|4364.56|0
1629816300000|2021-08-24 14:45:00|4365.95|4365.95|4367.81|4367.81|4367.91|4367.91|4365.95|4365.95|0
1629816600000|2021-08-24 14:50:00|4367.91|4367.91|4368.17|4368.17|4369.22|4369.22|4366.68|4366.68|0
1629816900000|2021-08-24 14:55:00|4368.06|4368.06|4369.76|4369.76|4371.11|4371.11|4367.95|4367.95|0
1629817200000|2021-08-24 15:00:00|4370.08|4370.08|4369.92|4369.92|4370.97|4370.97|4367.67|4367.67|0
1629817500000|2021-08-24 15:05:00|4369.61|4369.61|4372.41|4372.41|4372.55|4372.55|4368.53|4368.53|0
1629817800000|2021-08-24 15:10:00|4372.56|4372.56|4373.05|4373.05|4374.33|4374.33|4371.99|4371.99|0
1629818100000|2021-08-24 15:15:00|4372.93|4372.93|4377.53|4377.53|4377.7|4377.7|4372.64|4372.64|0
1629818400000|2021-08-24 15:20:00|4377.22|4377.22|4375.79|4375.79|4379|4379|4375.76|4375.76|0
1629818700000|2021-08-24 15:25:00|4375.74|4375.74|4373.56|4373.56|4375.9|4375.9|4373.18|4373.18|0
1629875700000|2021-08-25 07:15:00|4389.04|4389.04|4391.52|4391.52|4394.21|4394.21|4389.04|4389.04|0
1629876000000|2021-08-25 07:20:00|4391.49|4391.49|4393.27|4393.27|4396.12|4396.12|4388.02|4388.02|0
1629876300000|2021-08-25 07:25:00|4393.64|4393.64|4394.8|4394.8|4398.34|4398.34|4393.47|4393.47|0
1629876600000|2021-08-25 07:30:00|4394.49|4394.49|4392.98|4392.98|4395.75|4395.75|4392.65|4392.65|0
1629876900000|2021-08-25 07:35:00|4392.83|4392.83|4391.66|4391.66|4394.73|4394.73|4391.66|4391.66|0
1629877200000|2021-08-25 07:40:00|4392.29|4392.29|4393.02|4393.02|4393.5|4393.5|4391.07|4391.07|0
1629877500000|2021-08-25 07:45:00|4393.35|4393.35|4392.95|4392.95|4393.5|4393.5|4388.16|4388.16|0
1629877800000|2021-08-25 07:50:00|4392.45|4392.45|4394.59|4394.59|4396.31|4396.31|4392.29|4392.29|0
1629878100000|2021-08-25 07:55:00|4394.91|4394.91|4393.68|4393.68|4396.27|4396.27|4393.68|4393.68|0
1629878400000|2021-08-25 08:00:00|4394.16|4394.16|4390.92|4390.92|4394.16|4394.16|4390.27|4390.27|0
1629878700000|2021-08-25 08:05:00|4389.92|4389.92|4388.01|4388.01|4390.11|4390.11|4387.36|4387.36|0
1629879000000|2021-08-25 08:10:00|4388.33|4388.33|4391.08|4391.08|4392.55|4392.55|4388.33|4388.33|0
1629879300000|2021-08-25 08:15:00|4390.76|4390.76|4390.26|4390.26|4391.71|4391.71|4389.23|4389.23|0
1629879600000|2021-08-25 08:20:00|4390.42|4390.42|4391.03|4391.03|4392.2|4392.2|4390.1|4390.1|0
1629879900000|2021-08-25 08:25:00|4391.39|4391.39|4392.2|4392.2|4392.53|4392.53|4390.55|4390.55|0
1629880200000|2021-08-25 08:30:00|4392.04|4392.04|4390.46|4390.46|4392.27|4392.27|4390.46|4390.46|0
1629880500000|2021-08-25 08:35:00|4389.83|4389.83|4389.91|4389.91|4390.67|4390.67|4388.88|4388.88|0
1629880800000|2021-08-25 08:40:00|4389.79|4389.79|4390.96|4390.96|4392.02|4392.02|4389.53|4389.53|0
1629881100000|2021-08-25 08:45:00|4390.8|4390.8|4391.91|4391.91|4392.71|4392.71|4390.8|4390.8|0
1629881400000|2021-08-25 08:50:00|4392.59|4392.59|4390.51|4390.51|4393.49|4393.49|4390.47|4390.47|0
1629881700000|2021-08-25 08:55:00|4390.98|4390.98|4390.6|4390.6|4391.1|4391.1|4390.34|4390.34|0
1629882000000|2021-08-25 09:00:00|4390.92|4390.92|4391.1|4391.1|4391.42|4391.42|4388.64|4388.64|0
1629882300000|2021-08-25 09:05:00|4391.79|4391.79|4392.11|4392.11|4393.06|4393.06|4391.47|4391.47|0
1629882600000|2021-08-25 09:10:00|4391.95|4391.95|4392.34|4392.34|4392.82|4392.82|4391.18|4391.18|0
1629882900000|2021-08-25 09:15:00|4392.23|4392.23|4392.57|4392.57|4393.99|4393.99|4391.94|4391.94|0
1629883200000|2021-08-25 09:20:00|4392.89|4392.89|4390.93|4390.93|4392.89|4392.89|4390.13|4390.13|0
1629883500000|2021-08-25 09:25:00|4391.41|4391.41|4391.98|4391.98|4392.53|4392.53|4391.41|4391.41|0
1629883800000|2021-08-25 09:30:00|4394.04|4394.04|4394.14|4394.14|4394.99|4394.99|4393.72|4393.72|0
1629884100000|2021-08-25 09:35:00|4394.31|4394.31|4392.45|4392.45|4394.79|4394.79|4392.45|4392.45|0
1629884400000|2021-08-25 09:40:00|4392.31|4392.31|4390.08|4390.08|4392.31|4392.31|4390.08|4390.08|0
1629884700000|2021-08-25 09:45:00|4390.24|4390.24|4390.13|4390.13|4391.55|4391.55|4390.13|4390.13|0
1629885000000|2021-08-25 09:50:00|4389.91|4389.91|4388.17|4388.17|4390.05|4390.05|4388.17|4388.17|0
1629885300000|2021-08-25 09:55:00|4388.05|4388.05|4386.94|4386.94|4388.37|4388.37|4386.3|4386.3|0
1629885600000|2021-08-25 10:00:00|4386.31|4386.31|4386.55|4386.55|4389.05|4389.05|4386.18|4386.18|0
1629885900000|2021-08-25 10:05:00|4386.43|4386.43|4386.83|4386.83|4387.18|4387.18|4385.75|4385.75|0
1629886200000|2021-08-25 10:10:00|4386.99|4386.99|4386.93|4386.93|4387.42|4387.42|4386.93|4386.93|0
1629886500000|2021-08-25 10:15:00|4386.82|4386.82|4388.13|4388.13|4388.7|4388.7|4386.82|4386.82|0
1629886800000|2021-08-25 10:20:00|4387.97|4387.97|4388.04|4388.04|4388.46|4388.46|4387.97|4387.97|0
1629887100000|2021-08-25 10:25:00|4388.2|4388.2|4389.09|4389.09|4389.14|4389.14|4388.05|4388.05|0
1629887400000|2021-08-25 10:30:00|4388.99|4388.99|4390.3|4390.3|4390.78|4390.78|4388.99|4388.99|0
1629887700000|2021-08-25 10:35:00|4390.42|4390.42|4390.7|4390.7|4390.71|4390.71|4389.52|4389.52|0
1629888000000|2021-08-25 10:40:00|4390.55|4390.55|4389.43|4389.43|4391.23|4391.23|4389.43|4389.43|0
1629888300000|2021-08-25 10:45:00|4389.46|4389.46|4389.27|4389.27|4389.8|4389.8|4388.35|4388.35|0
1629888600000|2021-08-25 10:50:00|4389.11|4389.11|4388.56|4388.56|4389.11|4389.11|4387.19|4387.19|0
1629888900000|2021-08-25 10:55:00|4388.4|4388.4|4390.43|4390.43|4390.43|4390.43|4387.41|4387.41|0
1629889200000|2021-08-25 11:00:00|4390.74|4390.74|4390.99|4390.99|4391.02|4391.02|4390.18|4390.18|0
1629889500000|2021-08-25 11:05:00|4391.04|4391.04|4390.86|4390.86|4391.38|4391.38|4390.34|4390.34|0
1629889800000|2021-08-25 11:10:00|4390.38|4390.38|4389.47|4389.47|4391.3|4391.3|4389.31|4389.31|0
1629890100000|2021-08-25 11:15:00|4389.94|4389.94|4390.61|4390.61|4391.09|4391.09|4389.63|4389.63|0
1629890400000|2021-08-25 11:20:00|4390.5|4390.5|4387.88|4387.88|4390.5|4390.5|4387.88|4387.88|0
1629890700000|2021-08-25 11:25:00|4388.03|4388.03|4387.2|4387.2|4388.92|4388.92|4387.18|4387.18|0
1629891000000|2021-08-25 11:30:00|4387.99|4387.99|4387.92|4387.92|4389.06|4389.06|4387.46|4387.46|0
1629891300000|2021-08-25 11:35:00|4387.61|4387.61|4386.78|4386.78|4388.49|4388.49|4386.78|4386.78|0
1629891600000|2021-08-25 11:40:00|4386.94|4386.94|4391.75|4391.75|4391.75|4391.75|4386.94|4386.94|0
1629891900000|2021-08-25 11:45:00|4391.99|4391.99|4391.12|4391.12|4392.16|4392.16|4390.96|4390.96|0
1629892200000|2021-08-25 11:50:00|4390.96|4390.96|4391.34|4391.34|4391.53|4391.53|4390.53|4390.53|0
1629892500000|2021-08-25 11:55:00|4391.18|4391.18|4393.02|4393.02|4393.02|4393.02|4390.82|4390.82|0
1629892800000|2021-08-25 12:00:00|4393.18|4393.18|4392.51|4392.51|4393.18|4393.18|4391.11|4391.11|0
1629893100000|2021-08-25 12:05:00|4392.98|4392.98|4392.14|4392.14|4392.98|4392.98|4391.87|4391.87|0
1629893400000|2021-08-25 12:10:00|4392.26|4392.26|4392.08|4392.08|4392.26|4392.26|4391.87|4391.87|0
1629893700000|2021-08-25 12:15:00|4392.14|4392.14|4393.8|4393.8|4393.8|4393.8|4392.14|4392.14|0
1629894000000|2021-08-25 12:20:00|4393.47|4393.47|4394.15|4394.15|4395.22|4395.22|4393.46|4393.46|0
1629894300000|2021-08-25 12:25:00|4394.26|4394.26|4396.25|4396.25|4396.64|4396.64|4393.93|4393.93|0
1629894600000|2021-08-25 12:30:00|4396.08|4396.08|4397.3|4397.3|4397.3|4397.3|4395.01|4395.01|0
1629894900000|2021-08-25 12:35:00|4396.62|4396.62|4397.37|4397.37|4397.37|4397.37|4396.25|4396.25|0
1629895200000|2021-08-25 12:40:00|4398.05|4398.05|4401.37|4401.37|4402.05|4402.05|4397.74|4397.74|0
1629895500000|2021-08-25 12:45:00|4401.68|4401.68|4397.93|4397.93|4401.68|4401.68|4397.61|4397.61|0
1629895800000|2021-08-25 12:50:00|4397.61|4397.61|4398.67|4398.67|4399.47|4399.47|4397.51|4397.51|0
1629896100000|2021-08-25 12:55:00|4398.99|4398.99|4399.08|4399.08|4399.08|4399.08|4397.62|4397.62|0
1629896400000|2021-08-25 13:00:00|4399.77|4399.77|4401.48|4401.48|4403.23|4403.23|4399.77|4399.77|0
1629896700000|2021-08-25 13:05:00|4401.64|4401.64|4401.31|4401.31|4401.8|4401.8|4401.2|4401.2|0
1629897000000|2021-08-25 13:10:00|4401.47|4401.47|4399.49|4399.49|4401.47|4401.47|4399.05|4399.05|0
1629897300000|2021-08-25 13:15:00|4399.17|4399.17|4399.25|4399.25|4399.96|4399.96|4397.96|4397.96|0
1629897600000|2021-08-25 13:20:00|4399.09|4399.09|4398.54|4398.54|4399.41|4399.41|4397.96|4397.96|0
1629897900000|2021-08-25 13:25:00|4398.22|4398.22|4396.32|4396.32|4398.22|4398.22|4395.82|4395.82|0
1629898200000|2021-08-25 13:30:00|4396.23|4396.23|4390.1|4390.1|4396.82|4396.82|4389.88|4389.88|0
1629898500000|2021-08-25 13:35:00|4389.94|4389.94|4383.65|4383.65|4390.1|4390.1|4382.53|4382.53|0
1629898800000|2021-08-25 13:40:00|4383.8|4383.8|4391.33|4391.33|4393.31|4393.31|4383.8|4383.8|0
1629899100000|2021-08-25 13:45:00|4390.85|4390.85|4388.34|4388.34|4391.06|4391.06|4388.34|4388.34|0
1629899400000|2021-08-25 13:50:00|4388.66|4388.66|4390.84|4390.84|4390.92|4390.92|4388.66|4388.66|0
1629899700000|2021-08-25 13:55:00|4390.68|4390.68|4392.5|4392.5|4393.3|4393.3|4390.68|4390.68|0
1629900000000|2021-08-25 14:00:00|4392.03|4392.03|4390.42|4390.42|4392.27|4392.27|4389.48|4389.48|0
1629900300000|2021-08-25 14:05:00|4390.66|4390.66|4387.63|4387.63|4391.46|4391.46|4387.63|4387.63|0
1629900600000|2021-08-25 14:10:00|4387.8|4387.8|4365.45|4365.45|4388.49|4388.49|4365.12|4365.12|0
1629900900000|2021-08-25 14:15:00|4365.77|4365.77|4369.64|4369.64|4373.59|4373.59|4363.87|4363.87|0
1629901200000|2021-08-25 14:20:00|4369.48|4369.48|4354.89|4354.89|4369.48|4369.48|4354.89|4354.89|0
1629901500000|2021-08-25 14:25:00|4354.42|4354.42|4347.34|4347.34|4355.05|4355.05|4346.68|4346.68|0
1629901800000|2021-08-25 14:30:00|4347.5|4347.5|4338.24|4338.24|4347.5|4347.5|4337.56|4337.56|0
1629902100000|2021-08-25 14:35:00|4337.6|4337.6|4351.26|4351.26|4355.65|4355.65|4333.17|4333.17|0
1629902400000|2021-08-25 14:40:00|4350.94|4350.94|4358.79|4358.79|4360.29|4360.29|4350.36|4350.36|0
1629902700000|2021-08-25 14:45:00|4358.85|4358.85|4360.21|4360.21|4360.21|4360.21|4356.73|4356.73|0
1629903000000|2021-08-25 14:50:00|4359.42|4359.42|4360.52|4360.52|4363.38|4363.38|4357.99|4357.99|0
1629903300000|2021-08-25 14:55:00|4360.69|4360.69|4356.29|4356.29|4361.65|4361.65|4355.09|4355.09|0
1629903600000|2021-08-25 15:00:00|4355.18|4355.18|4355.55|4355.55|4357.59|4357.59|4354.95|4354.95|0
1629903900000|2021-08-25 15:05:00|4355.87|4355.87|4354.63|4354.63|4356.26|4356.26|4353.19|4353.19|0
1629904200000|2021-08-25 15:10:00|4354.79|4354.79|4355.68|4355.68|4356.22|4356.22|4353.9|4353.9|0
1629904500000|2021-08-25 15:15:00|4356.13|4356.13|4353.97|4353.97|4356.9|4356.9|4353.71|4353.71|0
1629904800000|2021-08-25 15:20:00|4353.82|4353.82|4353.45|4353.45|4355.4|4355.4|4353.45|4353.45|0
1629905100000|2021-08-25 15:25:00|4353.42|4353.42|4347.32|4347.32|4354.25|4354.25|4346.95|4346.95|0
1629962100000|2021-08-26 07:15:00|4317.26|4317.26|4316.16|4316.16|4319.36|4319.36|4313.96|4313.96|0
1629962400000|2021-08-26 07:20:00|4316.31|4316.31|4315.02|4315.02|4317.57|4317.57|4310.62|4310.62|0
1629962700000|2021-08-26 07:25:00|4314.71|4314.71|4322.43|4322.43|4322.74|4322.74|4313.8|4313.8|0
1629963000000|2021-08-26 07:30:00|4321.64|4321.64|4327.85|4327.85|4330.27|4330.27|4321.64|4321.64|0
1629963300000|2021-08-26 07:35:00|4328.33|4328.33|4326.97|4326.97|4332|4332|4326.18|4326.18|0
1629963600000|2021-08-26 07:40:00|4327.76|4327.76|4327.46|4327.46|4330.62|4330.62|4327.3|4327.3|0
1629963900000|2021-08-26 07:45:00|4328.1|4328.1|4322.8|4322.8|4329.26|4329.26|4322.01|4322.01|0
1629964200000|2021-08-26 07:50:00|4322.96|4322.96|4323.34|4323.34|4325.46|4325.46|4322.92|4322.92|0
1629964500000|2021-08-26 07:55:00|4323.49|4323.49|4330.72|4330.72|4331.72|4331.72|4323.34|4323.34|0
1629964800000|2021-08-26 08:00:00|4330.86|4330.86|4331.71|4331.71|4333.2|4333.2|4330.55|4330.55|0
1629965100000|2021-08-26 08:05:00|4331.08|4331.08|4329.48|4329.48|4332.98|4332.98|4328.72|4328.72|0
1629965400000|2021-08-26 08:10:00|4329.32|4329.32|4328.38|4328.38|4329.77|4329.77|4327.37|4327.37|0
1629965700000|2021-08-26 08:15:00|4328.48|4328.48|4329.9|4329.9|4332.23|4332.23|4328.48|4328.48|0
1629966000000|2021-08-26 08:20:00|4330.73|4330.73|4332.34|4332.34|4334.26|4334.26|4329.97|4329.97|0
1629966300000|2021-08-26 08:25:00|4331.07|4331.07|4329.07|4329.07|4331.67|4331.67|4327.97|4327.97|0
1629966600000|2021-08-26 08:30:00|4329.18|4329.18|4330.7|4330.7|4330.75|4330.75|4329.18|4329.18|0
1629966900000|2021-08-26 08:35:00|4330.39|4330.39|4336.25|4336.25|4336.25|4336.25|4330.39|4330.39|0
1629967200000|2021-08-26 08:40:00|4336.42|4336.42|4334.8|4334.8|4336.78|4336.78|4334.59|4334.59|0
1629967500000|2021-08-26 08:45:00|4335.13|4335.13|4337.05|4337.05|4337.06|4337.06|4335.13|4335.13|0
1629967800000|2021-08-26 08:50:00|4337.15|4337.15|4336.5|4336.5|4337.65|4337.65|4335.85|4335.85|0
1629968100000|2021-08-26 08:55:00|4336.03|4336.03|4333.48|4333.48|4336.76|4336.76|4333.33|4333.33|0
1629968400000|2021-08-26 09:00:00|4333.64|4333.64|4327.16|4327.16|4333.64|4333.64|4327.16|4327.16|0
1629968700000|2021-08-26 09:05:00|4327|4327|4328.36|4328.36|4329.04|4329.04|4326.32|4326.32|0
1629969000000|2021-08-26 09:10:00|4329.04|4329.04|4329.24|4329.24|4330.23|4330.23|4328.6|4328.6|0
1629969300000|2021-08-26 09:15:00|4328.92|4328.92|4333.68|4333.68|4333.68|4333.68|4328.92|4328.92|0
1629969600000|2021-08-26 09:20:00|4333.8|4333.8|4333.5|4333.5|4335.5|4335.5|4333.34|4333.34|0
1629969900000|2021-08-26 09:25:00|4333.35|4333.35|4337.58|4337.58|4338.61|4338.61|4333.35|4333.35|0
1629970200000|2021-08-26 09:30:00|4337.41|4337.41|4337.45|4337.45|4338.26|4338.26|4334.46|4334.46|0
1629970500000|2021-08-26 09:35:00|4337.77|4337.77|4336.97|4336.97|4337.77|4337.77|4335.7|4335.7|0
1629970800000|2021-08-26 09:40:00|4337.29|4337.29|4338.55|4338.55|4340.42|4340.42|4336.92|4336.92|0
1629971100000|2021-08-26 09:45:00|4338.23|4338.23|4338.15|4338.15|4338.95|4338.95|4337.14|4337.14|0
1629971400000|2021-08-26 09:50:00|4337.99|4337.99|4336.64|4336.64|4339.14|4339.14|4336.58|4336.58|0
1629971700000|2021-08-26 09:55:00|4336.47|4336.47|4336.4|4336.4|4337.83|4337.83|4336.4|4336.4|0
1629972000000|2021-08-26 10:00:00|4336.29|4336.29|4338.17|4338.17|4339.81|4339.81|4336.29|4336.29|0
1629972300000|2021-08-26 10:05:00|4338.01|4338.01|4333.07|4333.07|4338.01|4338.01|4333.07|4333.07|0
1629972600000|2021-08-26 10:10:00|4332.91|4332.91|4330.93|4330.93|4332.91|4332.91|4330.93|4330.93|0
1629972900000|2021-08-26 10:15:00|4330.81|4330.81|4330.93|4330.93|4331.23|4331.23|4330.4|4330.4|0
1629973200000|2021-08-26 10:20:00|4330.96|4330.96|4330.67|4330.67|4331.08|4331.08|4330.13|4330.13|0
1629973500000|2021-08-26 10:25:00|4330.91|4330.91|4331.44|4331.44|4332.77|4332.77|4330.91|4330.91|0
1629973800000|2021-08-26 10:30:00|4331.22|4331.22|4329.71|4329.71|4332.01|4332.01|4329.71|4329.71|0
1629974100000|2021-08-26 10:35:00|4329.68|4329.68|4331.37|4331.37|4331.37|4331.37|4328.71|4328.71|0
1629974400000|2021-08-26 10:40:00|4331.53|4331.53|4334.55|4334.55|4334.83|4334.83|4331.53|4331.53|0
1629974700000|2021-08-26 10:45:00|4333.87|4333.87|4336.24|4336.24|4336.41|4336.41|4333.71|4333.71|0
1629975000000|2021-08-26 10:50:00|4336.08|4336.08|4336.54|4336.54|4337.33|4337.33|4335.38|4335.38|0
1629975300000|2021-08-26 10:55:00|4337.22|4337.22|4338.05|4338.05|4338.52|4338.52|4337.06|4337.06|0
1629975600000|2021-08-26 11:00:00|4337.79|4337.79|4337.07|4337.07|4338.47|4338.47|4336.94|4336.94|0
1629975900000|2021-08-26 11:05:00|4337.19|4337.19|4336.63|4336.63|4337.19|4337.19|4334.87|4334.87|0
1629976200000|2021-08-26 11:10:00|4337.31|4337.31|4336.59|4336.59|4337.57|4337.57|4336.59|4336.59|0
1629976500000|2021-08-26 11:15:00|4335.9|4335.9|4334.59|4334.59|4335.97|4335.97|4334.23|4334.23|0
1629976800000|2021-08-26 11:20:00|4335.07|4335.07|4338.72|4338.72|4338.72|4338.72|4334.92|4334.92|0
1629977100000|2021-08-26 11:25:00|4339.4|4339.4|4340.98|4340.98|4341.14|4341.14|4339.4|4339.4|0
1629977400000|2021-08-26 11:30:00|4340.82|4340.82|4342.37|4342.37|4342.37|4342.37|4340.7|4340.7|0
1629977700000|2021-08-26 11:35:00|4342.53|4342.53|4343.74|4343.74|4343.74|4343.74|4342.25|4342.25|0
1629978000000|2021-08-26 11:40:00|4344.01|4344.01|4346.05|4346.05|4346.05|4346.05|4343.9|4343.9|0
1629978300000|2021-08-26 11:45:00|4345.89|4345.89|4346.18|4346.18|4346.18|4346.18|4342.84|4342.84|0
1629978600000|2021-08-26 11:50:00|4346.07|4346.07|4345.92|4345.92|4346.89|4346.89|4345.76|4345.76|0
1629978900000|2021-08-26 11:55:00|4346.4|4346.4|4348.54|4348.54|4349.85|4349.85|4346.4|4346.4|0
1629979200000|2021-08-26 12:00:00|4348.22|4348.22|4347.37|4347.37|4348.22|4348.22|4346.89|4346.89|0
1629979500000|2021-08-26 12:05:00|4347.26|4347.26|4345.59|4345.59|4347.28|4347.28|4345.59|4345.59|0
1629979800000|2021-08-26 12:10:00|4345.43|4345.43|4349.46|4349.46|4350.12|4350.12|4345.38|4345.38|0
1629980100000|2021-08-26 12:15:00|4349.55|4349.55|4346.37|4346.37|4350.05|4350.05|4345.98|4345.98|0
1629980400000|2021-08-26 12:20:00|4347.06|4347.06|4347.98|4347.98|4348.02|4348.02|4346.65|4346.65|0
1629980700000|2021-08-26 12:25:00|4347.82|4347.82|4346.63|4346.63|4347.82|4347.82|4346.63|4346.63|0
1629981000000|2021-08-26 12:30:00|4347.42|4347.42|4345.24|4345.24|4347.74|4347.74|4344.56|4344.56|0
1629981300000|2021-08-26 12:35:00|4344.56|4344.56|4345.51|4345.51|4345.98|4345.98|4344.27|4344.27|0
1629981600000|2021-08-26 12:40:00|4345.56|4345.56|4346.05|4346.05|4347.81|4347.81|4345.3|4345.3|0
1629981900000|2021-08-26 12:45:00|4346.2|4346.2|4348.33|4348.33|4349.14|4349.14|4346.2|4346.2|0
1629982200000|2021-08-26 12:50:00|4348.02|4348.02|4348.09|4348.09|4348.25|4348.25|4346.61|4346.61|0
1629982500000|2021-08-26 12:55:00|4348.25|4348.25|4347.71|4347.71|4348.82|4348.82|4346.91|4346.91|0
1629982800000|2021-08-26 13:00:00|4349.08|4349.08|4350.51|4350.51|4351.66|4351.66|4349.08|4349.08|0
1629983100000|2021-08-26 13:05:00|4350.45|4350.45|4350.36|4350.36|4351.13|4351.13|4348.04|4348.04|0
1629983400000|2021-08-26 13:10:00|4349.88|4349.88|4349.5|4349.5|4350.57|4350.57|4348.88|4348.88|0
1629983700000|2021-08-26 13:15:00|4349.03|4349.03|4347.2|4347.2|4349.92|4349.92|4346.88|4346.88|0
1629984000000|2021-08-26 13:20:00|4347.09|4347.09|4346.75|4346.75|4348.21|4348.21|4346.75|4346.75|0
1629984300000|2021-08-26 13:25:00|4346.59|4346.59|4346.78|4346.78|4346.78|4346.78|4345.79|4345.79|0
1629984600000|2021-08-26 13:30:00|4347.1|4347.1|4348.12|4348.12|4349.12|4349.12|4344.64|4344.64|0
1629984900000|2021-08-26 13:35:00|4348.44|4348.44|4347.88|4347.88|4349.37|4349.37|4346.88|4346.88|0
1629985200000|2021-08-26 13:40:00|4347.93|4347.93|4351.33|4351.33|4352.14|4352.14|4347.93|4347.93|0
1629985500000|2021-08-26 13:45:00|4352.01|4352.01|4354.57|4354.57|4357.07|4357.07|4352.01|4352.01|0
1629985800000|2021-08-26 13:50:00|4354.41|4354.41|4354.08|4354.08|4355.26|4355.26|4353.71|4353.71|0
1629986100000|2021-08-26 13:55:00|4354.05|4354.05|4353.4|4353.4|4354.35|4354.35|4353.02|4353.02|0
1629986400000|2021-08-26 14:00:00|4353.51|4353.51|4353.71|4353.71|4354.52|4354.52|4352.38|4352.38|0
1629986700000|2021-08-26 14:05:00|4353.54|4353.54|4360.56|4360.56|4361.55|4361.55|4353.23|4353.23|0
1629987000000|2021-08-26 14:10:00|4360.62|4360.62|4363.49|4363.49|4363.49|4363.49|4360.62|4360.62|0
1629987300000|2021-08-26 14:15:00|4364.12|4364.12|4365.38|4365.38|4366.85|4366.85|4362.59|4362.59|0
1629987600000|2021-08-26 14:20:00|4365.05|4365.05|4361.2|4361.2|4365.05|4365.05|4360.18|4360.18|0
1629987900000|2021-08-26 14:25:00|4361.26|4361.26|4362.83|4362.83|4363.83|4363.83|4352.72|4352.72|0
1629988200000|2021-08-26 14:30:00|4362.67|4362.67|4368.49|4368.49|4368.49|4368.49|4362.67|4362.67|0
1629988500000|2021-08-26 14:35:00|4368.66|4368.66|4371.32|4371.32|4371.32|4371.32|4367.88|4367.88|0
1629988800000|2021-08-26 14:40:00|4370.84|4370.84|4367.13|4367.13|4370.84|4370.84|4366.16|4366.16|0
1629989100000|2021-08-26 14:45:00|4366.82|4366.82|4360.2|4360.2|4368.58|4368.58|4359.88|4359.88|0
1629989400000|2021-08-26 14:50:00|4360.04|4360.04|4352.49|4352.49|4360.05|4360.05|4352.37|4352.37|0
1629989700000|2021-08-26 14:55:00|4352.18|4352.18|4352.8|4352.8|4354.33|4354.33|4350.63|4350.63|0
1629990000000|2021-08-26 15:00:00|4351.8|4351.8|4350.21|4350.21|4352.58|4352.58|4350|4350|0
1629990300000|2021-08-26 15:05:00|4350.36|4350.36|4342.87|4342.87|4350.36|4350.36|4342.77|4342.77|0
1629990600000|2021-08-26 15:10:00|4343.03|4343.03|4340.65|4340.65|4343.35|4343.35|4340.21|4340.21|0
1629990900000|2021-08-26 15:15:00|4340.81|4340.81|4341.61|4341.61|4342.08|4342.08|4340.29|4340.29|0
1629991200000|2021-08-26 15:20:00|4341.73|4341.73|4343.95|4343.95|4346.57|4346.57|4341.62|4341.62|0
1629991500000|2021-08-26 15:25:00|4344.01|4344.01|4347.48|4347.48|4347.75|4347.75|4342.9|4342.9|0
1630048500000|2021-08-27 07:15:00|4351.95|4351.95|4346.16|4346.16|4352.11|4352.11|4345.21|4345.21|0
1630048800000|2021-08-27 07:20:00|4345.68|4345.68|4345.26|4345.26|4348.83|4348.83|4344.94|4344.94|0
1630049100000|2021-08-27 07:25:00|4343.51|4343.51|4346.81|4346.81|4347.4|4347.4|4343.51|4343.51|0
1630049400000|2021-08-27 07:30:00|4345.99|4345.99|4346.36|4346.36|4348.05|4348.05|4344.03|4344.03|0
1630049700000|2021-08-27 07:35:00|4346.01|4346.01|4348.06|4348.06|4349.47|4349.47|4345.09|4345.09|0
1630050000000|2021-08-27 07:40:00|4348.4|4348.4|4347.75|4347.75|4348.4|4348.4|4346.3|4346.3|0
1630050300000|2021-08-27 07:45:00|4346.8|4346.8|4345.3|4345.3|4346.88|4346.88|4341.73|4341.73|0
1630050600000|2021-08-27 07:50:00|4345.46|4345.46|4345.94|4345.94|4346.63|4346.63|4345.04|4345.04|0
1630050900000|2021-08-27 07:55:00|4346.21|4346.21|4345.62|4345.62|4348.13|4348.13|4344.55|4344.55|0
1630051200000|2021-08-27 08:00:00|4345.25|4345.25|4347.21|4347.21|4347.21|4347.21|4343.77|4343.77|0
1630051500000|2021-08-27 08:05:00|4346.42|4346.42|4343.57|4343.57|4346.66|4346.66|4343.57|4343.57|0
1630051800000|2021-08-27 08:10:00|4343.63|4343.63|4344.7|4344.7|4346.23|4346.23|4343.31|4343.31|0
1630052100000|2021-08-27 08:15:00|4344.59|4344.59|4343.32|4343.32|4347.76|4347.76|4343|4343|0
1630052400000|2021-08-27 08:20:00|4343|4343|4341.33|4341.33|4343.89|4343.89|4341.33|4341.33|0
1630052700000|2021-08-27 08:25:00|4340.65|4340.65|4339.24|4339.24|4340.65|4340.65|4338.54|4338.54|0
1630053000000|2021-08-27 08:30:00|4339.21|4339.21|4337.7|4337.7|4339.21|4339.21|4337.31|4337.31|0
1630053300000|2021-08-27 08:35:00|4337.86|4337.86|4336.51|4336.51|4338.86|4338.86|4336.51|4336.51|0
1630053600000|2021-08-27 08:40:00|4336.35|4336.35|4336.98|4336.98|4337.46|4337.46|4335.82|4335.82|0
1630053900000|2021-08-27 08:45:00|4337.45|4337.45|4335.84|4335.84|4338.78|4338.78|4335.69|4335.69|0
1630054200000|2021-08-27 08:50:00|4336.17|4336.17|4333.52|4333.52|4336.34|4336.34|4333.36|4333.36|0
1630054500000|2021-08-27 08:55:00|4333.83|4333.83|4333.24|4333.24|4334.52|4334.52|4332.08|4332.08|0
1630054800000|2021-08-27 09:00:00|4333.18|4333.18|4330.88|4330.88|4333.18|4333.18|4330.88|4330.88|0
1630055100000|2021-08-27 09:05:00|4330.94|4330.94|4329.84|4329.84|4331.9|4331.9|4329.04|4329.04|0
1630055400000|2021-08-27 09:10:00|4329.68|4329.68|4331.81|4331.81|4332.29|4332.29|4329.2|4329.2|0
1630055700000|2021-08-27 09:15:00|4331.5|4331.5|4330|4330|4331.5|4331.5|4329.03|4329.03|0
1630056000000|2021-08-27 09:20:00|4329.52|4329.52|4328.47|4328.47|4329.52|4329.52|4327.32|4327.32|0
1630056300000|2021-08-27 09:25:00|4328.62|4328.62|4332.21|4332.21|4332.26|4332.26|4328.62|4328.62|0
1630056600000|2021-08-27 09:30:00|4332.06|4332.06|4329.72|4329.72|4333.38|4333.38|4329.51|4329.51|0
1630056900000|2021-08-27 09:35:00|4330.04|4330.04|4329.7|4329.7|4331.07|4331.07|4329.41|4329.41|0
1630057200000|2021-08-27 09:40:00|4331.38|4331.38|4331.94|4331.94|4332.93|4332.93|4331.1|4331.1|0
1630057500000|2021-08-27 09:45:00|4331.82|4331.82|4329.65|4329.65|4331.82|4331.82|4329.33|4329.33|0
1630057800000|2021-08-27 09:50:00|4329.7|4329.7|4331.68|4331.68|4332.17|4332.17|4329.54|4329.54|0
1630058100000|2021-08-27 09:55:00|4331.84|4331.84|4333.48|4333.48|4333.85|4333.85|4331.84|4331.84|0
1630058400000|2021-08-27 10:00:00|4333.32|4333.32|4333.86|4333.86|4334.8|4334.8|4333.32|4333.32|0
1630058700000|2021-08-27 10:05:00|4333.71|4333.71|4333.48|4333.48|4334.11|4334.11|4332.83|4332.83|0
1630059000000|2021-08-27 10:10:00|4333.39|4333.39|4335.06|4335.06|4335.12|4335.12|4333.1|4333.1|0
1630059300000|2021-08-27 10:15:00|4334.95|4334.95|4337.56|4337.56|4337.56|4337.56|4334.95|4334.95|0
1630059600000|2021-08-27 10:20:00|4338.19|4338.19|4338.87|4338.87|4339.14|4339.14|4337.24|4337.24|0
1630059900000|2021-08-27 10:25:00|4338.72|4338.72|4338.51|4338.51|4339.3|4339.3|4337.55|4337.55|0
1630060200000|2021-08-27 10:30:00|4338.63|4338.63|4336.97|4336.97|4338.63|4338.63|4336.97|4336.97|0
1630060500000|2021-08-27 10:35:00|4336.66|4336.66|4335.3|4335.3|4336.66|4336.66|4334.7|4334.7|0
1630060800000|2021-08-27 10:40:00|4335.35|4335.35|4336.69|4336.69|4336.81|4336.81|4335.35|4335.35|0
1630061100000|2021-08-27 10:45:00|4336.57|4336.57|4336.48|4336.48|4336.99|4336.99|4336.3|4336.3|0
1630061400000|2021-08-27 10:50:00|4336.64|4336.64|4338.91|4338.91|4339.52|4339.52|4336.64|4336.64|0
1630061700000|2021-08-27 10:55:00|4338.59|4338.59|4340.29|4340.29|4340.32|4340.32|4338.43|4338.43|0
1630062000000|2021-08-27 11:00:00|4340.61|4340.61|4340.02|4340.02|4341.05|4341.05|4340.02|4340.02|0
1630062300000|2021-08-27 11:05:00|4340.14|4340.14|4340.18|4340.18|4340.62|4340.62|4339.09|4339.09|0
1630062600000|2021-08-27 11:10:00|4340.08|4340.08|4339.12|4339.12|4340.39|4340.39|4338.24|4338.24|0
1630062900000|2021-08-27 11:15:00|4339.06|4339.06|4340.55|4340.55|4342.28|4342.28|4338.9|4338.9|0
1630063200000|2021-08-27 11:20:00|4340.71|4340.71|4339.43|4339.43|4340.87|4340.87|4339.17|4339.17|0
1630063500000|2021-08-27 11:25:00|4339.73|4339.73|4339.97|4339.97|4340.6|4340.6|4339.41|4339.41|0
1630063800000|2021-08-27 11:30:00|4340.31|4340.31|4340.44|4340.44|4341.28|4341.28|4340.14|4340.14|0
1630064100000|2021-08-27 11:35:00|4340.6|4340.6|4341.39|4341.39|4342.19|4342.19|4340.56|4340.56|0
1630064400000|2021-08-27 11:40:00|4340.7|4340.7|4339.98|4339.98|4341.32|4341.32|4339.4|4339.4|0
1630064700000|2021-08-27 11:45:00|4340.22|4340.22|4337.24|4337.24|4340.27|4340.27|4337.03|4337.03|0
1630065000000|2021-08-27 11:50:00|4337.4|4337.4|4338.96|4338.96|4338.99|4338.99|4336.72|4336.72|0
1630065300000|2021-08-27 11:55:00|4338.8|4338.8|4338.03|4338.03|4338.8|4338.8|4338.03|4338.03|0
1630065600000|2021-08-27 12:00:00|4337.34|4337.34|4338.56|4338.56|4339.95|4339.95|4337.34|4337.34|0
1630065900000|2021-08-27 12:05:00|4338.62|4338.62|4338.88|4338.88|4339.24|4339.24|4338.55|4338.55|0
1630066200000|2021-08-27 12:10:00|4338.82|4338.82|4339.94|4339.94|4340.11|4340.11|4338.82|4338.82|0
1630066500000|2021-08-27 12:15:00|4340.1|4340.1|4341.04|4341.04|4342.19|4342.19|4340.1|4340.1|0
1630066800000|2021-08-27 12:20:00|4340.89|4340.89|4341.98|4341.98|4342.5|4342.5|4340.31|4340.31|0
1630067100000|2021-08-27 12:25:00|4341.82|4341.82|4343|4343|4343.16|4343.16|4341.8|4341.8|0
1630067400000|2021-08-27 12:30:00|4343.06|4343.06|4343.38|4343.38|4343.38|4343.38|4341.88|4341.88|0
1630067700000|2021-08-27 12:35:00|4343.22|4343.22|4344.75|4344.75|4345.71|4345.71|4343.22|4343.22|0
1630068000000|2021-08-27 12:40:00|4344.91|4344.91|4344.65|4344.65|4345.22|4345.22|4344.65|4344.65|0
1630068300000|2021-08-27 12:45:00|4344.49|4344.49|4345.27|4345.27|4345.72|4345.72|4344.49|4344.49|0
1630068600000|2021-08-27 12:50:00|4345.11|4345.11|4343.13|4343.13|4345.11|4345.11|4342.33|4342.33|0
1630068900000|2021-08-27 12:55:00|4342.65|4342.65|4340.41|4340.41|4342.65|4342.65|4340.24|4340.24|0
1630069200000|2021-08-27 13:00:00|4340.73|4340.73|4341.53|4341.53|4342.69|4342.69|4340.57|4340.57|0
1630069500000|2021-08-27 13:05:00|4341.59|4341.59|4342.23|4342.23|4342.7|4342.7|4341.12|4341.12|0
1630069800000|2021-08-27 13:10:00|4342.12|4342.12|4343.63|4343.63|4343.9|4343.9|4341.64|4341.64|0
1630070100000|2021-08-27 13:15:00|4343.47|4343.47|4343.78|4343.78|4344.1|4344.1|4343.09|4343.09|0
1630070400000|2021-08-27 13:20:00|4343.63|4343.63|4344.36|4344.36|4344.58|4344.58|4343.25|4343.25|0
1630070700000|2021-08-27 13:25:00|4344.52|4344.52|4343.15|4343.15|4344.98|4344.98|4343.03|4343.03|0
1630071000000|2021-08-27 13:30:00|4343.62|4343.62|4343.96|4343.96|4344.84|4344.84|4342.2|4342.2|0
1630071300000|2021-08-27 13:35:00|4343.99|4343.99|4346.41|4346.41|4348.43|4348.43|4343.31|4343.31|0
1630071600000|2021-08-27 13:40:00|4346.57|4346.57|4350.37|4350.37|4350.37|4350.37|4345.93|4345.93|0
1630071900000|2021-08-27 13:45:00|4351.69|4351.69|4349.79|4349.79|4354.09|4354.09|4349.79|4349.79|0
1630072200000|2021-08-27 13:50:00|4349.63|4349.63|4344.05|4344.05|4350.77|4350.77|4343.84|4343.84|0
1630072500000|2021-08-27 13:55:00|4344.37|4344.37|4343|4343|4344.37|4344.37|4341.76|4341.76|0
1630072800000|2021-08-27 14:00:00|4342.52|4342.52|4347.04|4347.04|4347.04|4347.04|4340.44|4340.44|0
1630073100000|2021-08-27 14:05:00|4347.36|4347.36|4343.54|4343.54|4347.87|4347.87|4343.54|4343.54|0
1630073400000|2021-08-27 14:10:00|4344.18|4344.18|4346.7|4346.7|4348.41|4348.41|4343.54|4343.54|0
1630073700000|2021-08-27 14:15:00|4346.22|4346.22|4351.94|4351.94|4351.94|4351.94|4346.22|4346.22|0
1630074000000|2021-08-27 14:20:00|4352.62|4352.62|4350.95|4350.95|4353.88|4353.88|4350.36|4350.36|0
1630074300000|2021-08-27 14:25:00|4351.29|4351.29|4350|4350|4352.45|4352.45|4349.81|4349.81|0
1630074600000|2021-08-27 14:30:00|4350.11|4350.11|4351.66|4351.66|4352.93|4352.93|4350.11|4350.11|0
1630074900000|2021-08-27 14:35:00|4351.69|4351.69|4352.09|4352.09|4352.69|4352.69|4351.48|4351.48|0
1630075200000|2021-08-27 14:40:00|4351.93|4351.93|4352.21|4352.21|4353.17|4353.17|4351.81|4351.81|0
1630075500000|2021-08-27 14:45:00|4352.05|4352.05|4352.34|4352.34|4352.85|4352.85|4351.65|4351.65|0
1630075800000|2021-08-27 14:50:00|4352.31|4352.31|4355.03|4355.03|4355.77|4355.77|4352.31|4352.31|0
1630076100000|2021-08-27 14:55:00|4355.19|4355.19|4358.91|4358.91|4360.74|4360.74|4355.1|4355.1|0
1630076400000|2021-08-27 15:00:00|4358.75|4358.75|4359.97|4359.97|4361.13|4361.13|4358.52|4358.52|0
1630076700000|2021-08-27 15:05:00|4359.92|4359.92|4358.99|4358.99|4361.17|4361.17|4358.01|4358.01|0
1630077000000|2021-08-27 15:10:00|4358.67|4358.67|4358.44|4358.44|4359.68|4359.68|4357.94|4357.94|0
1630077300000|2021-08-27 15:15:00|4358.28|4358.28|4354.42|4354.42|4358.28|4358.28|4354.42|4354.42|0
1630077600000|2021-08-27 15:20:00|4354.75|4354.75|4358.13|4358.13|4359.62|4359.62|4354.6|4354.6|0
1630077900000|2021-08-27 15:25:00|4358.28|4358.28|4360.47|4360.47|4362.28|4362.28|4357.6|4357.6|0
1630394100000|2021-08-31 07:15:00|4338.52|4338.52|4338.34|4338.34|4346.8|4346.8|4334.5|4334.5|0
1630394400000|2021-08-31 07:20:00|4336.97|4336.97|4326.78|4326.78|4336.97|4336.97|4322.37|4322.37|0
1630394700000|2021-08-31 07:25:00|4326.09|4326.09|4325.91|4325.91|4329.69|4329.69|4322.34|4322.34|0
1630395000000|2021-08-31 07:30:00|4326.23|4326.23|4334.37|4334.37|4334.53|4334.53|4324.73|4324.73|0
1630395300000|2021-08-31 07:35:00|4334.53|4334.53|4331.48|4331.48|4335.85|4335.85|4330.4|4330.4|0
1630395600000|2021-08-31 07:40:00|4332.12|4332.12|4338.99|4338.99|4338.99|4338.99|4330.74|4330.74|0
1630395900000|2021-08-31 07:45:00|4338.96|4338.96|4336.52|4336.52|4340.86|4340.86|4336.52|4336.52|0
1630396200000|2021-08-31 07:50:00|4336.36|4336.36|4339.27|4339.27|4341.45|4341.45|4335.9|4335.9|0
1630396500000|2021-08-31 07:55:00|4339.75|4339.75|4341.38|4341.38|4341.7|4341.7|4336.76|4336.76|0
1630396800000|2021-08-31 08:00:00|4341.54|4341.54|4334.16|4334.16|4341.57|4341.57|4334|4334|0
1630397100000|2021-08-31 08:05:00|4333.83|4333.83|4336.18|4336.18|4337.24|4337.24|4333.83|4333.83|0
1630397400000|2021-08-31 08:10:00|4336.51|4336.51|4335.64|4335.64|4337.51|4337.51|4335.64|4335.64|0
1630397700000|2021-08-31 08:15:00|4335.48|4335.48|4335.1|4335.1|4337.59|4337.59|4334.37|4334.37|0
1630398000000|2021-08-31 08:20:00|4335.42|4335.42|4338.37|4338.37|4338.37|4338.37|4334.46|4334.46|0
1630398300000|2021-08-31 08:25:00|4338.06|4338.06|4340.19|4340.19|4340.19|4340.19|4336.79|4336.79|0
1630398600000|2021-08-31 08:30:00|4340.13|4340.13|4339.27|4339.27|4342.89|4342.89|4339.27|4339.27|0
1630398900000|2021-08-31 08:35:00|4338.77|4338.77|4334.33|4334.33|4339.31|4339.31|4334.33|4334.33|0
1630399200000|2021-08-31 08:40:00|4334.38|4334.38|4332.75|4332.75|4335.29|4335.29|4332.43|4332.43|0
1630399500000|2021-08-31 08:45:00|4332.86|4332.86|4334|4334|4335.28|4335.28|4332.86|4332.86|0
1630399800000|2021-08-31 08:50:00|4333.84|4333.84|4332|4332|4335.78|4335.78|4332|4332|0
1630400100000|2021-08-31 08:55:00|4332.17|4332.17|4335.35|4335.35|4335.35|4335.35|4331.64|4331.64|0
1630400400000|2021-08-31 09:00:00|4335.51|4335.51|4335.17|4335.17|4335.51|4335.51|4333.33|4333.33|0
1630400700000|2021-08-31 09:05:00|4335.33|4335.33|4330.3|4330.3|4336.57|4336.57|4330.21|4330.21|0
1630401000000|2021-08-31 09:10:00|4329.99|4329.99|4330.96|4330.96|4332.42|4332.42|4329.83|4329.83|0
1630401300000|2021-08-31 09:15:00|4330.8|4330.8|4332.31|4332.31|4334.43|4334.43|4328.99|4328.99|0
1630401600000|2021-08-31 09:20:00|4332.16|4332.16|4329.57|4329.57|4332.31|4332.31|4328.88|4328.88|0
1630401900000|2021-08-31 09:25:00|4329.41|4329.41|4327.69|4327.69|4330.05|4330.05|4327.69|4327.69|0
1630402200000|2021-08-31 09:30:00|4327.53|4327.53|4326.3|4326.3|4327.59|4327.59|4323.78|4323.78|0
1630402500000|2021-08-31 09:35:00|4326.46|4326.46|4328.81|4328.81|4331.04|4331.04|4326.46|4326.46|0
1630402800000|2021-08-31 09:40:00|4329.5|4329.5|4328.8|4328.8|4330.76|4330.76|4327.63|4327.63|0
1630403100000|2021-08-31 09:45:00|4328.49|4328.49|4328.68|4328.68|4328.68|4328.68|4327.07|4327.07|0
1630403400000|2021-08-31 09:50:00|4328.99|4328.99|4327.55|4327.55|4329.59|4329.59|4327.35|4327.35|0
1630403700000|2021-08-31 09:55:00|4327.71|4327.71|4327.33|4327.33|4328.35|4328.35|4325.91|4325.91|0
1630404000000|2021-08-31 10:00:00|4326.99|4326.99|4327.09|4327.09|4328.47|4328.47|4326.56|4326.56|0
1630404300000|2021-08-31 10:05:00|4326.78|4326.78|4324.29|4324.29|4328.62|4328.62|4322.83|4322.83|0
1630404600000|2021-08-31 10:10:00|4324.13|4324.13|4320.75|4320.75|4324.29|4324.29|4319.96|4319.96|0
1630404900000|2021-08-31 10:15:00|4320.7|4320.7|4321.52|4321.52|4321.52|4321.52|4318.82|4318.82|0
1630405200000|2021-08-31 10:20:00|4321.84|4321.84|4319.52|4319.52|4322|4322|4319.52|4319.52|0
1630405500000|2021-08-31 10:25:00|4319.68|4319.68|4319.6|4319.6|4319.68|4319.68|4318.08|4318.08|0
1630405800000|2021-08-31 10:30:00|4319.44|4319.44|4318.62|4318.62|4321.11|4321.11|4318.21|4318.21|0
1630406100000|2021-08-31 10:35:00|4318.77|4318.77|4318.83|4318.83|4319.16|4319.16|4316.03|4316.03|0
1630406400000|2021-08-31 10:40:00|4318.51|4318.51|4319.49|4319.49|4320.09|4320.09|4317.51|4317.51|0
1630406700000|2021-08-31 10:45:00|4319.59|4319.59|4318.67|4318.67|4321.05|4321.05|4316|4316|0
1630407000000|2021-08-31 10:50:00|4318.99|4318.99|4313.1|4313.1|4318.99|4318.99|4311.51|4311.51|0
1630407300000|2021-08-31 10:55:00|4312.95|4312.95|4313.19|4313.19|4313.3|4313.3|4312.08|4312.08|0
1630407600000|2021-08-31 11:00:00|4312.96|4312.96|4311.7|4311.7|4312.96|4312.96|4310.51|4310.51|0
1630407900000|2021-08-31 11:05:00|4311.23|4311.23|4311.69|4311.69|4311.69|4311.69|4308.97|4308.97|0
1630408200000|2021-08-31 11:10:00|4311.38|4311.38|4313.61|4313.61|4313.77|4313.77|4311.38|4311.38|0
1630408500000|2021-08-31 11:15:00|4313.73|4313.73|4312.65|4312.65|4313.87|4313.87|4311.92|4311.92|0
1630408800000|2021-08-31 11:20:00|4312.33|4312.33|4314.07|4314.07|4314.13|4314.13|4311.83|4311.83|0
1630409100000|2021-08-31 11:25:00|4313.77|4313.77|4313.79|4313.79|4313.79|4313.79|4311.19|4311.19|0
1630409400000|2021-08-31 11:30:00|4313.11|4313.11|4313.49|4313.49|4313.49|4313.49|4311.91|4311.91|0
1630409700000|2021-08-31 11:35:00|4313.34|4313.34|4315.95|4315.95|4316.11|4316.11|4313.17|4313.17|0
1630410000000|2021-08-31 11:40:00|4316.74|4316.74|4321.48|4321.48|4321.48|4321.48|4316.48|4316.48|0
1630410300000|2021-08-31 11:45:00|4322.12|4322.12|4321.61|4321.61|4323.07|4323.07|4321.39|4321.39|0
1630410600000|2021-08-31 11:50:00|4321.64|4321.64|4321.56|4321.56|4322.48|4322.48|4320.64|4320.64|0
1630410900000|2021-08-31 11:55:00|4321.25|4321.25|4320.45|4320.45|4322.63|4322.63|4319.3|4319.3|0
1630411200000|2021-08-31 12:00:00|4320.61|4320.61|4318.87|4318.87|4320.99|4320.99|4317.4|4317.4|0
1630411500000|2021-08-31 12:05:00|4318.55|4318.55|4321.15|4321.15|4321.5|4321.5|4317.99|4317.99|0
1630411800000|2021-08-31 12:10:00|4321.47|4321.47|4319.79|4319.79|4322.88|4322.88|4319.58|4319.58|0
1630412100000|2021-08-31 12:15:00|4320.11|4320.11|4317.41|4317.41|4320.11|4320.11|4316.44|4316.44|0
1630412400000|2021-08-31 12:20:00|4317.53|4317.53|4317.7|4317.7|4318.24|4318.24|4317.01|4317.01|0
1630412700000|2021-08-31 12:25:00|4317.23|4317.23|4317.49|4317.49|4317.97|4317.97|4316.76|4316.76|0
1630413000000|2021-08-31 12:30:00|4317.61|4317.61|4317.38|4317.38|4318.35|4318.35|4317.22|4317.22|0
1630413300000|2021-08-31 12:35:00|4318.04|4318.04|4319.31|4319.31|4319.46|4319.46|4317.71|4317.71|0
1630413600000|2021-08-31 12:40:00|4319.95|4319.95|4321.1|4321.1|4322.23|4322.23|4319.84|4319.84|0
1630413900000|2021-08-31 12:45:00|4320.94|4320.94|4321.93|4321.93|4322.53|4322.53|4320.6|4320.6|0
1630414200000|2021-08-31 12:50:00|4321.69|4321.69|4320.8|4320.8|4321.8|4321.8|4320.34|4320.34|0
1630414500000|2021-08-31 12:55:00|4320.68|4320.68|4319.22|4319.22|4321.16|4321.16|4318.52|4318.52|0
1630414800000|2021-08-31 13:00:00|4319.38|4319.38|4320.98|4320.98|4320.98|4320.98|4318.83|4318.83|0
1630415100000|2021-08-31 13:05:00|4321.14|4321.14|4321.18|4321.18|4322.14|4322.14|4320.6|4320.6|0
1630415400000|2021-08-31 13:10:00|4321.08|4321.08|4322.58|4322.58|4322.88|4322.88|4320.75|4320.75|0
1630415700000|2021-08-31 13:15:00|4322.46|4322.46|4325.08|4325.08|4325.65|4325.65|4322.46|4322.46|0
1630416000000|2021-08-31 13:20:00|4324.96|4324.96|4323.21|4323.21|4325.27|4325.27|4323.14|4323.14|0
1630416300000|2021-08-31 13:25:00|4323.53|4323.53|4323.05|4323.05|4325.22|4325.22|4322.88|4322.88|0
1630416600000|2021-08-31 13:30:00|4323.21|4323.21|4336.46|4336.46|4336.94|4336.94|4323.21|4323.21|0
1630416900000|2021-08-31 13:35:00|4336.52|4336.52|4336.84|4336.84|4340.42|4340.42|4335.46|4335.46|0
1630417200000|2021-08-31 13:40:00|4336.78|4336.78|4337.54|4337.54|4338.21|4338.21|4335.42|4335.42|0
1630417500000|2021-08-31 13:45:00|4337.6|4337.6|4336.2|4336.2|4337.65|4337.65|4334.36|4334.36|0
1630417800000|2021-08-31 13:50:00|4336.04|4336.04|4329.22|4329.22|4336.04|4336.04|4329.22|4329.22|0
1630418100000|2021-08-31 13:55:00|4328.9|4328.9|4331.32|4331.32|4333.13|4333.13|4327.83|4327.83|0
1630418400000|2021-08-31 14:00:00|4331.48|4331.48|4332.69|4332.69|4334.14|4334.14|4330.8|4330.8|0
1630418700000|2021-08-31 14:05:00|4332.64|4332.64|4326.15|4326.15|4332.64|4332.64|4325.89|4325.89|0
1630419000000|2021-08-31 14:10:00|4326.25|4326.25|4328.61|4328.61|4328.61|4328.61|4323.58|4323.58|0
1630419300000|2021-08-31 14:15:00|4329.08|4329.08|4334.79|4334.79|4335.16|4335.16|4328.75|4328.75|0
1630419600000|2021-08-31 14:20:00|4334.91|4334.91|4332.98|4332.98|4338.46|4338.46|4332.98|4332.98|0
1630419900000|2021-08-31 14:25:00|4332.51|4332.51|4329.54|4329.54|4332.51|4332.51|4328.85|4328.85|0
1630420200000|2021-08-31 14:30:00|4329.42|4329.42|4329.26|4329.26|4330.21|4330.21|4326.71|4326.71|0
1630420500000|2021-08-31 14:35:00|4328.94|4328.94|4328.84|4328.84|4329.12|4329.12|4326.92|4326.92|0
1630420800000|2021-08-31 14:40:00|4329.52|4329.52|4330.08|4330.08|4332.52|4332.52|4329.03|4329.03|0
1630421100000|2021-08-31 14:45:00|4330.24|4330.24|4332.77|4332.77|4332.8|4332.8|4330.08|4330.08|0
1630421400000|2021-08-31 14:50:00|4332.93|4332.93|4334.05|4334.05|4334.69|4334.69|4332.93|4332.93|0
1630421700000|2021-08-31 14:55:00|4334.21|4334.21|4332.11|4332.11|4334.53|4334.53|4331.76|4331.76|0
1630422000000|2021-08-31 15:00:00|4331.95|4331.95|4334.36|4334.36|4334.89|4334.89|4331.36|4331.36|0
1630422300000|2021-08-31 15:05:00|4334.52|4334.52|4334.6|4334.6|4335.47|4335.47|4334.12|4334.12|0
1630422600000|2021-08-31 15:10:00|4334.76|4334.76|4334.4|4334.4|4335|4335|4332.9|4332.9|0
1630422900000|2021-08-31 15:15:00|4334.56|4334.56|4335.33|4335.33|4336.41|4336.41|4334.56|4334.56|0
1630423200000|2021-08-31 15:20:00|4335.17|4335.17|4334.32|4334.32|4336.8|4336.8|4333.52|4333.52|0
1630423500000|2021-08-31 15:25:00|4334.63|4334.63|4331.33|4331.33|4334.63|4334.63|4328.77|4328.77|0
1630480500000|2021-09-01 07:15:00|4343.85|4343.85|4346.8|4346.8|4349.83|4349.83|4343.69|4343.69|0
1630480800000|2021-09-01 07:20:00|4346.44|4346.44|4345.58|4345.58|4349.16|4349.16|4344.66|4344.66|0
1630481100000|2021-09-01 07:25:00|4345.7|4345.7|4348.23|4348.23|4351.41|4351.41|4345.43|4345.43|0
1630481400000|2021-09-01 07:30:00|4349.03|4349.03|4354.96|4354.96|4355.38|4355.38|4349.03|4349.03|0
1630481700000|2021-09-01 07:35:00|4354.32|4354.32|4356.24|4356.24|4359.89|4359.89|4354.32|4354.32|0
1630482000000|2021-09-01 07:40:00|4355.61|4355.61|4358.07|4358.07|4358.07|4358.07|4354.26|4354.26|0
1630482300000|2021-09-01 07:45:00|4357.38|4357.38|4363.14|4363.14|4363.14|4363.14|4356.75|4356.75|0
1630482600000|2021-09-01 07:50:00|4361.66|4361.66|4361.27|4361.27|4364.24|4364.24|4359.95|4359.95|0
1630482900000|2021-09-01 07:55:00|4361.59|4361.59|4362.59|4362.59|4365.34|4365.34|4361.43|4361.43|0
1630483200000|2021-09-01 08:00:00|4362.27|4362.27|4362.16|4362.16|4362.96|4362.96|4361.16|4361.16|0
1630483500000|2021-09-01 08:05:00|4362.65|4362.65|4362.31|4362.31|4363.83|4363.83|4360.88|4360.88|0
1630483800000|2021-09-01 08:10:00|4362.99|4362.99|4367.03|4367.03|4367.38|4367.38|4362.99|4362.99|0
1630484100000|2021-09-01 08:15:00|4366.86|4366.86|4363.51|4363.51|4368.02|4368.02|4362.67|4362.67|0
1630484400000|2021-09-01 08:20:00|4363.83|4363.83|4363.46|4363.46|4365.14|4365.14|4362.88|4362.88|0
1630484700000|2021-09-01 08:25:00|4363.78|4363.78|4368.89|4368.89|4368.89|4368.89|4363.78|4363.78|0
1630485000000|2021-09-01 08:30:00|4368.21|4368.21|4367.44|4367.44|4368.21|4368.21|4364.49|4364.49|0
1630485300000|2021-09-01 08:35:00|4367.55|4367.55|4363.61|4363.61|4367.71|4367.71|4363.61|4363.61|0
1630485600000|2021-09-01 08:40:00|4364.09|4364.09|4367.18|4367.18|4367.69|4367.69|4364.09|4364.09|0
1630485900000|2021-09-01 08:45:00|4367.52|4367.52|4369.48|4369.48|4370.93|4370.93|4367.49|4367.49|0
1630486200000|2021-09-01 08:50:00|4369.53|4369.53|4368.72|4368.72|4370.14|4370.14|4368.18|4368.18|0
1630486500000|2021-09-01 08:55:00|4368.88|4368.88|4367.46|4367.46|4368.88|4368.88|4367.02|4367.02|0
1630486800000|2021-09-01 09:00:00|4367.16|4367.16|4369.23|4369.23|4369.72|4369.72|4366.97|4366.97|0
1630487100000|2021-09-01 09:05:00|4369.4|4369.4|4369.16|4369.16|4370.9|4370.9|4368.08|4368.08|0
1630487400000|2021-09-01 09:10:00|4369|4369|4369.85|4369.85|4371.91|4371.91|4368.63|4368.63|0
1630487700000|2021-09-01 09:15:00|4370.01|4370.01|4372.98|4372.98|4373.3|4373.3|4369.9|4369.9|0
1630488000000|2021-09-01 09:20:00|4372.82|4372.82|4372.09|4372.09|4373.21|4373.21|4370.88|4370.88|0
1630488300000|2021-09-01 09:25:00|4371.93|4371.93|4370.43|4370.43|4371.93|4371.93|4369.69|4369.69|0
1630488600000|2021-09-01 09:30:00|4369.74|4369.74|4367.34|4367.34|4369.74|4369.74|4367.34|4367.34|0
1630488900000|2021-09-01 09:35:00|4367.18|4367.18|4363.16|4363.16|4367.18|4367.18|4363.16|4363.16|0
1630489200000|2021-09-01 09:40:00|4362.47|4362.47|4363.76|4363.76|4363.76|4363.76|4362.16|4362.16|0
1630489500000|2021-09-01 09:45:00|4363.87|4363.87|4361.18|4361.18|4363.87|4363.87|4360.84|4360.84|0
1630489800000|2021-09-01 09:50:00|4361.42|4361.42|4357.78|4357.78|4361.52|4361.52|4357.78|4357.78|0
1630490100000|2021-09-01 09:55:00|4357.54|4357.54|4359.79|4359.79|4359.82|4359.82|4356.7|4356.7|0
1630490400000|2021-09-01 10:00:00|4359.31|4359.31|4358.18|4358.18|4359.31|4359.31|4357.11|4357.11|0
1630490700000|2021-09-01 10:05:00|4358.02|4358.02|4356.34|4356.34|4358.02|4358.02|4355.01|4355.01|0
1630491000000|2021-09-01 10:10:00|4356.5|4356.5|4355.56|4355.56|4357.41|4357.41|4355.56|4355.56|0
1630491300000|2021-09-01 10:15:00|4355.67|4355.67|4354.22|4354.22|4356.29|4356.29|4353.89|4353.89|0
1630491600000|2021-09-01 10:20:00|4354.38|4354.38|4354.89|4354.89|4355.91|4355.91|4354.38|4354.38|0
1630491900000|2021-09-01 10:25:00|4354.78|4354.78|4356.36|4356.36|4356.36|4356.36|4354.73|4354.73|0
1630492200000|2021-09-01 10:30:00|4355.68|4355.68|4357.34|4357.34|4358.3|4358.3|4355.16|4355.16|0
1630492500000|2021-09-01 10:35:00|4357.66|4357.66|4356.6|4356.6|4358.62|4358.62|4356.6|4356.6|0
1630492800000|2021-09-01 10:40:00|4356.28|4356.28|4355.34|4355.34|4356.79|4356.79|4355.34|4355.34|0
1630493100000|2021-09-01 10:45:00|4355.4|4355.4|4355.21|4355.21|4356.11|4356.11|4355|4355|0
1630493400000|2021-09-01 10:50:00|4355.68|4355.68|4356.1|4356.1|4356.47|4356.47|4354.73|4354.73|0
1630493700000|2021-09-01 10:55:00|4356.42|4356.42|4362.56|4362.56|4362.56|4362.56|4356.42|4356.42|0
1630494000000|2021-09-01 11:00:00|4362.38|4362.38|4361.04|4361.04|4364.57|4364.57|4360.41|4360.41|0
1630494300000|2021-09-01 11:05:00|4361.28|4361.28|4359.72|4359.72|4361.28|4361.28|4359.56|4359.56|0
1630494600000|2021-09-01 11:10:00|4359.67|4359.67|4364.31|4364.31|4364.31|4364.31|4359.67|4359.67|0
1630494900000|2021-09-01 11:15:00|4364.15|4364.15|4366.74|4366.74|4366.91|4366.91|4363.78|4363.78|0
1630495200000|2021-09-01 11:20:00|4366.79|4366.79|4368.98|4368.98|4369.19|4369.19|4366.79|4366.79|0
1630495500000|2021-09-01 11:25:00|4369.09|4369.09|4367.18|4367.18|4369.09|4369.09|4367.18|4367.18|0
1630495800000|2021-09-01 11:30:00|4367.09|4367.09|4369.93|4369.93|4370.81|4370.81|4367.09|4367.09|0
1630496100000|2021-09-01 11:35:00|4370.1|4370.1|4370.4|4370.4|4370.58|4370.58|4369.57|4369.57|0
1630496400000|2021-09-01 11:40:00|4370.37|4370.37|4370.72|4370.72|4370.91|4370.91|4369.18|4369.18|0
1630496700000|2021-09-01 11:45:00|4370.4|4370.4|4370.65|4370.65|4370.65|4370.65|4368.73|4368.73|0
1630497000000|2021-09-01 11:50:00|4370.77|4370.77|4369.18|4369.18|4370.97|4370.97|4369.18|4369.18|0
1630497300000|2021-09-01 11:55:00|4369.15|4369.15|4367.78|4367.78|4369.15|4369.15|4367.08|4367.08|0
1630497600000|2021-09-01 12:00:00|4368.63|4368.63|4367.98|4367.98|4369.59|4369.59|4367.98|4367.98|0
1630497900000|2021-09-01 12:05:00|4368.09|4368.09|4366.64|4366.64|4368.41|4368.41|4366.64|4366.64|0
1630498200000|2021-09-01 12:10:00|4366.97|4366.97|4367.6|4367.6|4367.6|4367.6|4366.14|4366.14|0
1630498500000|2021-09-01 12:15:00|4366.65|4366.65|4364.53|4364.53|4366.89|4366.89|4364.37|4364.37|0
1630498800000|2021-09-01 12:20:00|4364.85|4364.85|4364.28|4364.28|4365.32|4365.32|4362.97|4362.97|0
1630499100000|2021-09-01 12:25:00|4363.97|4363.97|4360.7|4360.7|4364.13|4364.13|4360.21|4360.21|0
1630499400000|2021-09-01 12:30:00|4360.38|4360.38|4357.76|4357.76|4361.72|4361.72|4357.76|4357.76|0
1630499700000|2021-09-01 12:35:00|4357.88|4357.88|4358.57|4358.57|4358.89|4358.89|4357.36|4357.36|0
1630500000000|2021-09-01 12:40:00|4358.41|4358.41|4358.53|4358.53|4359.62|4359.62|4357.89|4357.89|0
1630500300000|2021-09-01 12:45:00|4358.05|4358.05|4355.31|4355.31|4358.21|4358.21|4354.74|4354.74|0
1630500600000|2021-09-01 12:50:00|4355.43|4355.43|4356.81|4356.81|4357.13|4357.13|4354.13|4354.13|0
1630500900000|2021-09-01 12:55:00|4356.65|4356.65|4355.15|4355.15|4356.97|4356.97|4354.78|4354.78|0
1630501200000|2021-09-01 13:00:00|4355.47|4355.47|4354.99|4354.99|4356.7|4356.7|4354.15|4354.15|0
1630501500000|2021-09-01 13:05:00|4354.31|4354.31|4352.56|4352.56|4354.94|4354.94|4352.02|4352.02|0
1630501800000|2021-09-01 13:10:00|4352.72|4352.72|4354.77|4354.77|4354.88|4354.88|4352.24|4352.24|0
1630502100000|2021-09-01 13:15:00|4354.46|4354.46|4352.51|4352.51|4354.65|4354.65|4352.01|4352.01|0
1630502400000|2021-09-01 13:20:00|4352.67|4352.67|4352.83|4352.83|4353.21|4353.21|4350.89|4350.89|0
1630502700000|2021-09-01 13:25:00|4352.89|4352.89|4351.43|4351.43|4353.38|4353.38|4351.27|4351.27|0
1630503000000|2021-09-01 13:30:00|4350.74|4350.74|4351.12|4351.12|4352.17|4352.17|4348.01|4348.01|0
1630503300000|2021-09-01 13:35:00|4350.96|4350.96|4354.12|4354.12|4354.74|4354.74|4350.17|4350.17|0
1630503600000|2021-09-01 13:40:00|4353.97|4353.97|4349.88|4349.88|4353.97|4353.97|4349.04|4349.04|0
1630503900000|2021-09-01 13:45:00|4349.25|4349.25|4347.83|4347.83|4349.56|4349.56|4344.91|4344.91|0
1630504200000|2021-09-01 13:50:00|4347.71|4347.71|4342.27|4342.27|4348.29|4348.29|4342.09|4342.09|0
1630504500000|2021-09-01 13:55:00|4342.22|4342.22|4346.03|4346.03|4346.03|4346.03|4339.95|4339.95|0
1630504800000|2021-09-01 14:00:00|4346.14|4346.14|4348.84|4348.84|4349.12|4349.12|4343.34|4343.34|0
1630505100000|2021-09-01 14:05:00|4349.16|4349.16|4343.91|4343.91|4349.16|4349.16|4342.92|4342.92|0
1630505400000|2021-09-01 14:10:00|4343.75|4343.75|4340.53|4340.53|4344.25|4344.25|4340.28|4340.28|0
1630505700000|2021-09-01 14:15:00|4340.37|4340.37|4338.71|4338.71|4341.85|4341.85|4338.6|4338.6|0
1630506000000|2021-09-01 14:20:00|4338.55|4338.55|4338.91|4338.91|4340.88|4340.88|4338.23|4338.23|0
1630506300000|2021-09-01 14:25:00|4338.88|4338.88|4341.05|4341.05|4341.88|4341.88|4338.88|4338.88|0
1630506600000|2021-09-01 14:30:00|4341.38|4341.38|4342.11|4342.11|4342.34|4342.34|4341.22|4341.22|0
1630506900000|2021-09-01 14:35:00|4341.95|4341.95|4340.7|4340.7|4342.04|4342.04|4339.45|4339.45|0
1630507200000|2021-09-01 14:40:00|4340.75|4340.75|4340.25|4340.25|4342.43|4342.43|4339.45|4339.45|0
1630507500000|2021-09-01 14:45:00|4340.73|4340.73|4340.7|4340.7|4340.87|4340.87|4339.41|4339.41|0
1630507800000|2021-09-01 14:50:00|4340.54|4340.54|4336.79|4336.79|4340.54|4340.54|4336.47|4336.47|0
1630508100000|2021-09-01 14:55:00|4337.1|4337.1|4338.8|4338.8|4338.81|4338.81|4336.89|4336.89|0
1630508400000|2021-09-01 15:00:00|4338.64|4338.64|4338.23|4338.23|4338.98|4338.98|4337.45|4337.45|0
1630508700000|2021-09-01 15:05:00|4338.35|4338.35|4337.44|4337.44|4338.35|4338.35|4335.99|4335.99|0
1630509000000|2021-09-01 15:10:00|4337.28|4337.28|4332.68|4332.68|4337.28|4337.28|4332.68|4332.68|0
1630509300000|2021-09-01 15:15:00|4332.85|4332.85|4330.45|4330.45|4333.59|4333.59|4328.06|4328.06|0
1630509600000|2021-09-01 15:20:00|4330.55|4330.55|4327.98|4327.98|4330.61|4330.61|4327.65|4327.65|0
1630509900000|2021-09-01 15:25:00|4328.67|4328.67|4327.08|4327.08|4329.73|4329.73|4325.69|4325.69|0
1630566900000|2021-09-02 07:15:00|4336.77|4336.77|4327.83|4327.83|4337.01|4337.01|4327.04|4327.04|0
1630567200000|2021-09-02 07:20:00|4327.5|4327.5|4326.89|4326.89|4332.38|4332.38|4326.89|4326.89|0
1630567500000|2021-09-02 07:25:00|4327.39|4327.39|4324.13|4324.13|4328.88|4328.88|4323.76|4323.76|0
1630567800000|2021-09-02 07:30:00|4323.98|4323.98|4324.29|4324.29|4325.31|4325.31|4322.49|4322.49|0
1630568100000|2021-09-02 07:35:00|4324.26|4324.26|4325.27|4325.27|4326.44|4326.44|4323.84|4323.84|0
1630568400000|2021-09-02 07:40:00|4326.38|4326.38|4324.4|4324.4|4327.69|4327.69|4324.39|4324.39|0
1630568700000|2021-09-02 07:45:00|4324.72|4324.72|4329.38|4329.38|4329.38|4329.38|4324.72|4324.72|0
1630569000000|2021-09-02 07:50:00|4329.52|4329.52|4328.88|4328.88|4329.85|4329.85|4328.56|4328.56|0
1630569300000|2021-09-02 07:55:00|4329.2|4329.2|4329.43|4329.43|4329.91|4329.91|4326.66|4326.66|0
1630569600000|2021-09-02 08:00:00|4329.75|4329.75|4329.88|4329.88|4333.06|4333.06|4329.75|4329.75|0
1630569900000|2021-09-02 08:05:00|4329.93|4329.93|4327.48|4327.48|4330.25|4330.25|4327.16|4327.16|0
1630570200000|2021-09-02 08:10:00|4327.79|4327.79|4326.45|4326.45|4329.77|4329.77|4325.81|4325.81|0
1630570500000|2021-09-02 08:15:00|4326.77|4326.77|4323.28|4323.28|4327.25|4327.25|4323.12|4323.12|0
1630570800000|2021-09-02 08:20:00|4322.59|4322.59|4324.2|4324.2|4324.2|4324.2|4321.07|4321.07|0
1630571100000|2021-09-02 08:25:00|4324.36|4324.36|4324.08|4324.08|4324.99|4324.99|4322.99|4322.99|0
1630571400000|2021-09-02 08:30:00|4323.92|4323.92|4325.39|4325.39|4325.39|4325.39|4322.71|4322.71|0
1630571700000|2021-09-02 08:35:00|4325.71|4325.71|4324.37|4324.37|4326.05|4326.05|4324.37|4324.37|0
1630572000000|2021-09-02 08:40:00|4325.06|4325.06|4323.93|4323.93|4325.21|4325.21|4321.13|4321.13|0
1630572300000|2021-09-02 08:45:00|4324.09|4324.09|4323.28|4323.28|4324.19|4324.19|4322.5|4322.5|0
1630572600000|2021-09-02 08:50:00|4323.43|4323.43|4320.18|4320.18|4323.43|4323.43|4320.18|4320.18|0
1630572900000|2021-09-02 08:55:00|4320.07|4320.07|4318.22|4318.22|4320.44|4320.44|4317.89|4317.89|0
1630573200000|2021-09-02 09:00:00|4317.91|4317.91|4316.44|4316.44|4317.91|4317.91|4315.38|4315.38|0
1630573500000|2021-09-02 09:05:00|4316.28|4316.28|4314.65|4314.65|4316.28|4316.28|4314.65|4314.65|0
1630573800000|2021-09-02 09:10:00|4314.48|4314.48|4313.1|4313.1|4314.96|4314.96|4312.31|4312.31|0
1630574100000|2021-09-02 09:15:00|4313.42|4313.42|4312.25|4312.25|4313.42|4313.42|4311.41|4311.41|0
1630574400000|2021-09-02 09:20:00|4311.95|4311.95|4310.29|4310.29|4311.95|4311.95|4309.18|4309.18|0
1630574700000|2021-09-02 09:25:00|4310.13|4310.13|4312.89|4312.89|4313.37|4313.37|4310.13|4310.13|0
1630575000000|2021-09-02 09:30:00|4313.52|4313.52|4315.14|4315.14|4316.07|4316.07|4313.21|4313.21|0
1630575300000|2021-09-02 09:35:00|4315.09|4315.09|4315.51|4315.51|4316.88|4316.88|4315.09|4315.09|0
1630575600000|2021-09-02 09:40:00|4316.36|4316.36|4316.83|4316.83|4317.14|4317.14|4315.49|4315.49|0
1630575900000|2021-09-02 09:45:00|4316.86|4316.86|4316.87|4316.87|4316.96|4316.96|4315.16|4315.16|0
1630576200000|2021-09-02 09:50:00|4317.2|4317.2|4317.07|4317.07|4319|4319|4316.23|4316.23|0
1630576500000|2021-09-02 09:55:00|4316.76|4316.76|4315.77|4315.77|4316.91|4316.91|4315.03|4315.03|0
1630576800000|2021-09-02 10:00:00|4315.8|4315.8|4314.36|4314.36|4315.86|4315.86|4314.17|4314.17|0
1630577100000|2021-09-02 10:05:00|4314.53|4314.53|4315.3|4315.3|4315.3|4315.3|4313.93|4313.93|0
1630577400000|2021-09-02 10:10:00|4314.62|4314.62|4313.21|4313.21|4314.96|4314.96|4312.21|4312.21|0
1630577700000|2021-09-02 10:15:00|4313.27|4313.27|4310.28|4310.28|4313.69|4313.69|4310.28|4310.28|0
1630578000000|2021-09-02 10:20:00|4310.34|4310.34|4312.45|4312.45|4312.66|4312.66|4310.34|4310.34|0
1630578300000|2021-09-02 10:25:00|4312.35|4312.35|4313.23|4313.23|4314.39|4314.39|4311.82|4311.82|0
1630578600000|2021-09-02 10:30:00|4313.28|4313.28|4309.89|4309.89|4313.39|4313.39|4309.46|4309.46|0
1630578900000|2021-09-02 10:35:00|4309.77|4309.77|4311.31|4311.31|4311.31|4311.31|4309.31|4309.31|0
1630579200000|2021-09-02 10:40:00|4310.99|4310.99|4312.01|4312.01|4312.01|4312.01|4310.68|4310.68|0
1630579500000|2021-09-02 10:45:00|4311.86|4311.86|4308.39|4308.39|4312.37|4312.37|4308.07|4308.07|0
1630579800000|2021-09-02 10:50:00|4308.07|4308.07|4308.95|4308.95|4308.95|4308.95|4306.98|4306.98|0
1630580100000|2021-09-02 10:55:00|4309.26|4309.26|4308.62|4308.62|4310.62|4310.62|4308.3|4308.3|0
1630580400000|2021-09-02 11:00:00|4309.31|4309.31|4308.8|4308.8|4309.8|4309.8|4308.8|4308.8|0
1630580700000|2021-09-02 11:05:00|4308.95|4308.95|4307.05|4307.05|4308.95|4308.95|4306.57|4306.57|0
1630581000000|2021-09-02 11:10:00|4307.1|4307.1|4306.9|4306.9|4307.34|4307.34|4305.76|4305.76|0
1630581300000|2021-09-02 11:15:00|4306.79|4306.79|4307.25|4307.25|4308.01|4308.01|4306.79|4306.79|0
1630581600000|2021-09-02 11:20:00|4306.77|4306.77|4307.61|4307.61|4308.02|4308.02|4305.85|4305.85|0
1630581900000|2021-09-02 11:25:00|4306.93|4306.93|4308.33|4308.33|4308.64|4308.64|4306.01|4306.01|0
1630582200000|2021-09-02 11:30:00|4308.21|4308.21|4307.07|4307.07|4308.21|4308.21|4305.91|4305.91|0
1630582500000|2021-09-02 11:35:00|4306.75|4306.75|4305.7|4305.7|4306.95|4306.95|4305.59|4305.59|0
1630582800000|2021-09-02 11:40:00|4305.54|4305.54|4309.1|4309.1|4309.1|4309.1|4305.54|4305.54|0
1630583100000|2021-09-02 11:45:00|4309.94|4309.94|4309.33|4309.33|4310.24|4310.24|4307.8|4307.8|0
1630583400000|2021-09-02 11:50:00|4308.65|4308.65|4308.98|4308.98|4310.26|4310.26|4308.35|4308.35|0
1630583700000|2021-09-02 11:55:00|4309.14|4309.14|4308.08|4308.08|4309.49|4309.49|4307.85|4307.85|0
1630584000000|2021-09-02 12:00:00|4308.39|4308.39|4312.74|4312.74|4312.9|4312.9|4308.39|4308.39|0
1630584300000|2021-09-02 12:05:00|4312.26|4312.26|4311.92|4311.92|4312.8|4312.8|4311.15|4311.15|0
1630584600000|2021-09-02 12:10:00|4312.39|4312.39|4314.54|4314.54|4314.6|4314.6|4311.9|4311.9|0
1630584900000|2021-09-02 12:15:00|4314.39|4314.39|4315.4|4315.4|4315.4|4315.4|4313.88|4313.88|0
1630585200000|2021-09-02 12:20:00|4315.72|4315.72|4317.86|4317.86|4317.86|4317.86|4315.72|4315.72|0
1630585500000|2021-09-02 12:25:00|4318.03|4318.03|4319.29|4319.29|4320.19|4320.19|4318.03|4318.03|0
1630585800000|2021-09-02 12:30:00|4319.12|4319.12|4319.82|4319.82|4320.28|4320.28|4318.27|4318.27|0
1630586100000|2021-09-02 12:35:00|4319.7|4319.7|4321.73|4321.73|4321.73|4321.73|4319.7|4319.7|0
1630586400000|2021-09-02 12:40:00|4322.41|4322.41|4322.06|4322.06|4322.89|4322.89|4320.9|4320.9|0
1630586700000|2021-09-02 12:45:00|4322.12|4322.12|4323.56|4323.56|4324.36|4324.36|4321.96|4321.96|0
1630587000000|2021-09-02 12:50:00|4323.24|4323.24|4323.24|4323.24|4323.81|4323.81|4323.1|4323.1|0
1630587300000|2021-09-02 12:55:00|4323.08|4323.08|4321.73|4321.73|4323.08|4323.08|4321.73|4321.73|0
1630587600000|2021-09-02 13:00:00|4321.05|4321.05|4319.65|4319.65|4321.26|4321.26|4319.32|4319.32|0
1630587900000|2021-09-02 13:05:00|4319.81|4319.81|4319.19|4319.19|4319.97|4319.97|4317.67|4317.67|0
1630588200000|2021-09-02 13:10:00|4318.51|4318.51|4318.18|4318.18|4320.02|4320.02|4317.83|4317.83|0
1630588500000|2021-09-02 13:15:00|4318.33|4318.33|4316.34|4316.34|4318.37|4318.37|4316.34|4316.34|0
1630588800000|2021-09-02 13:20:00|4316.49|4316.49|4315.57|4315.57|4317.35|4317.35|4315.4|4315.4|0
1630589100000|2021-09-02 13:25:00|4315.41|4315.41|4314.93|4314.93|4315.52|4315.52|4314.03|4314.03|0
1630589400000|2021-09-02 13:30:00|4314.77|4314.77|4318.43|4318.43|4319.56|4319.56|4314.77|4314.77|0
1630589700000|2021-09-02 13:35:00|4318.27|4318.27|4316.22|4316.22|4318.74|4318.74|4314.73|4314.73|0
1630590000000|2021-09-02 13:40:00|4316.06|4316.06|4313.63|4313.63|4317.37|4317.37|4313.58|4313.58|0
1630590300000|2021-09-02 13:45:00|4313.95|4313.95|4314.63|4314.63|4317.3|4317.3|4313.89|4313.89|0
1630590600000|2021-09-02 13:50:00|4314.52|4314.52|4316.45|4316.45|4316.66|4316.66|4312.23|4312.23|0
1630590900000|2021-09-02 13:55:00|4317.08|4317.08|4313.75|4313.75|4317.08|4317.08|4312.47|4312.47|0
1630591200000|2021-09-02 14:00:00|4314.22|4314.22|4313.76|4313.76|4314.31|4314.31|4313.02|4313.02|0
1630591500000|2021-09-02 14:05:00|4313.92|4313.92|4314.6|4314.6|4316.08|4316.08|4313.89|4313.89|0
1630591800000|2021-09-02 14:10:00|4314.13|4314.13|4313.53|4313.53|4314.51|4314.51|4312.33|4312.33|0
1630592100000|2021-09-02 14:15:00|4313.84|4313.84|4314.42|4314.42|4314.95|4314.95|4311.99|4311.99|0
1630592400000|2021-09-02 14:20:00|4314.33|4314.33|4316.6|4316.6|4317.04|4317.04|4314.33|4314.33|0
1630592700000|2021-09-02 14:25:00|4316.29|4316.29|4318.43|4318.43|4318.43|4318.43|4315.21|4315.21|0
1630593000000|2021-09-02 14:30:00|4318.59|4318.59|4320.53|4320.53|4320.61|4320.61|4318.27|4318.27|0
1630593300000|2021-09-02 14:35:00|4320.7|4320.7|4321.01|4321.01|4321.01|4321.01|4319.86|4319.86|0
1630593600000|2021-09-02 14:40:00|4320.69|4320.69|4317.38|4317.38|4320.69|4320.69|4317.38|4317.38|0
1630593900000|2021-09-02 14:45:00|4317.06|4317.06|4316.33|4316.33|4317.06|4317.06|4315.55|4315.55|0
1630594200000|2021-09-02 14:50:00|4316.49|4316.49|4317.52|4317.52|4317.68|4317.68|4315.74|4315.74|0
1630594500000|2021-09-02 14:55:00|4317.69|4317.69|4315.36|4315.36|4317.69|4317.69|4315.14|4315.14|0
1630594800000|2021-09-02 15:00:00|4315.2|4315.2|4316.45|4316.45|4317.27|4317.27|4315.2|4315.2|0
1630595100000|2021-09-02 15:05:00|4316.29|4316.29|4320.03|4320.03|4320.03|4320.03|4316.29|4316.29|0
1630595400000|2021-09-02 15:10:00|4319.87|4319.87|4318.36|4318.36|4321.04|4321.04|4318.33|4318.33|0
1630595700000|2021-09-02 15:15:00|4318.21|4318.21|4317.1|4317.1|4318.21|4318.21|4316.64|4316.64|0
1630596000000|2021-09-02 15:20:00|4317.05|4317.05|4315.14|4315.14|4317.29|4317.29|4315.14|4315.14|0
1630596300000|2021-09-02 15:25:00|4315.19|4315.19|4317.7|4317.7|4319.69|4319.69|4315.19|4315.19|0
1630653300000|2021-09-03 07:15:00|4316.65|4316.65|4314.7|4314.7|4316.7|4316.7|4310.53|4310.53|0
1630653600000|2021-09-03 07:20:00|4315.34|4315.34|4313.6|4313.6|4315.34|4315.34|4312.45|4312.45|0
1630653900000|2021-09-03 07:25:00|4314.1|4314.1|4311.53|4311.53|4315.58|4315.58|4311.29|4311.29|0
1630654200000|2021-09-03 07:30:00|4311.68|4311.68|4315.2|4315.2|4315.68|4315.68|4311.38|4311.38|0
1630654500000|2021-09-03 07:35:00|4314.73|4314.73|4315.04|4315.04|4315.63|4315.63|4314.43|4314.43|0
1630654800000|2021-09-03 07:40:00|4315.37|4315.37|4315.45|4315.45|4316.28|4316.28|4314.1|4314.1|0
1630655100000|2021-09-03 07:45:00|4315.93|4315.93|4311.68|4311.68|4316.35|4316.35|4310.69|4310.69|0
1630655400000|2021-09-03 07:50:00|4311.24|4311.24|4307.56|4307.56|4311.99|4311.99|4306.71|4306.71|0
1630655700000|2021-09-03 07:55:00|4307.4|4307.4|4311.07|4311.07|4311.38|4311.38|4306.93|4306.93|0
1630656000000|2021-09-03 08:00:00|4310.75|4310.75|4308.74|4308.74|4310.75|4310.75|4308.59|4308.59|0
1630656300000|2021-09-03 08:05:00|4308.9|4308.9|4306.95|4306.95|4308.9|4308.9|4306.79|4306.79|0
1630656600000|2021-09-03 08:10:00|4307.12|4307.12|4306.21|4306.21|4307.91|4307.91|4302.91|4302.91|0
1630656900000|2021-09-03 08:15:00|4306.9|4306.9|4304.75|4304.75|4307.48|4307.48|4303.91|4303.91|0
1630657200000|2021-09-03 08:20:00|4304.64|4304.64|4304.82|4304.82|4304.97|4304.97|4303.84|4303.84|0
1630657500000|2021-09-03 08:25:00|4304.66|4304.66|4304.06|4304.06|4306.9|4306.9|4303.5|4303.5|0
1630657800000|2021-09-03 08:30:00|4304.12|4304.12|4303.38|4303.38|4304.23|4304.23|4303.05|4303.05|0
1630658100000|2021-09-03 08:35:00|4304.17|4304.17|4304.71|4304.71|4304.71|4304.71|4303.54|4303.54|0
1630658400000|2021-09-03 08:40:00|4304.08|4304.08|4304.62|4304.62|4305.31|4305.31|4303.98|4303.98|0
1630658700000|2021-09-03 08:45:00|4304.78|4304.78|4302.74|4302.74|4305.5|4305.5|4302.58|4302.58|0
1630659000000|2021-09-03 08:50:00|4303.05|4303.05|4299.44|4299.44|4303.37|4303.37|4299.12|4299.12|0
1630659300000|2021-09-03 08:55:00|4299.6|4299.6|4296.72|4296.72|4299.6|4299.6|4295.59|4295.59|0
1630659600000|2021-09-03 09:00:00|4296.78|4296.78|4299.07|4299.07|4299.07|4299.07|4296.3|4296.3|0
1630659900000|2021-09-03 09:05:00|4298.91|4298.91|4298.09|4298.09|4299.15|4299.15|4295.76|4295.76|0
1630660200000|2021-09-03 09:10:00|4298.2|4298.2|4298.89|4298.89|4299.77|4299.77|4297.89|4297.89|0
1630660500000|2021-09-03 09:15:00|4299.01|4299.01|4297.77|4297.77|4299.12|4299.12|4296.1|4296.1|0
1630660800000|2021-09-03 09:20:00|4297.66|4297.66|4297.33|4297.33|4298.14|4298.14|4296.49|4296.49|0
1630661100000|2021-09-03 09:25:00|4298.02|4298.02|4298.54|4298.54|4298.86|4298.86|4297.59|4297.59|0
1630661400000|2021-09-03 09:30:00|4298.7|4298.7|4301.2|4301.2|4301.38|4301.38|4298.69|4298.69|0
1630661700000|2021-09-03 09:35:00|4298.99|4298.99|4306.16|4306.16|4306.81|4306.81|4298.99|4298.99|0
1630662000000|2021-09-03 09:40:00|4306.63|4306.63|4307.86|4307.86|4310.2|4310.2|4305.95|4305.95|0
1630662300000|2021-09-03 09:45:00|4307.7|4307.7|4306.65|4306.65|4307.87|4307.87|4306.37|4306.37|0
1630662600000|2021-09-03 09:50:00|4306.33|4306.33|4306.73|4306.73|4307.18|4307.18|4306.33|4306.33|0
1630662900000|2021-09-03 09:55:00|4306.64|4306.64|4306.05|4306.05|4306.83|4306.83|4306.05|4306.05|0
1630663200000|2021-09-03 10:00:00|4306.21|4306.21|4307.33|4307.33|4307.53|4307.53|4306.21|4306.21|0
1630663500000|2021-09-03 10:05:00|4307.18|4307.18|4308.06|4308.06|4308.06|4308.06|4307.18|4307.18|0
1630663800000|2021-09-03 10:10:00|4308.11|4308.11|4309.08|4309.08|4310.03|4310.03|4308.11|4308.11|0
1630664100000|2021-09-03 10:15:00|4308.92|4308.92|4309.52|4309.52|4310.32|4310.32|4308.6|4308.6|0
1630664400000|2021-09-03 10:20:00|4309.4|4309.4|4309.41|4309.41|4310.52|4310.52|4309.4|4309.4|0
1630664700000|2021-09-03 10:25:00|4309.72|4309.72|4309.23|4309.23|4309.99|4309.99|4309.07|4309.07|0
1630665000000|2021-09-03 10:30:00|4309.06|4309.06|4310.93|4310.93|4311.04|4311.04|4308.75|4308.75|0
1630665300000|2021-09-03 10:35:00|4310.98|4310.98|4314.29|4314.29|4314.29|4314.29|4310.98|4310.98|0
1630665600000|2021-09-03 10:40:00|4314.45|4314.45|4311.41|4311.41|4314.45|4314.45|4310.15|4310.15|0
1630665900000|2021-09-03 10:45:00|4311.53|4311.53|4311.19|4311.19|4313.18|4313.18|4311.07|4311.07|0
1630666200000|2021-09-03 10:50:00|4311.69|4311.69|4311.21|4311.21|4313.02|4313.02|4311.21|4311.21|0
1630666500000|2021-09-03 10:55:00|4311.09|4311.09|4311.51|4311.51|4311.78|4311.78|4310.77|4310.77|0
1630666800000|2021-09-03 11:00:00|4310.82|4310.82|4309.87|4309.87|4310.82|4310.82|4308.79|4308.79|0
1630667100000|2021-09-03 11:05:00|4310.19|4310.19|4309.26|4309.26|4310.67|4310.67|4309.26|4309.26|0
1630667400000|2021-09-03 11:10:00|4309.21|4309.21|4308.63|4308.63|4309.21|4309.21|4308.31|4308.31|0
1630667700000|2021-09-03 11:15:00|4308.94|4308.94|4308.14|4308.14|4309.58|4309.58|4306.72|4306.72|0
1630668000000|2021-09-03 11:20:00|4307.98|4307.98|4310.89|4310.89|4311.12|4311.12|4307.98|4307.98|0
1630668300000|2021-09-03 11:25:00|4311.21|4311.21|4310.91|4310.91|4311.99|4311.99|4310.91|4310.91|0
1630668600000|2021-09-03 11:30:00|4310.79|4310.79|4308.13|4308.13|4310.79|4310.79|4308.13|4308.13|0
1630668900000|2021-09-03 11:35:00|4308.44|4308.44|4309.35|4309.35|4309.51|4309.51|4308.28|4308.28|0
1630669200000|2021-09-03 11:40:00|4309.51|4309.51|4309.82|4309.82|4310.16|4310.16|4308.45|4308.45|0
1630669500000|2021-09-03 11:45:00|4309.6|4309.6|4309.79|4309.79|4310.99|4310.99|4309.41|4309.41|0
1630669800000|2021-09-03 11:50:00|4309.63|4309.63|4308.46|4308.46|4309.63|4309.63|4308.31|4308.31|0
1630670100000|2021-09-03 11:55:00|4308.3|4308.3|4307.39|4307.39|4308.3|4308.3|4306.61|4306.61|0
1630670400000|2021-09-03 12:00:00|4307.23|4307.23|4306.06|4306.06|4307.23|4307.23|4305.74|4305.74|0
1630670700000|2021-09-03 12:05:00|4306.18|4306.18|4304.72|4304.72|4306.25|4306.25|4304.72|4304.72|0
1630671000000|2021-09-03 12:10:00|4304.66|4304.66|4306.45|4306.45|4306.45|4306.45|4303.96|4303.96|0
1630671300000|2021-09-03 12:15:00|4306.34|4306.34|4307.57|4307.57|4307.57|4307.57|4305.66|4305.66|0
1630671600000|2021-09-03 12:20:00|4307.63|4307.63|4307.08|4307.08|4308.39|4308.39|4307.08|4307.08|0
1630671900000|2021-09-03 12:25:00|4307.05|4307.05|4306.79|4306.79|4307.05|4307.05|4305.88|4305.88|0
1630672200000|2021-09-03 12:30:00|4306.64|4306.64|4305.66|4305.66|4306.75|4306.75|4300.58|4300.58|0
1630672500000|2021-09-03 12:35:00|4306.34|4306.34|4305.44|4305.44|4307.76|4307.76|4304.08|4304.08|0
1630672800000|2021-09-03 12:40:00|4305.28|4305.28|4304.57|4304.57|4305.28|4305.28|4303.04|4303.04|0
1630673100000|2021-09-03 12:45:00|4303.89|4303.89|4306.6|4306.6|4306.96|4306.96|4303.89|4303.89|0
1630673400000|2021-09-03 12:50:00|4306.44|4306.44|4307.67|4307.67|4307.67|4307.67|4306.33|4306.33|0
1630673700000|2021-09-03 12:55:00|4307.61|4307.61|4312.22|4312.22|4312.22|4312.22|4307.3|4307.3|0
1630674000000|2021-09-03 13:00:00|4312.33|4312.33|4309.14|4309.14|4314.02|4314.02|4309.14|4309.14|0
1630674300000|2021-09-03 13:05:00|4309.45|4309.45|4311.38|4311.38|4311.38|4311.38|4309.45|4309.45|0
1630674600000|2021-09-03 13:10:00|4311.54|4311.54|4311.03|4311.03|4312.46|4312.46|4311.03|4311.03|0
1630674900000|2021-09-03 13:15:00|4310.91|4310.91|4304.42|4304.42|4311.07|4311.07|4304.42|4304.42|0
1630675200000|2021-09-03 13:20:00|4303.94|4303.94|4298.14|4298.14|4303.94|4303.94|4296.64|4296.64|0
1630675500000|2021-09-03 13:25:00|4297.46|4297.46|4290.78|4290.78|4297.46|4297.46|4290.21|4290.21|0
1630675800000|2021-09-03 13:30:00|4291.08|4291.08|4292.58|4292.58|4297.08|4297.08|4291.08|4291.08|0
1630676100000|2021-09-03 13:35:00|4292.9|4292.9|4293.29|4293.29|4295.59|4295.59|4292.84|4292.84|0
1630676400000|2021-09-03 13:40:00|4293.13|4293.13|4295.94|4295.94|4295.94|4295.94|4292.05|4292.05|0
1630676700000|2021-09-03 13:45:00|4295.79|4295.79|4295.47|4295.47|4295.79|4295.79|4293.86|4293.86|0
1630677000000|2021-09-03 13:50:00|4294.99|4294.99|4292.98|4292.98|4295.15|4295.15|4291.51|4291.51|0
1630677300000|2021-09-03 13:55:00|4292.45|4292.45|4293.49|4293.49|4294.13|4294.13|4292.19|4292.19|0
1630677600000|2021-09-03 14:00:00|4293.65|4293.65|4294.34|4294.34|4294.42|4294.42|4290.33|4290.33|0
1630677900000|2021-09-03 14:05:00|4294.45|4294.45|4293.79|4293.79|4295.84|4295.84|4292.6|4292.6|0
1630678200000|2021-09-03 14:10:00|4293.95|4293.95|4297.51|4297.51|4297.51|4297.51|4293.48|4293.48|0
1630678500000|2021-09-03 14:15:00|4297.67|4297.67|4299.32|4299.32|4300.67|4300.67|4297.24|4297.24|0
1630678800000|2021-09-03 14:20:00|4299.48|4299.48|4301.64|4301.64|4304.28|4304.28|4299.43|4299.43|0
1630679100000|2021-09-03 14:25:00|4301.48|4301.48|4301.83|4301.83|4302.63|4302.63|4299.82|4299.82|0
1630679400000|2021-09-03 14:30:00|4301.67|4301.67|4299.83|4299.83|4301.67|4301.67|4299.23|4299.23|0
1630679700000|2021-09-03 14:35:00|4299.15|4299.15|4297.51|4297.51|4299.24|4299.24|4297.51|4297.51|0
1630680000000|2021-09-03 14:40:00|4296.83|4296.83|4294.32|4294.32|4296.86|4296.86|4293.79|4293.79|0
1630680300000|2021-09-03 14:45:00|4294.48|4294.48|4293.78|4293.78|4295.1|4295.1|4293.36|4293.36|0
1630680600000|2021-09-03 14:50:00|4293.46|4293.46|4291.9|4291.9|4293.46|4293.46|4290.95|4290.95|0
1630680900000|2021-09-03 14:55:00|4291.87|4291.87|4292.44|4292.44|4292.92|4292.92|4290.15|4290.15|0
1630681200000|2021-09-03 15:00:00|4292.32|4292.32|4292.84|4292.84|4294.06|4294.06|4292.16|4292.16|0
1630681500000|2021-09-03 15:05:00|4293|4293|4290.86|4290.86|4293.21|4293.21|4290.86|4290.86|0
1630681800000|2021-09-03 15:10:00|4290.7|4290.7|4290.45|4290.45|4291.17|4291.17|4289.75|4289.75|0
1630682100000|2021-09-03 15:15:00|4290.29|4290.29|4289.88|4289.88|4290.65|4290.65|4289.68|4289.68|0
1630682400000|2021-09-03 15:20:00|4289.72|4289.72|4289.3|4289.3|4289.72|4289.72|4288.13|4288.13|0
1630682700000|2021-09-03 15:25:00|4289.47|4289.47|4292.52|4292.52|4293.01|4293.01|4288.42|4288.42|0
1630912500000|2021-09-06 07:15:00|4306.8|4306.8|4306.53|4306.53|4309.8|4309.8|4305.06|4305.06|0
1630912800000|2021-09-06 07:20:00|4307.01|4307.01|4306.01|4306.01|4310.85|4310.85|4306.01|4306.01|0
1630913100000|2021-09-06 07:25:00|4306.51|4306.51|4307.57|4307.57|4307.57|4307.57|4304.1|4304.1|0
1630913400000|2021-09-06 07:30:00|4307.36|4307.36|4306.23|4306.23|4308.7|4308.7|4306.01|4306.01|0
1630913700000|2021-09-06 07:35:00|4306.07|4306.07|4310.7|4310.7|4310.86|4310.86|4306.07|4306.07|0
1630914000000|2021-09-06 07:40:00|4310.64|4310.64|4308.09|4308.09|4310.78|4310.78|4307.57|4307.57|0
1630914300000|2021-09-06 07:45:00|4308.24|4308.24|4305.4|4305.4|4308.81|4308.81|4305.4|4305.4|0
1630914600000|2021-09-06 07:50:00|4306.07|4306.07|4302.4|4302.4|4306.79|4306.79|4302.4|4302.4|0
1630914900000|2021-09-06 07:55:00|4302.37|4302.37|4302.8|4302.8|4303.17|4303.17|4300.52|4300.52|0
1630915200000|2021-09-06 08:00:00|4303.48|4303.48|4304.46|4304.46|4305.14|4305.14|4302.72|4302.72|0
1630915500000|2021-09-06 08:05:00|4303.8|4303.8|4306.21|4306.21|4306.56|4306.56|4303.16|4303.16|0
1630915800000|2021-09-06 08:10:00|4306.1|4306.1|4307.27|4307.27|4308.2|4308.2|4305.99|4305.99|0
1630916100000|2021-09-06 08:15:00|4307.42|4307.42|4305.52|4305.52|4308.74|4308.74|4305.52|4305.52|0
1630916400000|2021-09-06 08:20:00|4305.49|4305.49|4305.79|4305.79|4306.18|4306.18|4305.34|4305.34|0
1630916700000|2021-09-06 08:25:00|4305.95|4305.95|4303.54|4303.54|4306.01|4306.01|4301.8|4301.8|0
1630917000000|2021-09-06 08:30:00|4303.22|4303.22|4302.52|4302.52|4303.75|4303.75|4301.82|4301.82|0
1630917300000|2021-09-06 08:35:00|4302.85|4302.85|4303.82|4303.82|4303.82|4303.82|4302.29|4302.29|0
1630917600000|2021-09-06 08:40:00|4304.14|4304.14|4306.06|4306.06|4306.55|4306.55|4304.14|4304.14|0
1630917900000|2021-09-06 08:45:00|4306.74|4306.74|4305.38|4305.38|4307.54|4307.54|4304.59|4304.59|0
1630918200000|2021-09-06 08:50:00|4305.54|4305.54|4303.32|4303.32|4305.65|4305.65|4303.16|4303.16|0
1630918500000|2021-09-06 08:55:00|4303.8|4303.8|4305.09|4305.09|4305.94|4305.94|4303.49|4303.49|0
1630918800000|2021-09-06 09:00:00|4305.24|4305.24|4305.38|4305.38|4305.93|4305.93|4305.01|4305.01|0
1630919100000|2021-09-06 09:05:00|4305.54|4305.54|4303.86|4303.86|4305.54|4305.54|4303.07|4303.07|0
1630919400000|2021-09-06 09:10:00|4303.54|4303.54|4303.31|4303.31|4303.75|4303.75|4303.03|4303.03|0
1630919700000|2021-09-06 09:15:00|4303.47|4303.47|4304.12|4304.12|4304.59|4304.59|4302.78|4302.78|0
1630920000000|2021-09-06 09:20:00|4303.91|4303.91|4305.75|4305.75|4305.96|4305.96|4303.91|4303.91|0
1630920300000|2021-09-06 09:25:00|4305.59|4305.59|4306.3|4306.3|4307.27|4307.27|4305.59|4305.59|0
1630920600000|2021-09-06 09:30:00|4306.27|4306.27|4306.8|4306.8|4308.31|4308.31|4306.27|4306.27|0
1630920900000|2021-09-06 09:35:00|4306.48|4306.48|4307.17|4307.17|4307.17|4307.17|4306.15|4306.15|0
1630921200000|2021-09-06 09:40:00|4307.33|4307.33|4308.64|4308.64|4308.8|4308.8|4307.12|4307.12|0
1630921500000|2021-09-06 09:45:00|4308.8|4308.8|4313.2|4313.2|4313.48|4313.48|4308.8|4308.8|0
1630921800000|2021-09-06 09:50:00|4313.68|4313.68|4311.57|4311.57|4313.96|4313.96|4311.41|4311.41|0
1630922100000|2021-09-06 09:55:00|4311.73|4311.73|4311.3|4311.3|4312.3|4312.3|4311.3|4311.3|0
1630922400000|2021-09-06 10:00:00|4311.61|4311.61|4311.59|4311.59|4312.59|4312.59|4310.96|4310.96|0
1630922700000|2021-09-06 10:05:00|4311.43|4311.43|4313.04|4313.04|4313.04|4313.04|4311.43|4311.43|0
1630923000000|2021-09-06 10:10:00|4313.51|4313.51|4314.22|4314.22|4314.86|4314.86|4313.46|4313.46|0
1630923300000|2021-09-06 10:15:00|4314.16|4314.16|4315.6|4315.6|4315.6|4315.6|4314.13|4314.13|0
1630923600000|2021-09-06 10:20:00|4315.76|4315.76|4314.72|4314.72|4315.92|4315.92|4314.41|4314.41|0
1630923900000|2021-09-06 10:25:00|4314.66|4314.66|4313.31|4313.31|4314.66|4314.66|4312.26|4312.26|0
1630924200000|2021-09-06 10:30:00|4313.25|4313.25|4314.32|4314.32|4314.96|4314.96|4313.25|4313.25|0
1630924500000|2021-09-06 10:35:00|4314.47|4314.47|4313.77|4313.77|4314.47|4314.47|4313.51|4313.51|0
1630924800000|2021-09-06 10:40:00|4314.4|4314.4|4313.51|4313.51|4314.56|4314.56|4312.88|4312.88|0
1630925100000|2021-09-06 10:45:00|4313.35|4313.35|4312.19|4312.19|4313.35|4313.35|4310.84|4310.84|0
1630925400000|2021-09-06 10:50:00|4312.16|4312.16|4311.51|4311.51|4313.1|4313.1|4310.67|4310.67|0
1630925700000|2021-09-06 10:55:00|4311.67|4311.67|4309.08|4309.08|4312.3|4312.3|4308.95|4308.95|0
1630926000000|2021-09-06 11:00:00|4309.16|4309.16|4308.62|4308.62|4309.78|4309.78|4308.62|4308.62|0
1630926300000|2021-09-06 11:05:00|4309.3|4309.3|4307.53|4307.53|4309.76|4309.76|4307.53|4307.53|0
1630926600000|2021-09-06 11:10:00|4307.06|4307.06|4306.11|4306.11|4307.06|4307.06|4306.11|4306.11|0
1630926900000|2021-09-06 11:15:00|4305.43|4305.43|4305.36|4305.36|4306.37|4306.37|4305.01|4305.01|0
1630927200000|2021-09-06 11:20:00|4304.68|4304.68|4305.14|4305.14|4305.14|4305.14|4304.12|4304.12|0
1630927500000|2021-09-06 11:25:00|4305.29|4305.29|4305.68|4305.68|4305.68|4305.68|4304.84|4304.84|0
1630927800000|2021-09-06 11:30:00|4305.74|4305.74|4304.58|4304.58|4306.49|4306.49|4304.58|4304.58|0
1630928100000|2021-09-06 11:35:00|4304.74|4304.74|4305.47|4305.47|4305.68|4305.68|4304.18|4304.18|0
1630928400000|2021-09-06 11:40:00|4305.5|4305.5|4306.45|4306.45|4306.51|4306.51|4305.24|4305.24|0
1630928700000|2021-09-06 11:45:00|4306.33|4306.33|4304.68|4304.68|4306.33|4306.33|4304.36|4304.36|0
1630929000000|2021-09-06 11:50:00|4304.36|4304.36|4302.83|4302.83|4304.36|4304.36|4302.36|4302.36|0
1630929300000|2021-09-06 11:55:00|4302.52|4302.52|4302.27|4302.27|4302.83|4302.83|4302.27|4302.27|0
1630929600000|2021-09-06 12:00:00|4302.43|4302.43|4305.94|4305.94|4305.94|4305.94|4302.43|4302.43|0
1630929900000|2021-09-06 12:05:00|4305.79|4305.79|4305.62|4305.62|4306.21|4306.21|4305.42|4305.42|0
1630930200000|2021-09-06 12:10:00|4305.45|4305.45|4305.77|4305.77|4305.93|4305.93|4305.29|4305.29|0
1630930500000|2021-09-06 12:15:00|4305.61|4305.61|4305.48|4305.48|4306.54|4306.54|4305.47|4305.47|0
1630930800000|2021-09-06 12:20:00|4305.79|4305.79|4305.12|4305.12|4307.1|4307.1|4304.96|4304.96|0
1630931100000|2021-09-06 12:25:00|4304.96|4304.96|4305.71|4305.71|4305.71|4305.71|4304.8|4304.8|0
1630931400000|2021-09-06 12:30:00|4305.59|4305.59|4306.6|4306.6|4306.6|4306.6|4305.59|4305.59|0
1630931700000|2021-09-06 12:35:00|4306.44|4306.44|4305.47|4305.47|4306.59|4306.59|4305.31|4305.31|0
1630932000000|2021-09-06 12:40:00|4305.31|4305.31|4305.52|4305.52|4306.1|4306.1|4304.69|4304.69|0
1630932300000|2021-09-06 12:45:00|4305.36|4305.36|4304.66|4304.66|4305.36|4305.36|4304.17|4304.17|0
1630932600000|2021-09-06 12:50:00|4304.77|4304.77|4306.42|4306.42|4306.75|4306.75|4304.77|4304.77|0
1630932900000|2021-09-06 12:55:00|4306.26|4306.26|4306.44|4306.44|4306.44|4306.44|4304.99|4304.99|0
1630933200000|2021-09-06 13:00:00|4306.35|4306.35|4305.64|4305.64|4306.44|4306.44|4305.06|4305.06|0
1630933500000|2021-09-06 13:05:00|4305.61|4305.61|4305.05|4305.05|4305.77|4305.77|4305.05|4305.05|0
1630933800000|2021-09-06 13:10:00|4305|4305|4302.38|4302.38|4305|4305|4302.32|4302.32|0
1630934100000|2021-09-06 13:15:00|4302.23|4302.23|4299.52|4299.52|4302.23|4302.23|4299.2|4299.2|0
1630934400000|2021-09-06 13:20:00|4299.68|4299.68|4298.59|4298.59|4299.68|4299.68|4298.39|4298.39|0
1630934700000|2021-09-06 13:25:00|4298.74|4298.74|4298.33|4298.33|4298.74|4298.74|4297.75|4297.75|0
1630935000000|2021-09-06 13:30:00|4298.17|4298.17|4299.48|4299.48|4299.64|4299.64|4297.83|4297.83|0
1630935300000|2021-09-06 13:35:00|4299.63|4299.63|4300.73|4300.73|4300.76|4300.76|4299|4299|0
1630935600000|2021-09-06 13:40:00|4300.57|4300.57|4302.15|4302.15|4302.81|4302.81|4300.28|4300.28|0
1630935900000|2021-09-06 13:45:00|4302.31|4302.31|4304.05|4304.05|4304.05|4304.05|4302.15|4302.15|0
1630936200000|2021-09-06 13:50:00|4304.73|4304.73|4305.07|4305.07|4305.9|4305.9|4304.26|4304.26|0
1630936500000|2021-09-06 13:55:00|4304.96|4304.96|4304.16|4304.16|4305.72|4305.72|4303.85|4303.85|0
1630936800000|2021-09-06 14:00:00|4304.48|4304.48|4304.96|4304.96|4305.3|4305.3|4303.37|4303.37|0
1630937100000|2021-09-06 14:05:00|4305.28|4305.28|4304.32|4304.32|4305.28|4305.28|4304.16|4304.16|0
1630937400000|2021-09-06 14:10:00|4304.49|4304.49|4303.17|4303.17|4304.59|4304.59|4302.79|4302.79|0
1630937700000|2021-09-06 14:15:00|4303.86|4303.86|4302.72|4302.72|4303.98|4303.98|4302.13|4302.13|0
1630938000000|2021-09-06 14:20:00|4302.4|4302.4|4298.87|4298.87|4302.4|4302.4|4298.87|4298.87|0
1630938300000|2021-09-06 14:25:00|4299.03|4299.03|4299.61|4299.61|4299.94|4299.94|4298.56|4298.56|0
1630938600000|2021-09-06 14:30:00|4299.45|4299.45|4299.45|4299.45|4300.2|4300.2|4299.01|4299.01|0
1630938900000|2021-09-06 14:35:00|4299.61|4299.61|4298.42|4298.42|4299.99|4299.99|4298.09|4298.09|0
1630939200000|2021-09-06 14:40:00|4298.26|4298.26|4298.64|4298.64|4299.39|4299.39|4298.1|4298.1|0
1630939500000|2021-09-06 14:45:00|4298.75|4298.75|4297.72|4297.72|4298.75|4298.75|4297.72|4297.72|0
1630939800000|2021-09-06 14:50:00|4297.87|4297.87|4298.9|4298.9|4299.41|4299.41|4297.87|4297.87|0
1630940100000|2021-09-06 14:55:00|4299|4299|4301.15|4301.15|4301.15|4301.15|4299|4299|0
1630940400000|2021-09-06 15:00:00|4301.2|4301.2|4302.35|4302.35|4302.38|4302.38|4300.68|4300.68|0
1630940700000|2021-09-06 15:05:00|4302.32|4302.32|4301.36|4301.36|4302.58|4302.58|4301.19|4301.19|0
1630941000000|2021-09-06 15:10:00|4301.3|4301.3|4299.28|4299.28|4301.3|4301.3|4299.28|4299.28|0
1630941300000|2021-09-06 15:15:00|4299.33|4299.33|4300.47|4300.47|4301.05|4301.05|4298.69|4298.69|0
1630941600000|2021-09-06 15:20:00|4300.31|4300.31|4301.65|4301.65|4301.81|4301.81|4300.09|4300.09|0
1630941900000|2021-09-06 15:25:00|4301.62|4301.62|4299.37|4299.37|4301.62|4301.62|4298.88|4298.88|0
1630998900000|2021-09-07 07:15:00|4280.65|4280.65|4284.44|4284.44|4284.44|4284.44|4278.5|4278.5|0
1630999200000|2021-09-07 07:20:00|4284.76|4284.76|4286.01|4286.01|4287.96|4287.96|4284.6|4284.6|0
1630999500000|2021-09-07 07:25:00|4285.22|4285.22|4287.43|4287.43|4287.43|4287.43|4282.28|4282.28|0
1630999800000|2021-09-07 07:30:00|4287.54|4287.54|4287.64|4287.64|4289.05|4289.05|4286.43|4286.43|0
1631000100000|2021-09-07 07:35:00|4287.16|4287.16|4282.37|4282.37|4287.16|4287.16|4282.37|4282.37|0
1631000400000|2021-09-07 07:40:00|4282.53|4282.53|4286.87|4286.87|4286.98|4286.98|4282.53|4282.53|0
1631000700000|2021-09-07 07:45:00|4287.51|4287.51|4291.44|4291.44|4291.44|4291.44|4286.7|4286.7|0
1631001000000|2021-09-07 07:50:00|4291.6|4291.6|4287.71|4287.71|4291.6|4291.6|4287.71|4287.71|0
1631001300000|2021-09-07 07:55:00|4287.39|4287.39|4290.75|4290.75|4291.87|4291.87|4287.08|4287.08|0
1631001600000|2021-09-07 08:00:00|4290.11|4290.11|4288.89|4288.89|4290.11|4290.11|4288.27|4288.27|0
1631001900000|2021-09-07 08:05:00|4288.98|4288.98|4281.04|4281.04|4289.04|4289.04|4279.88|4279.88|0
1631002200000|2021-09-07 08:10:00|4280.72|4280.72|4286.5|4286.5|4286.5|4286.5|4280.51|4280.51|0
1631002500000|2021-09-07 08:15:00|4286.82|4286.82|4286.28|4286.28|4286.82|4286.82|4285.49|4285.49|0
1631002800000|2021-09-07 08:20:00|4285.8|4285.8|4284.47|4284.47|4286.44|4286.44|4284.47|4284.47|0
1631003100000|2021-09-07 08:25:00|4284.63|4284.63|4287.04|4287.04|4287.16|4287.16|4284.63|4284.63|0
1631003400000|2021-09-07 08:30:00|4287.2|4287.2|4287.05|4287.05|4288.42|4288.42|4287.04|4287.04|0
1631003700000|2021-09-07 08:35:00|4287.11|4287.11|4287.62|4287.62|4287.62|4287.62|4286.82|4286.82|0
1631004000000|2021-09-07 08:40:00|4287.93|4287.93|4285.8|4285.8|4288.08|4288.08|4285.7|4285.7|0
1631004300000|2021-09-07 08:45:00|4285.56|4285.56|4284.62|4284.62|4285.56|4285.56|4284.19|4284.19|0
1631004600000|2021-09-07 08:50:00|4285.57|4285.57|4285.16|4285.16|4286.42|4286.42|4284.83|4284.83|0
1631004900000|2021-09-07 08:55:00|4285.22|4285.22|4287.6|4287.6|4287.6|4287.6|4285.22|4285.22|0
1631005200000|2021-09-07 09:00:00|4287.66|4287.66|4293.92|4293.92|4293.92|4293.92|4287.66|4287.66|0
1631005500000|2021-09-07 09:05:00|4293.97|4293.97|4293.46|4293.46|4295.43|4295.43|4293.08|4293.08|0
1631005800000|2021-09-07 09:10:00|4293.3|4293.3|4290.11|4290.11|4293.3|4293.3|4290.11|4290.11|0
1631006100000|2021-09-07 09:15:00|4290.42|4290.42|4289.93|4289.93|4290.58|4290.58|4288.82|4288.82|0
1631006400000|2021-09-07 09:20:00|4289.7|4289.7|4286.54|4286.54|4290.49|4290.49|4286.54|4286.54|0
1631006700000|2021-09-07 09:25:00|4286.7|4286.7|4287.79|4287.79|4288.3|4288.3|4285.5|4285.5|0
1631007000000|2021-09-07 09:30:00|4287.95|4287.95|4281.24|4281.24|4287.95|4287.95|4281.24|4281.24|0
1631007300000|2021-09-07 09:35:00|4281.55|4281.55|4281.7|4281.7|4282.24|4282.24|4280.88|4280.88|0
1631007600000|2021-09-07 09:40:00|4281.73|4281.73|4283.67|4283.67|4284.3|4284.3|4281.73|4281.73|0
1631007900000|2021-09-07 09:45:00|4283.72|4283.72|4284.98|4284.98|4285.26|4285.26|4283.19|4283.19|0
1631008200000|2021-09-07 09:50:00|4284.83|4284.83|4284.39|4284.39|4285.33|4285.33|4284.36|4284.36|0
1631008500000|2021-09-07 09:55:00|4284.23|4284.23|4286.36|4286.36|4286.36|4286.36|4284.07|4284.07|0
1631008800000|2021-09-07 10:00:00|4286.2|4286.2|4285.61|4285.61|4286.4|4286.4|4285.16|4285.16|0
1631009100000|2021-09-07 10:05:00|4285.75|4285.75|4287.41|4287.41|4288.21|4288.21|4285.75|4285.75|0
1631009400000|2021-09-07 10:10:00|4287.46|4287.46|4286.21|4286.21|4287.97|4287.97|4286.21|4286.21|0
1631009700000|2021-09-07 10:15:00|4285.9|4285.9|4286.17|4286.17|4287.06|4287.06|4284.26|4284.26|0
1631010000000|2021-09-07 10:20:00|4286.22|4286.22|4285.52|4285.52|4286.84|4286.84|4285.52|4285.52|0
1631010300000|2021-09-07 10:25:00|4284.84|4284.84|4281.61|4281.61|4285.37|4285.37|4281.61|4281.61|0
1631010600000|2021-09-07 10:30:00|4281.45|4281.45|4281.5|4281.5|4282.94|4282.94|4281.03|4281.03|0
1631010900000|2021-09-07 10:35:00|4281.82|4281.82|4283.09|4283.09|4283.26|4283.26|4280.32|4280.32|0
1631011200000|2021-09-07 10:40:00|4283.57|4283.57|4284.33|4284.33|4284.46|4284.46|4283.57|4283.57|0
1631011500000|2021-09-07 10:45:00|4284.64|4284.64|4285.29|4285.29|4285.57|4285.57|4284.64|4284.64|0
1631011800000|2021-09-07 10:50:00|4285.61|4285.61|4286.59|4286.59|4286.59|4286.59|4285.61|4285.61|0
1631012100000|2021-09-07 10:55:00|4286.75|4286.75|4285.66|4285.66|4286.99|4286.99|4285.49|4285.49|0
1631012400000|2021-09-07 11:00:00|4285.97|4285.97|4283.5|4283.5|4285.97|4285.97|4283.5|4283.5|0
1631012700000|2021-09-07 11:05:00|4283.34|4283.34|4283.92|4283.92|4284.2|4284.2|4282.88|4282.88|0
1631013000000|2021-09-07 11:10:00|4283.76|4283.76|4281.69|4281.69|4283.76|4283.76|4281.69|4281.69|0
1631013300000|2021-09-07 11:15:00|4282.17|4282.17|4282.73|4282.73|4282.93|4282.93|4281.61|4281.61|0
1631013600000|2021-09-07 11:20:00|4282.9|4282.9|4285.54|4285.54|4286.27|4286.27|4282.63|4282.63|0
1631013900000|2021-09-07 11:25:00|4285.71|4285.71|4286.13|4286.13|4286.83|4286.83|4285.38|4285.38|0
1631014200000|2021-09-07 11:30:00|4285.82|4285.82|4284.85|4284.85|4285.98|4285.98|4283.99|4283.99|0
1631014500000|2021-09-07 11:35:00|4284.17|4284.17|4282.7|4282.7|4284.81|4284.81|4282.29|4282.29|0
1631014800000|2021-09-07 11:40:00|4282.64|4282.64|4282.68|4282.68|4283.33|4283.33|4282.04|4282.04|0
1631015100000|2021-09-07 11:45:00|4282.84|4282.84|4282.07|4282.07|4284.4|4284.4|4281.9|4281.9|0
1631015400000|2021-09-07 11:50:00|4282.38|4282.38|4283.64|4283.64|4283.8|4283.8|4282.38|4282.38|0
1631015700000|2021-09-07 11:55:00|4283.52|4283.52|4283.08|4283.08|4283.84|4283.84|4283.08|4283.08|0
1631016000000|2021-09-07 12:00:00|4282.91|4282.91|4209.34|4209.34|4282.91|4282.91|4209.1|4209.1|0
1631016300000|2021-09-07 12:05:00|4209.46|4209.46|4181.42|4181.42|4210.05|4210.05|4175.56|4175.56|0
1631016600000|2021-09-07 12:10:00|4181.18|4181.18|4183.28|4183.28|4187.97|4187.97|4181.07|4181.07|0
1631016900000|2021-09-07 12:15:00|4183.61|4183.61|4183.4|4183.4|4185.59|4185.59|4180.01|4180.01|0
1631017200000|2021-09-07 12:20:00|4183.23|4183.23|4182.04|4182.04|4183.73|4183.73|4181.76|4181.76|0
1631017500000|2021-09-07 12:25:00|4182.36|4182.36|4180.71|4180.71|4182.36|4182.36|4178.54|4178.54|0
1631017800000|2021-09-07 12:30:00|4180.8|4180.8|4183.27|4183.27|4183.42|4183.42|4180.8|4180.8|0
1631018100000|2021-09-07 12:35:00|4183.3|4183.3|4184.1|4184.1|4186.31|4186.31|4183|4183|0
1631018400000|2021-09-07 12:40:00|4183.77|4183.77|4190.94|4190.94|4190.94|4190.94|4183.09|4183.09|0
1631018700000|2021-09-07 12:45:00|4190.26|4190.26|4190.32|4190.32|4193.88|4193.88|4186.22|4186.22|0
1631019000000|2021-09-07 12:50:00|4190.56|4190.56|4186.55|4186.55|4191.24|4191.24|4186.1|4186.1|0
1631019300000|2021-09-07 12:55:00|4186.4|4186.4|4185.17|4185.17|4186.42|4186.42|4184.08|4184.08|0
1631019600000|2021-09-07 13:00:00|4185.29|4185.29|4184.33|4184.33|4186.57|4186.57|4183.79|4183.79|0
1631019900000|2021-09-07 13:05:00|4184.17|4184.17|4185.25|4185.25|4187.57|4187.57|4182.22|4182.22|0
1631020200000|2021-09-07 13:10:00|4184.57|4184.57|4186|4186|4186.74|4186.74|4184.03|4184.03|0
1631020500000|2021-09-07 13:15:00|4186.49|4186.49|4186.77|4186.77|4187.09|4187.09|4185.63|4185.63|0
1631020800000|2021-09-07 13:20:00|4186.61|4186.61|4184.45|4184.45|4186.61|4186.61|4184.45|4184.45|0
1631021100000|2021-09-07 13:25:00|4184.21|4184.21|4184.81|4184.81|4184.81|4184.81|4183.18|4183.18|0
1631021400000|2021-09-07 13:30:00|4184.76|4184.76|4188.47|4188.47|4191.75|4191.75|4184.6|4184.6|0
1631021700000|2021-09-07 13:35:00|4188.59|4188.59|4190.47|4190.47|4192.65|4192.65|4188.08|4188.08|0
1631022000000|2021-09-07 13:40:00|4190.62|4190.62|4190.42|4190.42|4192.1|4192.1|4187.94|4187.94|0
1631022300000|2021-09-07 13:45:00|4189.93|4189.93|4190.37|4190.37|4192.49|4192.49|4187.91|4187.91|0
1631022600000|2021-09-07 13:50:00|4190.21|4190.21|4189.9|4189.9|4192.47|4192.47|4189.53|4189.53|0
1631022900000|2021-09-07 13:55:00|4189.75|4189.75|4188.08|4188.08|4190.13|4190.13|4186.84|4186.84|0
1631023200000|2021-09-07 14:00:00|4187.92|4187.92|4186.5|4186.5|4187.92|4187.92|4185.4|4185.4|0
1631023500000|2021-09-07 14:05:00|4186.47|4186.47|4183.57|4183.57|4186.47|4186.47|4182.71|4182.71|0
1631023800000|2021-09-07 14:10:00|4183.42|4183.42|4180.37|4180.37|4183.42|4183.42|4179.64|4179.64|0
1631024100000|2021-09-07 14:15:00|4180.49|4180.49|4180.36|4180.36|4181.46|4181.46|4179.59|4179.59|0
1631024400000|2021-09-07 14:20:00|4180.53|4180.53|4180.38|4180.38|4181.01|4181.01|4178.14|4178.14|0
1631024700000|2021-09-07 14:25:00|4180.23|4180.23|4179.69|4179.69|4180.23|4180.23|4178.03|4178.03|0
1631025000000|2021-09-07 14:30:00|4179.54|4179.54|4175.45|4175.45|4179.69|4179.69|4175.45|4175.45|0
1631025300000|2021-09-07 14:35:00|4174.08|4174.08|4170.31|4170.31|4174.76|4174.76|4170.15|4170.15|0
1631025600000|2021-09-07 14:40:00|4170.63|4170.63|4172.49|4172.49|4173.17|4173.17|4170.62|4170.62|0
1631025900000|2021-09-07 14:45:00|4172.52|4172.52|4170.04|4170.04|4173.03|4173.03|4170.04|4170.04|0
1631026200000|2021-09-07 14:50:00|4170.13|4170.13|4162.05|4162.05|4170.13|4170.13|4155.51|4155.51|0
1631026500000|2021-09-07 14:55:00|4161.89|4161.89|4165.39|4165.39|4166.51|4166.51|4161.68|4161.68|0
1631026800000|2021-09-07 15:00:00|4165.71|4165.71|4166.78|4166.78|4166.94|4166.94|4164.58|4164.58|0
1631027100000|2021-09-07 15:05:00|4167.46|4167.46|4169.02|4169.02|4169.74|4169.74|4167.3|4167.3|0
1631027400000|2021-09-07 15:10:00|4169.33|4169.33|4169.13|4169.13|4170.84|4170.84|4168.43|4168.43|0
1631027700000|2021-09-07 15:15:00|4169.08|4169.08|4168.85|4168.85|4169.08|4169.08|4167.83|4167.83|0
1631028000000|2021-09-07 15:20:00|4168.68|4168.68|4169.09|4169.09|4169.09|4169.09|4167.84|4167.84|0
1631028300000|2021-09-07 15:25:00|4169.77|4169.77|4166.61|4166.61|4170.03|4170.03|4166.33|4166.33|0
1631085300000|2021-09-08 07:15:00|4138.05|4138.05|4138.5|4138.5|4139.49|4139.49|4135.84|4135.84|0
1631085600000|2021-09-08 07:20:00|4138.98|4138.98|4145.51|4145.51|4146.62|4146.62|4138.98|4138.98|0
1631085900000|2021-09-08 07:25:00|4145.2|4145.2|4148.86|4148.86|4150.01|4150.01|4143.87|4143.87|0
1631086200000|2021-09-08 07:30:00|4149.22|4149.22|4147.21|4147.21|4149.85|4149.85|4144|4144|0
1631086500000|2021-09-08 07:35:00|4147.89|4147.89|4149.58|4149.58|4151.33|4151.33|4147.21|4147.21|0
1631086800000|2021-09-08 07:40:00|4150.06|4150.06|4152.44|4152.44|4152.44|4152.44|4148|4148|0
1631087100000|2021-09-08 07:45:00|4151.75|4151.75|4146.48|4146.48|4151.75|4151.75|4142.85|4142.85|0
1631087400000|2021-09-08 07:50:00|4146.57|4146.57|4149.34|4149.34|4150.14|4150.14|4145.09|4145.09|0
1631087700000|2021-09-08 07:55:00|4149.65|4149.65|4149.95|4149.95|4149.95|4149.95|4146.65|4146.65|0
1631088000000|2021-09-08 08:00:00|4149.27|4149.27|4151.58|4151.58|4152.58|4152.58|4144.81|4144.81|0
1631088300000|2021-09-08 08:05:00|4151.42|4151.42|4144.97|4144.97|4151.42|4151.42|4143.97|4143.97|0
1631088600000|2021-09-08 08:10:00|4145.66|4145.66|4138.42|4138.42|4145.66|4145.66|4138.42|4138.42|0
1631088900000|2021-09-08 08:15:00|4138.16|4138.16|4132.05|4132.05|4138.16|4138.16|4132.05|4132.05|0
1631089200000|2021-09-08 08:20:00|4131.94|4131.94|4129.25|4129.25|4131.94|4131.94|4129.25|4129.25|0
1631089500000|2021-09-08 08:25:00|4129.13|4129.13|4131.76|4131.76|4133.84|4133.84|4128.19|4128.19|0
1631089800000|2021-09-08 08:30:00|4131.91|4131.91|4131.95|4131.95|4132.92|4132.92|4129.86|4129.86|0
1631090100000|2021-09-08 08:35:00|4132.63|4132.63|4139.47|4139.47|4139.47|4139.47|4130.74|4130.74|0
1631090400000|2021-09-08 08:40:00|4139.5|4139.5|4139.58|4139.58|4139.58|4139.58|4135.78|4135.78|0
1631090700000|2021-09-08 08:45:00|4140.27|4140.27|4140.09|4140.09|4142.04|4142.04|4138.87|4138.87|0
1631091000000|2021-09-08 08:50:00|4139.93|4139.93|4137.74|4137.74|4141.2|4141.2|4137.68|4137.68|0
1631091300000|2021-09-08 08:55:00|4138.53|4138.53|4139.56|4139.56|4140.75|4140.75|4138.53|4138.53|0
1631091600000|2021-09-08 09:00:00|4138.88|4138.88|4138.19|4138.19|4139.25|4139.25|4137.16|4137.16|0
1631091900000|2021-09-08 09:05:00|4137.39|4137.39|4141.97|4141.97|4142.29|4142.29|4137.39|4137.39|0
1631092200000|2021-09-08 09:10:00|4141.81|4141.81|4141.5|4141.5|4142.08|4142.08|4139.63|4139.63|0
1631092500000|2021-09-08 09:15:00|4141.83|4141.83|4136.12|4136.12|4141.83|4141.83|4135.98|4135.98|0
1631092800000|2021-09-08 09:20:00|4136.07|4136.07|4140.47|4140.47|4140.47|4140.47|4135.91|4135.91|0
1631093100000|2021-09-08 09:25:00|4140.63|4140.63|4144.05|4144.05|4144.05|4144.05|4139.99|4139.99|0
1631093400000|2021-09-08 09:30:00|4144.21|4144.21|4145.52|4145.52|4146.57|4146.57|4143.93|4143.93|0
1631093700000|2021-09-08 09:35:00|4145.68|4145.68|4147.89|4147.89|4147.95|4147.95|4144.72|4144.72|0
1631094000000|2021-09-08 09:40:00|4148.36|4148.36|4150.7|4150.7|4150.7|4150.7|4148.06|4148.06|0
1631094300000|2021-09-08 09:45:00|4150.91|4150.91|4151.3|4151.3|4153.3|4153.3|4150.5|4150.5|0
1631094600000|2021-09-08 09:50:00|4151.61|4151.61|4155.42|4155.42|4155.42|4155.42|4151.61|4151.61|0
1631094900000|2021-09-08 09:55:00|4155.58|4155.58|4156.48|4156.48|4158.39|4158.39|4155.46|4155.46|0
1631095200000|2021-09-08 10:00:00|4157.16|4157.16|4155.77|4155.77|4157.48|4157.48|4154.69|4154.69|0
1631095500000|2021-09-08 10:05:00|4155.61|4155.61|4155.63|4155.63|4157.22|4157.22|4154.79|4154.79|0
1631095800000|2021-09-08 10:10:00|4156.01|4156.01|4154.58|4154.58|4157.57|4157.57|4154.58|4154.58|0
1631096100000|2021-09-08 10:15:00|4154.9|4154.9|4160.56|4160.56|4160.57|4160.57|4154.9|4154.9|0
1631096400000|2021-09-08 10:20:00|4160.38|4160.38|4165.18|4165.18|4165.3|4165.3|4160|4160|0
1631096700000|2021-09-08 10:25:00|4165.34|4165.34|4165.53|4165.53|4166.16|4166.16|4164.32|4164.32|0
1631097000000|2021-09-08 10:30:00|4165.96|4165.96|4165.21|4165.21|4168.01|4168.01|4165.21|4165.21|0
1631097300000|2021-09-08 10:35:00|4165.89|4165.89|4166.79|4166.79|4167.93|4167.93|4165.89|4165.89|0
1631097600000|2021-09-08 10:40:00|4166.46|4166.46|4169.13|4169.13|4169.13|4169.13|4166.43|4166.43|0
1631097900000|2021-09-08 10:45:00|4169.76|4169.76|4171.9|4171.9|4172.8|4172.8|4169.76|4169.76|0
1631098200000|2021-09-08 10:50:00|4172.07|4172.07|4172.94|4172.94|4173.42|4173.42|4170.91|4170.91|0
1631098500000|2021-09-08 10:55:00|4173.63|4173.63|4172.2|4172.2|4174.61|4174.61|4171.88|4171.88|0
1631098800000|2021-09-08 11:00:00|4171.88|4171.88|4172.69|4172.69|4174.61|4174.61|4171.88|4171.88|0
1631099100000|2021-09-08 11:05:00|4172.86|4172.86|4172.82|4172.82|4173.02|4173.02|4171.23|4171.23|0
1631099400000|2021-09-08 11:10:00|4173.29|4173.29|4172.59|4172.59|4173.29|4173.29|4171.65|4171.65|0
1631099700000|2021-09-08 11:15:00|4173.27|4173.27|4173.53|4173.53|4176.82|4176.82|4173.27|4173.27|0
1631100000000|2021-09-08 11:20:00|4174|4174|4174.15|4174.15|4174.84|4174.84|4173.25|4173.25|0
1631100300000|2021-09-08 11:25:00|4173.99|4173.99|4175.34|4175.34|4176.11|4176.11|4173.99|4173.99|0
1631100600000|2021-09-08 11:30:00|4175.81|4175.81|4177.98|4177.98|4178.29|4178.29|4175|4175|0
1631100900000|2021-09-08 11:35:00|4178.13|4178.13|4177.53|4177.53|4179.13|4179.13|4177|4177|0
1631101200000|2021-09-08 11:40:00|4177.21|4177.21|4175.64|4175.64|4177.54|4177.54|4175.64|4175.64|0
1631101500000|2021-09-08 11:45:00|4175.8|4175.8|4177.58|4177.58|4177.58|4177.58|4175.72|4175.72|0
1631101800000|2021-09-08 11:50:00|4177.42|4177.42|4175.34|4175.34|4177.42|4177.42|4175.29|4175.29|0
1631102100000|2021-09-08 11:55:00|4175.98|4175.98|4175.39|4175.39|4175.98|4175.98|4175.39|4175.39|0
1631102400000|2021-09-08 12:00:00|4175.23|4175.23|4178.15|4178.15|4178.38|4178.38|4175.23|4175.23|0
1631102700000|2021-09-08 12:05:00|4178.79|4178.79|4178.24|4178.24|4180.18|4180.18|4178.02|4178.02|0
1631103000000|2021-09-08 12:10:00|4178.4|4178.4|4177.92|4177.92|4180.61|4180.61|4177.92|4177.92|0
1631103300000|2021-09-08 12:15:00|4178.01|4178.01|4172.52|4172.52|4178.04|4178.04|4172.52|4172.52|0
1631103600000|2021-09-08 12:20:00|4172.2|4172.2|4173.83|4173.83|4174.1|4174.1|4169.79|4169.79|0
1631103900000|2021-09-08 12:25:00|4172.46|4172.46|4171.73|4171.73|4172.46|4172.46|4171.31|4171.31|0
1631104200000|2021-09-08 12:30:00|4172.41|4172.41|4171.65|4171.65|4172.94|4172.94|4170.68|4170.68|0
1631104500000|2021-09-08 12:35:00|4171.48|4171.48|4172.91|4172.91|4172.91|4172.91|4170.11|4170.11|0
1631104800000|2021-09-08 12:40:00|4173.23|4173.23|4174.39|4174.39|4176.07|4176.07|4172.91|4172.91|0
1631105100000|2021-09-08 12:45:00|4174.23|4174.23|4175.4|4175.4|4175.4|4175.4|4172.64|4172.64|0
1631105400000|2021-09-08 12:50:00|4175.43|4175.43|4175.66|4175.66|4175.66|4175.66|4173.44|4173.44|0
1631105700000|2021-09-08 12:55:00|4175.34|4175.34|4176.04|4176.04|4176.13|4176.13|4175.34|4175.34|0
1631106000000|2021-09-08 13:00:00|4175.81|4175.81|4178.31|4178.31|4179.06|4179.06|4175.81|4175.81|0
1631106300000|2021-09-08 13:05:00|4178.28|4178.28|4178.19|4178.19|4178.88|4178.88|4177.72|4177.72|0
1631106600000|2021-09-08 13:10:00|4178.16|4178.16|4175.38|4175.38|4178.19|4178.19|4174.4|4174.4|0
1631106900000|2021-09-08 13:15:00|4175.22|4175.22|4173.47|4173.47|4175.28|4175.28|4173.16|4173.16|0
1631107200000|2021-09-08 13:20:00|4173.53|4173.53|4173.54|4173.54|4175.7|4175.7|4172.86|4172.86|0
1631107500000|2021-09-08 13:25:00|4172.91|4172.91|4172.07|4172.07|4173.54|4173.54|4171.97|4171.97|0
1631107800000|2021-09-08 13:30:00|4172.39|4172.39|4169.59|4169.59|4172.39|4172.39|4168.6|4168.6|0
1631108100000|2021-09-08 13:35:00|4170.27|4170.27|4177.66|4177.66|4177.66|4177.66|4170.27|4170.27|0
1631108400000|2021-09-08 13:40:00|4177.34|4177.34|4176.54|4176.54|4178.87|4178.87|4176.54|4176.54|0
1631108700000|2021-09-08 13:45:00|4176.07|4176.07|4172.73|4172.73|4177.4|4177.4|4171.83|4171.83|0
1631109000000|2021-09-08 13:50:00|4172.88|4172.88|4170.98|4170.98|4175.31|4175.31|4170.86|4170.86|0
1631109300000|2021-09-08 13:55:00|4171.35|4171.35|4165.51|4165.51|4171.35|4171.35|4165.42|4165.42|0
1631109600000|2021-09-08 14:00:00|4165.48|4165.48|4167.11|4167.11|4168.38|4168.38|4165.16|4165.16|0
1631109900000|2021-09-08 14:05:00|4166.63|4166.63|4167.07|4167.07|4167.79|4167.79|4164.05|4164.05|0
1631110200000|2021-09-08 14:10:00|4167.04|4167.04|4162.96|4162.96|4167.04|4167.04|4162.65|4162.65|0
1631110500000|2021-09-08 14:15:00|4162.67|4162.67|4165.36|4165.36|4165.66|4165.66|4161.34|4161.34|0
1631110800000|2021-09-08 14:20:00|4165.2|4165.2|4167.57|4167.57|4167.57|4167.57|4164.41|4164.41|0
1631111100000|2021-09-08 14:25:00|4166.88|4166.88|4164.52|4164.52|4167.84|4167.84|4164.52|4164.52|0
1631111400000|2021-09-08 14:30:00|4164.63|4164.63|4159.64|4159.64|4164.63|4164.63|4159.32|4159.32|0
1631111700000|2021-09-08 14:35:00|4159.81|4159.81|4158.01|4158.01|4159.87|4159.87|4155.51|4155.51|0
1631112000000|2021-09-08 14:40:00|4157.7|4157.7|4152.38|4152.38|4157.7|4157.7|4152.38|4152.38|0
1631112300000|2021-09-08 14:45:00|4152.06|4152.06|4158.46|4158.46|4158.46|4158.46|4151.33|4151.33|0
1631112600000|2021-09-08 14:50:00|4158.3|4158.3|4152.74|4152.74|4158.3|4158.3|4152.74|4152.74|0
1631112900000|2021-09-08 14:55:00|4152.42|4152.42|4151.75|4151.75|4153|4153|4150.28|4150.28|0
1631113200000|2021-09-08 15:00:00|4151.91|4151.91|4152.89|4152.89|4154.43|4154.43|4150.7|4150.7|0
1631113500000|2021-09-08 15:05:00|4153.05|4153.05|4152.16|4152.16|4153.89|4153.89|4150.45|4150.45|0
1631113800000|2021-09-08 15:10:00|4152.32|4152.32|4150.76|4150.76|4152.64|4152.64|4149.74|4149.74|0
1631114100000|2021-09-08 15:15:00|4150.92|4150.92|4152.16|4152.16|4152.84|4152.84|4150.92|4150.92|0
1631114400000|2021-09-08 15:20:00|4152.27|4152.27|4151.73|4151.73|4152.45|4152.45|4150.16|4150.16|0
1631114700000|2021-09-08 15:25:00|4151.89|4151.89|4149.17|4149.17|4151.89|4151.89|4147.9|4147.9|0
1631171700000|2021-09-09 07:15:00|4125.75|4125.75|4140.65|4140.65|4141.59|4141.59|4125.75|4125.75|0
1631172000000|2021-09-09 07:20:00|4140.15|4140.15|4149.02|4149.02|4149.02|4149.02|4139.41|4139.41|0
1631172300000|2021-09-09 07:25:00|4148.85|4148.85|4146.5|4146.5|4150.17|4150.17|4145.45|4145.45|0
1631172600000|2021-09-09 07:30:00|4147.51|4147.51|4146.47|4146.47|4148.3|4148.3|4144.5|4144.5|0
1631172900000|2021-09-09 07:35:00|4145.99|4145.99|4138.64|4138.64|4145.99|4145.99|4138.64|4138.64|0
1631173200000|2021-09-09 07:40:00|4139.27|4139.27|4131.68|4131.68|4139.27|4139.27|4131.68|4131.68|0
1631173500000|2021-09-09 07:45:00|4131.52|4131.52|4135.06|4135.06|4137.94|4137.94|4131.52|4131.52|0
1631173800000|2021-09-09 07:50:00|4135.75|4135.75|4138.16|4138.16|4140.69|4140.69|4132.85|4132.85|0
1631174100000|2021-09-09 07:55:00|4137.69|4137.69|4137.57|4137.57|4139.17|4139.17|4136.78|4136.78|0
1631174400000|2021-09-09 08:00:00|4137.73|4137.73|4143.48|4143.48|4144.57|4144.57|4137.73|4137.73|0
1631174700000|2021-09-09 08:05:00|4143.8|4143.8|4139.77|4139.77|4146.76|4146.76|4138.92|4138.92|0
1631175000000|2021-09-09 08:10:00|4139.61|4139.61|4138.51|4138.51|4139.77|4139.77|4136.67|4136.67|0
1631175300000|2021-09-09 08:15:00|4138.67|4138.67|4141.81|4141.81|4142.37|4142.37|4138.67|4138.67|0
1631175600000|2021-09-09 08:20:00|4142.14|4142.14|4138.09|4138.09|4143.02|4143.02|4136.98|4136.98|0
1631175900000|2021-09-09 08:25:00|4138.41|4138.41|4138.47|4138.47|4138.56|4138.56|4136.22|4136.22|0
1631176200000|2021-09-09 08:30:00|4138.15|4138.15|4135.79|4135.79|4138.15|4138.15|4135.32|4135.32|0
1631176500000|2021-09-09 08:35:00|4136.1|4136.1|4131.37|4131.37|4136.1|4136.1|4131.37|4131.37|0
1631176800000|2021-09-09 08:40:00|4131.53|4131.53|4126.23|4126.23|4131.58|4131.58|4126.23|4126.23|0
1631177100000|2021-09-09 08:45:00|4125.55|4125.55|4123.64|4123.64|4126.47|4126.47|4121.74|4121.74|0
1631177400000|2021-09-09 08:50:00|4123.33|4123.33|4120.48|4120.48|4124.43|4124.43|4120|4120|0
1631177700000|2021-09-09 08:55:00|4120.37|4120.37|4120.45|4120.45|4121.98|4121.98|4119.71|4119.71|0
1631178000000|2021-09-09 09:00:00|4119.76|4119.76|4115.48|4115.48|4119.76|4119.76|4115.48|4115.48|0
1631178300000|2021-09-09 09:05:00|4115.32|4115.32|4114.78|4114.78|4115.64|4115.64|4113.07|4113.07|0
1631178600000|2021-09-09 09:10:00|4114.92|4114.92|4116.7|4116.7|4116.75|4116.75|4114.2|4114.2|0
1631178900000|2021-09-09 09:15:00|4117.39|4117.39|4122.56|4122.56|4122.72|4122.72|4117.38|4117.38|0
1631179200000|2021-09-09 09:20:00|4122.4|4122.4|4123.58|4123.58|4123.74|4123.74|4120.45|4120.45|0
1631179500000|2021-09-09 09:25:00|4123.42|4123.42|4127.01|4127.01|4129.29|4129.29|4123.26|4123.26|0
1631179800000|2021-09-09 09:30:00|4126.21|4126.21|4128.67|4128.67|4128.8|4128.8|4125.55|4125.55|0
1631180100000|2021-09-09 09:35:00|4128.83|4128.83|4128.4|4128.4|4128.83|4128.83|4127.1|4127.1|0
1631180400000|2021-09-09 09:40:00|4128.56|4128.56|4127.95|4127.95|4130.75|4130.75|4127.95|4127.95|0
1631180700000|2021-09-09 09:45:00|4127.8|4127.8|4133.04|4133.04|4133.73|4133.73|4126.81|4126.81|0
1631181000000|2021-09-09 09:50:00|4133.19|4133.19|4132.16|4132.16|4134.51|4134.51|4131.04|4131.04|0
1631181300000|2021-09-09 09:55:00|4132.85|4132.85|4131.54|4131.54|4132.87|4132.87|4131.54|4131.54|0
1631181600000|2021-09-09 10:00:00|4131.85|4131.85|4132.77|4132.77|4133.09|4133.09|4131.65|4131.65|0
1631181900000|2021-09-09 10:05:00|4132.93|4132.93|4133.76|4133.76|4133.91|4133.91|4132.1|4132.1|0
1631182200000|2021-09-09 10:10:00|4134.44|4134.44|4130.82|4130.82|4135.27|4135.27|4130.82|4130.82|0
1631182500000|2021-09-09 10:15:00|4131.5|4131.5|4137.02|4137.02|4137.02|4137.02|4131.5|4131.5|0
1631182800000|2021-09-09 10:20:00|4137.17|4137.17|4137.61|4137.61|4137.93|4137.93|4136.36|4136.36|0
1631183100000|2021-09-09 10:25:00|4137.67|4137.67|4135.91|4135.91|4138.34|4138.34|4135.91|4135.91|0
1631183400000|2021-09-09 10:30:00|4136.07|4136.07|4135.78|4135.78|4136.57|4136.57|4135.44|4135.44|0
1631183700000|2021-09-09 10:35:00|4135.63|4135.63|4131.58|4131.58|4135.63|4135.63|4131.36|4131.36|0
1631184000000|2021-09-09 10:40:00|4132.27|4132.27|4131.11|4131.11|4134.12|4134.12|4131.11|4131.11|0
1631184300000|2021-09-09 10:45:00|4130.79|4130.79|4130.9|4130.9|4131.22|4131.22|4130.42|4130.42|0
1631184600000|2021-09-09 10:50:00|4130.87|4130.87|4130.15|4130.15|4130.87|4130.87|4129.84|4129.84|0
1631184900000|2021-09-09 10:55:00|4130.47|4130.47|4131.66|4131.66|4131.98|4131.98|4130.47|4130.47|0
1631185200000|2021-09-09 11:00:00|4132.34|4132.34|4132.24|4132.24|4133.15|4133.15|4132.24|4132.24|0
1631185500000|2021-09-09 11:05:00|4132.41|4132.41|4133.1|4133.1|4133.38|4133.38|4131.76|4131.76|0
1631185800000|2021-09-09 11:10:00|4133.26|4133.26|4133.43|4133.43|4134.8|4134.8|4132.78|4132.78|0
1631186100000|2021-09-09 11:15:00|4133.7|4133.7|4135.2|4135.2|4135.2|4135.2|4133.59|4133.59|0
1631186400000|2021-09-09 11:20:00|4135.06|4135.06|4134.46|4134.46|4136.68|4136.68|4134.46|4134.46|0
1631186700000|2021-09-09 11:25:00|4134.35|4134.35|4134.6|4134.6|4135.19|4135.19|4133.3|4133.3|0
1631187000000|2021-09-09 11:30:00|4134.74|4134.74|4132.42|4132.42|4134.74|4134.74|4132.42|4132.42|0
1631187300000|2021-09-09 11:35:00|4132.27|4132.27|4131.26|4131.26|4132.6|4132.6|4131.26|4131.26|0
1631187600000|2021-09-09 11:40:00|4131.31|4131.31|4131.23|4131.23|4133.14|4133.14|4131.23|4131.23|0
1631187900000|2021-09-09 11:45:00|4131.12|4131.12|4137.41|4137.41|4140.53|4140.53|4128.76|4128.76|0
1631188200000|2021-09-09 11:50:00|4138.09|4138.09|4140.45|4140.45|4140.61|4140.61|4137.89|4137.89|0
1631188500000|2021-09-09 11:55:00|4140.62|4140.62|4144.15|4144.15|4144.72|4144.72|4140.6|4140.6|0
1631188800000|2021-09-09 12:00:00|4144.26|4144.26|4145.12|4145.12|4146.44|4146.44|4144.26|4144.26|0
1631189100000|2021-09-09 12:05:00|4145.8|4145.8|4150.14|4150.14|4150.14|4150.14|4145.8|4145.8|0
1631189400000|2021-09-09 12:10:00|4149.98|4149.98|4145.99|4145.99|4150.45|4150.45|4145.99|4145.99|0
1631189700000|2021-09-09 12:15:00|4145.67|4145.67|4146.28|4146.28|4147.17|4147.17|4145.67|4145.67|0
1631190000000|2021-09-09 12:20:00|4146.33|4146.33|4143.17|4143.17|4147.44|4147.44|4142.85|4142.85|0
1631190300000|2021-09-09 12:25:00|4143.33|4143.33|4142.72|4142.72|4143.97|4143.97|4141.86|4141.86|0
1631190600000|2021-09-09 12:30:00|4142.56|4142.56|4142.23|4142.23|4143.66|4143.66|4141.22|4141.22|0
1631190900000|2021-09-09 12:35:00|4141.91|4141.91|4141.65|4141.65|4141.91|4141.91|4139.78|4139.78|0
1631191200000|2021-09-09 12:40:00|4141.81|4141.81|4139.88|4139.88|4141.93|4141.93|4139.88|4139.88|0
1631191500000|2021-09-09 12:45:00|4139.71|4139.71|4143.45|4143.45|4143.45|4143.45|4137.76|4137.76|0
1631191800000|2021-09-09 12:50:00|4143.28|4143.28|4145.77|4145.77|4145.77|4145.77|4142.54|4142.54|0
1631192100000|2021-09-09 12:55:00|4145.09|4145.09|4145.22|4145.22|4145.98|4145.98|4144.93|4144.93|0
1631192400000|2021-09-09 13:00:00|4145.06|4145.06|4144.02|4144.02|4145.06|4145.06|4143.71|4143.71|0
1631192700000|2021-09-09 13:05:00|4144.08|4144.08|4145.52|4145.52|4146.2|4146.2|4143.84|4143.84|0
1631193000000|2021-09-09 13:10:00|4145.67|4145.67|4145.69|4145.69|4146.48|4146.48|4144.81|4144.81|0
1631193300000|2021-09-09 13:15:00|4146.01|4146.01|4147|4147|4147|4147|4145.85|4145.85|0
1631193600000|2021-09-09 13:20:00|4146.89|4146.89|4142.97|4142.97|4146.89|4146.89|4142.97|4142.97|0
1631193900000|2021-09-09 13:25:00|4142.94|4142.94|4145.61|4145.61|4145.78|4145.78|4142.94|4142.94|0
1631194200000|2021-09-09 13:30:00|4145.29|4145.29|4150.35|4150.35|4150.35|4150.35|4143.33|4143.33|0
1631194500000|2021-09-09 13:35:00|4150.51|4150.51|4148.61|4148.61|4150.66|4150.66|4145.9|4145.9|0
1631194800000|2021-09-09 13:40:00|4147.92|4147.92|4149.79|4149.79|4151.37|4151.37|4147.92|4147.92|0
1631195100000|2021-09-09 13:45:00|4149.95|4149.95|4145.79|4145.79|4150.47|4150.47|4145.47|4145.47|0
1631195400000|2021-09-09 13:50:00|4145.96|4145.96|4148.94|4148.94|4150.2|4150.2|4145.96|4145.96|0
1631195700000|2021-09-09 13:55:00|4148.25|4148.25|4150.12|4150.12|4151.14|4151.14|4147.75|4147.75|0
1631196000000|2021-09-09 14:00:00|4150.23|4150.23|4153.21|4153.21|4153.21|4153.21|4150.22|4150.22|0
1631196300000|2021-09-09 14:05:00|4153.36|4153.36|4151.6|4151.6|4155.34|4155.34|4151.6|4151.6|0
1631196600000|2021-09-09 14:10:00|4151.44|4151.44|4152.5|4152.5|4152.98|4152.98|4150.84|4150.84|0
1631196900000|2021-09-09 14:15:00|4152.34|4152.34|4152.68|4152.68|4153.56|4153.56|4151.35|4151.35|0
1631197200000|2021-09-09 14:20:00|4153.37|4153.37|4153.88|4153.88|4155.38|4155.38|4152.88|4152.88|0
1631197500000|2021-09-09 14:25:00|4154.04|4154.04|4158.08|4158.08|4159.69|4159.69|4154.04|4154.04|0
1631197800000|2021-09-09 14:30:00|4157.92|4157.92|4158.45|4158.45|4159.64|4159.64|4157.75|4157.75|0
1631198100000|2021-09-09 14:35:00|4158.93|4158.93|4163.08|4163.08|4163.08|4163.08|4158.46|4158.46|0
1631198400000|2021-09-09 14:40:00|4163.4|4163.4|4161.06|4161.06|4163.45|4163.45|4159.9|4159.9|0
1631198700000|2021-09-09 14:45:00|4161.69|4161.69|4168.35|4168.35|4170.37|4170.37|4159.76|4159.76|0
1631199000000|2021-09-09 14:50:00|4168.4|4168.4|4164.1|4164.1|4169.04|4169.04|4163.81|4163.81|0
1631199300000|2021-09-09 14:55:00|4164.42|4164.42|4166.51|4166.51|4168.15|4168.15|4163.76|4163.76|0
1631199600000|2021-09-09 15:00:00|4166.4|4166.4|4167.87|4167.87|4168.31|4168.31|4165.39|4165.39|0
1631199900000|2021-09-09 15:05:00|4168.35|4168.35|4168.33|4168.33|4169.71|4169.71|4167.98|4167.98|0
1631200200000|2021-09-09 15:10:00|4168.36|4168.36|4165.97|4165.97|4168.97|4168.97|4165.97|4165.97|0
1631200500000|2021-09-09 15:15:00|4166.13|4166.13|4162.26|4162.26|4166.27|4166.27|4162.26|4162.26|0
1631200800000|2021-09-09 15:20:00|4162.31|4162.31|4156.99|4156.99|4162.47|4162.47|4156.87|4156.87|0
1631201100000|2021-09-09 15:25:00|4156.94|4156.94|4153.05|4153.05|4158.91|4158.91|4152.62|4152.62|0
1631258100000|2021-09-10 07:15:00|4147.34|4147.34|4145.8|4145.8|4150.46|4150.46|4142.9|4142.9|0
1631258400000|2021-09-10 07:20:00|4145.75|4145.75|4148.66|4148.66|4148.66|4148.66|4144.81|4144.81|0
1631258700000|2021-09-10 07:25:00|4148.12|4148.12|4147.42|4147.42|4149.83|4149.83|4146.61|4146.61|0
1631259000000|2021-09-10 07:30:00|4146.98|4146.98|4147.81|4147.81|4149.52|4149.52|4146.98|4146.98|0
1631259300000|2021-09-10 07:35:00|4147.69|4147.69|4148.07|4148.07|4149.57|4149.57|4147.52|4147.52|0
1631259600000|2021-09-10 07:40:00|4148.13|4148.13|4151.35|4151.35|4151.68|4151.68|4147.97|4147.97|0
1631259900000|2021-09-10 07:45:00|4150.67|4150.67|4153.12|4153.12|4153.44|4153.44|4150.28|4150.28|0
1631260200000|2021-09-10 07:50:00|4153.28|4153.28|4150.56|4150.56|4153.44|4153.44|4150.19|4150.19|0
1631260500000|2021-09-10 07:55:00|4150.88|4150.88|4150.56|4150.56|4151.88|4151.88|4150.14|4150.14|0
1631260800000|2021-09-10 08:00:00|4150.41|4150.41|4149.29|4149.29|4150.41|4150.41|4148.98|4148.98|0
1631261100000|2021-09-10 08:05:00|4149.44|4149.44|4146.86|4146.86|4150.38|4150.38|4146.49|4146.49|0
1631261400000|2021-09-10 08:10:00|4146.7|4146.7|4146.96|4146.96|4148.29|4148.29|4146.54|4146.54|0
1631261700000|2021-09-10 08:15:00|4147.59|4147.59|4150.99|4150.99|4150.99|4150.99|4146.34|4146.34|0
1631262000000|2021-09-10 08:20:00|4151.15|4151.15|4151.3|4151.3|4152.09|4152.09|4150.44|4150.44|0
1631262300000|2021-09-10 08:25:00|4151.14|4151.14|4149.18|4149.18|4151.63|4151.63|4148.6|4148.6|0
1631262600000|2021-09-10 08:30:00|4149.87|4149.87|4152.5|4152.5|4152.66|4152.66|4149.18|4149.18|0
1631262900000|2021-09-10 08:35:00|4152.35|4152.35|4152.76|4152.76|4153.82|4153.82|4152.35|4152.35|0
1631263200000|2021-09-10 08:40:00|4152.92|4152.92|4152.09|4152.09|4153.6|4153.6|4151.94|4151.94|0
1631263500000|2021-09-10 08:45:00|4152.25|4152.25|4152.38|4152.38|4152.83|4152.83|4151.58|4151.58|0
1631263800000|2021-09-10 08:50:00|4152.27|4152.27|4151.87|4151.87|4152.45|4152.45|4151.62|4151.62|0
1631264100000|2021-09-10 08:55:00|4152.03|4152.03|4152.41|4152.41|4153.2|4153.2|4152.03|4152.03|0
1631264400000|2021-09-10 09:00:00|4152.25|4152.25|4153.61|4153.61|4153.61|4153.61|4151.93|4151.93|0
1631264700000|2021-09-10 09:05:00|4153.39|4153.39|4149.79|4149.79|4153.39|4153.39|4149.79|4149.79|0
1631265000000|2021-09-10 09:10:00|4149.94|4149.94|4148.29|4148.29|4150.1|4150.1|4148.1|4148.1|0
1631265300000|2021-09-10 09:15:00|4147.97|4147.97|4147.68|4147.68|4148.23|4148.23|4146.8|4146.8|0
1631265600000|2021-09-10 09:20:00|4147.53|4147.53|4147.51|4147.51|4149.3|4149.3|4146.48|4146.48|0
1631265900000|2021-09-10 09:25:00|4147.35|4147.35|4147.52|4147.52|4149|4149|4146.55|4146.55|0
1631266200000|2021-09-10 09:30:00|4148.21|4148.21|4146.72|4146.72|4148.52|4148.52|4146.72|4146.72|0
1631266500000|2021-09-10 09:35:00|4146.88|4146.88|4144.51|4144.51|4146.88|4146.88|4142.44|4142.44|0
1631266800000|2021-09-10 09:40:00|4145.19|4145.19|4144.87|4144.87|4146.67|4146.67|4144.39|4144.39|0
1631267100000|2021-09-10 09:45:00|4145.03|4145.03|4145.32|4145.32|4145.32|4145.32|4144.01|4144.01|0
1631267400000|2021-09-10 09:50:00|4144.64|4144.64|4142.82|4142.82|4144.64|4144.64|4142.35|4142.35|0
1631267700000|2021-09-10 09:55:00|4142.66|4142.66|4136.54|4136.54|4142.66|4142.66|4136.54|4136.54|0
1631268000000|2021-09-10 10:00:00|4136.38|4136.38|4136.3|4136.3|4136.4|4136.4|4135.08|4135.08|0
1631268300000|2021-09-10 10:05:00|4136.47|4136.47|4137.42|4137.42|4138.85|4138.85|4136.47|4136.47|0
1631268600000|2021-09-10 10:10:00|4137.27|4137.27|4136.84|4136.84|4137.45|4137.45|4135.71|4135.71|0
1631268900000|2021-09-10 10:15:00|4136.89|4136.89|4139.67|4139.67|4139.67|4139.67|4136.53|4136.53|0
1631269200000|2021-09-10 10:20:00|4139.99|4139.99|4140.48|4140.48|4141.99|4141.99|4139.99|4139.99|0
1631269500000|2021-09-10 10:25:00|4140.8|4140.8|4138.6|4138.6|4141.33|4141.33|4138.04|4138.04|0
1631269800000|2021-09-10 10:30:00|4138.57|4138.57|4136.6|4136.6|4138.57|4138.57|4136.54|4136.54|0
1631270100000|2021-09-10 10:35:00|4136.54|4136.54|4133.53|4133.53|4136.65|4136.65|4133.53|4133.53|0
1631270400000|2021-09-10 10:40:00|4133.38|4133.38|4134.85|4134.85|4134.85|4134.85|4133.38|4133.38|0
1631270700000|2021-09-10 10:45:00|4135.54|4135.54|4136.46|4136.46|4137.54|4137.54|4135.54|4135.54|0
1631271000000|2021-09-10 10:50:00|4136.78|4136.78|4136.38|4136.38|4137|4137|4136.22|4136.22|0
1631271300000|2021-09-10 10:55:00|4136.5|4136.5|4137.13|4137.13|4137.18|4137.18|4136.18|4136.18|0
1631271600000|2021-09-10 11:00:00|4137.01|4137.01|4137.89|4137.89|4138.47|4138.47|4136.86|4136.86|0
1631271900000|2021-09-10 11:05:00|4138.2|4138.2|4137.36|4137.36|4138.68|4138.68|4137.36|4137.36|0
1631272200000|2021-09-10 11:10:00|4137.52|4137.52|4135.47|4135.47|4137.52|4137.52|4135.47|4135.47|0
1631272500000|2021-09-10 11:15:00|4135.62|4135.62|4135.41|4135.41|4135.77|4135.77|4134.76|4134.76|0
1631272800000|2021-09-10 11:20:00|4135.09|4135.09|4135.08|4135.08|4135.14|4135.14|4134.67|4134.67|0
1631273100000|2021-09-10 11:25:00|4135.76|4135.76|4134.98|4134.98|4135.76|4135.76|4134.44|4134.44|0
1631273400000|2021-09-10 11:30:00|4134.83|4134.83|4135.61|4135.61|4135.61|4135.61|4134.58|4134.58|0
1631273700000|2021-09-10 11:35:00|4135.78|4135.78|4135.44|4135.44|4135.78|4135.78|4135.03|4135.03|0
1631274000000|2021-09-10 11:40:00|4134.97|4134.97|4134.95|4134.95|4135.17|4135.17|4134.26|4134.26|0
1631274300000|2021-09-10 11:45:00|4135|4135|4134.75|4134.75|4135.63|4135.63|4134.28|4134.28|0
1631274600000|2021-09-10 11:50:00|4134.59|4134.59|4134.68|4134.68|4135.03|4135.03|4134.23|4134.23|0
1631274900000|2021-09-10 11:55:00|4134.84|4134.84|4134.55|4134.55|4136.23|4136.23|4134.55|4134.55|0
1631275200000|2021-09-10 12:00:00|4135.23|4135.23|4135.13|4135.13|4135.76|4135.76|4134.44|4134.44|0
1631275500000|2021-09-10 12:05:00|4135.29|4135.29|4134.36|4134.36|4136.31|4136.31|4134.36|4134.36|0
1631275800000|2021-09-10 12:10:00|4134.65|4134.65|4135.75|4135.75|4135.75|4135.75|4134.65|4134.65|0
1631276100000|2021-09-10 12:15:00|4135.87|4135.87|4135.78|4135.78|4136.3|4136.3|4135.78|4135.78|0
1631276400000|2021-09-10 12:20:00|4135.62|4135.62|4133.61|4133.61|4135.72|4135.72|4133.33|4133.33|0
1631276700000|2021-09-10 12:25:00|4133.28|4133.28|4132.98|4132.98|4133.62|4133.62|4132.96|4132.96|0
1631277000000|2021-09-10 12:30:00|4132.77|4132.77|4132.41|4132.41|4133.46|4133.46|4132.4|4132.4|0
1631277300000|2021-09-10 12:35:00|4132.57|4132.57|4131.93|4131.93|4132.74|4132.74|4131.92|4131.92|0
1631277600000|2021-09-10 12:40:00|4132.09|4132.09|4131.12|4131.12|4133.49|4133.49|4131.12|4131.12|0
1631277900000|2021-09-10 12:45:00|4131.43|4131.43|4129.63|4129.63|4131.6|4131.6|4129.63|4129.63|0
1631278200000|2021-09-10 12:50:00|4129.84|4129.84|4129.93|4129.93|4130.3|4130.3|4129.3|4129.3|0
1631278500000|2021-09-10 12:55:00|4130.09|4130.09|4131.37|4131.37|4131.37|4131.37|4128.99|4128.99|0
1631278800000|2021-09-10 13:00:00|4131.21|4131.21|4134.95|4134.95|4134.95|4134.95|4130.78|4130.78|0
1631279100000|2021-09-10 13:05:00|4135.11|4135.11|4135.58|4135.58|4135.74|4135.74|4134.26|4134.26|0
1631279400000|2021-09-10 13:10:00|4135.47|4135.47|4136.84|4136.84|4137.82|4137.82|4135.36|4135.36|0
1631279700000|2021-09-10 13:15:00|4136.78|4136.78|4136.78|4136.78|4137.89|4137.89|4136.4|4136.4|0
1631280000000|2021-09-10 13:20:00|4136.95|4136.95|4139.53|4139.53|4139.69|4139.69|4136.95|4136.95|0
1631280300000|2021-09-10 13:25:00|4139.69|4139.69|4141|4141|4142.06|4142.06|4139.53|4139.53|0
1631280600000|2021-09-10 13:30:00|4141.31|4141.31|4141.18|4141.18|4141.31|4141.31|4137.88|4137.88|0
1631280900000|2021-09-10 13:35:00|4140.87|4140.87|4138.05|4138.05|4142.04|4142.04|4135.51|4135.51|0
1631281200000|2021-09-10 13:40:00|4137.42|4137.42|4134.5|4134.5|4137.42|4137.42|4133.7|4133.7|0
1631281500000|2021-09-10 13:45:00|4134.67|4134.67|4137.9|4137.9|4139.01|4139.01|4134.67|4134.67|0
1631281800000|2021-09-10 13:50:00|4137.59|4137.59|4134.97|4134.97|4137.59|4137.59|4134.97|4134.97|0
1631282100000|2021-09-10 13:55:00|4134.76|4134.76|4136.5|4136.5|4137.3|4137.3|4134.6|4134.6|0
1631282400000|2021-09-10 14:00:00|4135.67|4135.67|4135.94|4135.94|4136.72|4136.72|4134.35|4134.35|0
1631282700000|2021-09-10 14:05:00|4135.79|4135.79|4138.55|4138.55|4140.66|4140.66|4135.79|4135.79|0
1631283000000|2021-09-10 14:10:00|4138.39|4138.39|4136.67|4136.67|4138.67|4138.67|4135.35|4135.35|0
1631283300000|2021-09-10 14:15:00|4136.98|4136.98|4139.22|4139.22|4139.59|4139.59|4136.98|4136.98|0
1631283600000|2021-09-10 14:20:00|4139.19|4139.19|4140.84|4140.84|4142.75|4142.75|4139.08|4139.08|0
1631283900000|2021-09-10 14:25:00|4141|4141|4139.61|4139.61|4141.56|4141.56|4138.87|4138.87|0
1631284200000|2021-09-10 14:30:00|4139.45|4139.45|4133.76|4133.76|4139.77|4139.77|4133.62|4133.62|0
1631284500000|2021-09-10 14:35:00|4133.6|4133.6|4129.67|4129.67|4133.6|4133.6|4129.67|4129.67|0
1631284800000|2021-09-10 14:40:00|4129.35|4129.35|4131.35|4131.35|4133.76|4133.76|4129.35|4129.35|0
1631285100000|2021-09-10 14:45:00|4131.67|4131.67|4128.86|4128.86|4132.5|4132.5|4128.23|4128.23|0
1631285400000|2021-09-10 14:50:00|4128.7|4128.7|4127.84|4127.84|4129.78|4129.78|4127.81|4127.81|0
1631285700000|2021-09-10 14:55:00|4127.52|4127.52|4130.85|4130.85|4130.85|4130.85|4125.51|4125.51|0
1631286000000|2021-09-10 15:00:00|4130.75|4130.75|4131.78|4131.78|4131.78|4131.78|4130|4130|0
1631286300000|2021-09-10 15:05:00|4131.63|4131.63|4129.25|4129.25|4132.31|4132.31|4128.86|4128.86|0
1631286600000|2021-09-10 15:10:00|4129.1|4129.1|4131.19|4131.19|4131.25|4131.25|4128.14|4128.14|0
1631286900000|2021-09-10 15:15:00|4130.87|4130.87|4132.48|4132.48|4133.11|4133.11|4130.87|4130.87|0
1631287200000|2021-09-10 15:20:00|4132.37|4132.37|4130.85|4130.85|4132.37|4132.37|4129.91|4129.91|0
1631287500000|2021-09-10 15:25:00|4130.91|4130.91|4131.09|4131.09|4133.89|4133.89|4130.02|4130.02|0
1631517300000|2021-09-13 07:15:00|4132.71|4132.71|4127.64|4127.64|4132.71|4132.71|4122.9|4122.9|0
1631517600000|2021-09-13 07:20:00|4127.4|4127.4|4123.33|4123.33|4130.39|4130.39|4123.33|4123.33|0
1631517900000|2021-09-13 07:25:00|4124.01|4124.01|4125.07|4125.07|4126.74|4126.74|4123.02|4123.02|0
1631518200000|2021-09-13 07:30:00|4124.76|4124.76|4115.48|4115.48|4125.03|4125.03|4114.43|4114.43|0
1631518500000|2021-09-13 07:35:00|4115.31|4115.31|4119.75|4119.75|4119.75|4119.75|4112.89|4112.89|0
1631518800000|2021-09-13 07:40:00|4119.44|4119.44|4121.92|4121.92|4124.38|4124.38|4119.28|4119.28|0
1631519100000|2021-09-13 07:45:00|4122.4|4122.4|4124.67|4124.67|4124.83|4124.83|4121.91|4121.91|0
1631519400000|2021-09-13 07:50:00|4124.83|4124.83|4127.63|4127.63|4132.06|4132.06|4124.83|4124.83|0
1631519700000|2021-09-13 07:55:00|4127.94|4127.94|4124.03|4124.03|4127.94|4127.94|4123.88|4123.88|0
1631520000000|2021-09-13 08:00:00|4124.72|4124.72|4126.8|4126.8|4129.07|4129.07|4124.68|4124.68|0
1631520300000|2021-09-13 08:05:00|4127.49|4127.49|4127.67|4127.67|4129.27|4129.27|4127.28|4127.28|0
1631520600000|2021-09-13 08:10:00|4128.36|4128.36|4129.46|4129.46|4131.42|4131.42|4128.36|4128.36|0
1631520900000|2021-09-13 08:15:00|4129.62|4129.62|4129.27|4129.27|4131.59|4131.59|4129.27|4129.27|0
1631521200000|2021-09-13 08:20:00|4128.96|4128.96|4125.85|4125.85|4128.96|4128.96|4125.58|4125.58|0
1631521500000|2021-09-13 08:25:00|4125.63|4125.63|4126.58|4126.58|4126.9|4126.9|4124.04|4124.04|0
1631521800000|2021-09-13 08:30:00|4126.7|4126.7|4126.45|4126.45|4127.35|4127.35|4125.98|4125.98|0
1631522100000|2021-09-13 08:35:00|4125.77|4125.77|4120.6|4120.6|4125.77|4125.77|4120.6|4120.6|0
1631522400000|2021-09-13 08:40:00|4120.43|4120.43|4118.27|4118.27|4121.12|4121.12|4118.27|4118.27|0
1631522700000|2021-09-13 08:45:00|4118.11|4118.11|4114.11|4114.11|4118.11|4118.11|4113.74|4113.74|0
1631523000000|2021-09-13 08:50:00|4114.16|4114.16|4113.06|4113.06|4116.48|4116.48|4113.06|4113.06|0
1631523300000|2021-09-13 08:55:00|4113.74|4113.74|4116.31|4116.31|4116.87|4116.87|4113.74|4113.74|0
1631523600000|2021-09-13 09:00:00|4115.63|4115.63|4113.29|4113.29|4115.63|4115.63|4113.16|4113.16|0
1631523900000|2021-09-13 09:05:00|4113.76|4113.76|4112.06|4112.06|4114.92|4114.92|4112.06|4112.06|0
1631524200000|2021-09-13 09:10:00|4111.74|4111.74|4115.21|4115.21|4115.21|4115.21|4111.06|4111.06|0
1631524500000|2021-09-13 09:15:00|4115.89|4115.89|4114.98|4114.98|4116.53|4116.53|4114.98|4114.98|0
1631524800000|2021-09-13 09:20:00|4115.46|4115.46|4117.25|4117.25|4118.98|4118.98|4114.98|4114.98|0
1631525100000|2021-09-13 09:25:00|4117.2|4117.2|4115.28|4115.28|4118.05|4118.05|4114.6|4114.6|0
1631525400000|2021-09-13 09:30:00|4115.44|4115.44|4116.94|4116.94|4118.36|4118.36|4115.33|4115.33|0
1631525700000|2021-09-13 09:35:00|4117.1|4117.1|4118.06|4118.06|4118.59|4118.59|4116.77|4116.77|0
1631526000000|2021-09-13 09:40:00|4117.9|4117.9|4114.28|4114.28|4117.9|4117.9|4114.28|4114.28|0
1631526300000|2021-09-13 09:45:00|4114.4|4114.4|4117|4117|4117.63|4117.63|4114.19|4114.19|0
1631526600000|2021-09-13 09:50:00|4116.85|4116.85|4115.5|4115.5|4118.26|4118.26|4115.23|4115.23|0
1631526900000|2021-09-13 09:55:00|4115.66|4115.66|4116.22|4116.22|4117.14|4117.14|4114.78|4114.78|0
1631527200000|2021-09-13 10:00:00|4116.38|4116.38|4119.22|4119.22|4120.01|4120.01|4115.29|4115.29|0
1631527500000|2021-09-13 10:05:00|4119.08|4119.08|4121.98|4121.98|4122.82|4122.82|4118.6|4118.6|0
1631527800000|2021-09-13 10:10:00|4121.66|4121.66|4123.37|4123.37|4123.5|4123.5|4121.66|4121.66|0
1631528100000|2021-09-13 10:15:00|4123.21|4123.21|4126.38|4126.38|4126.71|4126.71|4123.05|4123.05|0
1631528400000|2021-09-13 10:20:00|4126.53|4126.53|4127.61|4127.61|4128.26|4128.26|4126.26|4126.26|0
1631528700000|2021-09-13 10:25:00|4126.93|4126.93|4129.75|4129.75|4129.93|4129.93|4126.93|4126.93|0
1631529000000|2021-09-13 10:30:00|4129.59|4129.59|4132.15|4132.15|4132.15|4132.15|4129.59|4129.59|0
1631529300000|2021-09-13 10:35:00|4131.99|4131.99|4133.26|4133.26|4133.26|4133.26|4131.94|4131.94|0
1631529600000|2021-09-13 10:40:00|4133.4|4133.4|4136.86|4136.86|4136.86|4136.86|4133.09|4133.09|0
1631529900000|2021-09-13 10:45:00|4136.97|4136.97|4135.1|4135.1|4137.28|4137.28|4134.72|4134.72|0
1631530200000|2021-09-13 10:50:00|4134.94|4134.94|4134.57|4134.57|4136.42|4136.42|4134.57|4134.57|0
1631530500000|2021-09-13 10:55:00|4133.88|4133.88|4133.81|4133.81|4135.29|4135.29|4133.81|4133.81|0
1631530800000|2021-09-13 11:00:00|4134.05|4134.05|4135.32|4135.32|4135.49|4135.49|4131.84|4131.84|0
1631531100000|2021-09-13 11:05:00|4136.01|4136.01|4136.45|4136.45|4137.16|4137.16|4135.55|4135.55|0
1631531400000|2021-09-13 11:10:00|4136.62|4136.62|4139.64|4139.64|4139.64|4139.64|4135.7|4135.7|0
1631531700000|2021-09-13 11:15:00|4141.01|4141.01|4138.53|4138.53|4141.01|4141.01|4138.53|4138.53|0
1631532000000|2021-09-13 11:20:00|4138.37|4138.37|4139.69|4139.69|4139.8|4139.8|4136.85|4136.85|0
1631532300000|2021-09-13 11:25:00|4139.54|4139.54|4138.31|4138.31|4139.71|4139.71|4138.31|4138.31|0
1631532600000|2021-09-13 11:30:00|4138.15|4138.15|4135.44|4135.44|4138.15|4138.15|4135.44|4135.44|0
1631532900000|2021-09-13 11:35:00|4134.75|4134.75|4135.73|4135.73|4137.02|4137.02|4134.69|4134.69|0
1631533200000|2021-09-13 11:40:00|4135.57|4135.57|4134.75|4134.75|4135.57|4135.57|4134.43|4134.43|0
1631533500000|2021-09-13 11:45:00|4134.06|4134.06|4133.6|4133.6|4134.48|4134.48|4132.91|4132.91|0
1631533800000|2021-09-13 11:50:00|4133.72|4133.72|4134.1|4134.1|4134.98|4134.98|4133.72|4133.72|0
1631534100000|2021-09-13 11:55:00|4133.98|4133.98|4135.17|4135.17|4135.17|4135.17|4133.66|4133.66|0
1631534400000|2021-09-13 12:00:00|4135.01|4135.01|4135.28|4135.28|4135.28|4135.28|4134.37|4134.37|0
1631534700000|2021-09-13 12:05:00|4135.97|4135.97|4135.11|4135.11|4136.12|4136.12|4134.64|4134.64|0
1631535000000|2021-09-13 12:10:00|4135.22|4135.22|4137.61|4137.61|4137.77|4137.77|4134.96|4134.96|0
1631535300000|2021-09-13 12:15:00|4137.45|4137.45|4137.59|4137.59|4138.19|4138.19|4136.55|4136.55|0
1631535600000|2021-09-13 12:20:00|4138.07|4138.07|4138.38|4138.38|4138.38|4138.38|4137.28|4137.28|0
1631535900000|2021-09-13 12:25:00|4138.22|4138.22|4140.13|4140.13|4140.44|4140.44|4138.22|4138.22|0
1631536200000|2021-09-13 12:30:00|4139.44|4139.44|4137.5|4137.5|4139.92|4139.92|4137.5|4137.5|0
1631536500000|2021-09-13 12:35:00|4137.67|4137.67|4137.3|4137.3|4138.45|4138.45|4137.1|4137.1|0
1631536800000|2021-09-13 12:40:00|4137.15|4137.15|4140.24|4140.24|4140.24|4140.24|4137.15|4137.15|0
1631537100000|2021-09-13 12:45:00|4140.55|4140.55|4142.44|4142.44|4142.8|4142.8|4140.41|4140.41|0
1631537400000|2021-09-13 12:50:00|4142.13|4142.13|4142.92|4142.92|4142.92|4142.92|4140.76|4140.76|0
1631537700000|2021-09-13 12:55:00|4142.77|4142.77|4144.32|4144.32|4144.44|4144.44|4142.48|4142.48|0
1631538000000|2021-09-13 13:00:00|4144.8|4144.8|4145.69|4145.69|4145.69|4145.69|4144.22|4144.22|0
1631538300000|2021-09-13 13:05:00|4145.37|4145.37|4143.43|4143.43|4145.37|4145.37|4142.61|4142.61|0
1631538600000|2021-09-13 13:10:00|4143.37|4143.37|4143.46|4143.46|4144.9|4144.9|4142.79|4142.79|0
1631538900000|2021-09-13 13:15:00|4143.62|4143.62|4143.21|4143.21|4144.36|4144.36|4142.36|4142.36|0
1631539200000|2021-09-13 13:20:00|4143.06|4143.06|4141.22|4141.22|4143.06|4143.06|4139.61|4139.61|0
1631539500000|2021-09-13 13:25:00|4141.07|4141.07|4142.92|4142.92|4143.57|4143.57|4141.07|4141.07|0
1631539800000|2021-09-13 13:30:00|4143.08|4143.08|4137.64|4137.64|4145.93|4145.93|4137.33|4137.33|0
1631540100000|2021-09-13 13:35:00|4137.01|4137.01|4137.75|4137.75|4138.96|4138.96|4136.76|4136.76|0
1631540400000|2021-09-13 13:40:00|4137.43|4137.43|4135.47|4135.47|4138.27|4138.27|4134.46|4134.46|0
1631540700000|2021-09-13 13:45:00|4135.63|4135.63|4136.55|4136.55|4137.16|4137.16|4135.1|4135.1|0
1631541000000|2021-09-13 13:50:00|4135.86|4135.86|4138.84|4138.84|4140.17|4140.17|4135.08|4135.08|0
1631541300000|2021-09-13 13:55:00|4139.21|4139.21|4140.25|4140.25|4141.13|4141.13|4137.58|4137.58|0
1631541600000|2021-09-13 14:00:00|4140.08|4140.08|4142.15|4142.15|4146.09|4146.09|4138.65|4138.65|0
1631541900000|2021-09-13 14:05:00|4141.99|4141.99|4136.68|4136.68|4141.99|4141.99|4136.41|4136.41|0
1631542200000|2021-09-13 14:10:00|4136.52|4136.52|4136.52|4136.52|4136.68|4136.68|4134.35|4134.35|0
1631542500000|2021-09-13 14:15:00|4137|4137|4142.32|4142.32|4142.32|4142.32|4137|4137|0
1631542800000|2021-09-13 14:20:00|4142.8|4142.8|4150.1|4150.1|4150.84|4150.84|4142.8|4142.8|0
1631543100000|2021-09-13 14:25:00|4150.22|4150.22|4151|4151|4151.32|4151.32|4148.35|4148.35|0
1631543400000|2021-09-13 14:30:00|4151.68|4151.68|4153.45|4153.45|4154.37|4154.37|4150.05|4150.05|0
1631543700000|2021-09-13 14:35:00|4153.61|4153.61|4157.31|4157.31|4158.71|4158.71|4153.2|4153.2|0
1631544000000|2021-09-13 14:40:00|4157.15|4157.15|4157.37|4157.37|4158.06|4158.06|4154.81|4154.81|0
1631544300000|2021-09-13 14:45:00|4157.53|4157.53|4158.07|4158.07|4160.95|4160.95|4157.53|4157.53|0
1631544600000|2021-09-13 14:50:00|4157.75|4157.75|4162.22|4162.22|4162.22|4162.22|4157.75|4157.75|0
1631544900000|2021-09-13 14:55:00|4162.54|4162.54|4162.73|4162.73|4165.08|4165.08|4162.54|4162.54|0
1631545200000|2021-09-13 15:00:00|4163.42|4163.42|4158.68|4158.68|4163.84|4163.84|4157.97|4157.97|0
1631545500000|2021-09-13 15:05:00|4158.84|4158.84|4155.24|4155.24|4159.38|4159.38|4155.06|4155.06|0
1631545800000|2021-09-13 15:10:00|4155.08|4155.08|4155.16|4155.16|4157.1|4157.1|4154.55|4154.55|0
1631546100000|2021-09-13 15:15:00|4155.32|4155.32|4156.27|4156.27|4156.27|4156.27|4153.18|4153.18|0
1631546400000|2021-09-13 15:20:00|4156.43|4156.43|4153.93|4153.93|4156.43|4156.43|4153.61|4153.61|0
1631546700000|2021-09-13 15:25:00|4154.09|4154.09|4154.86|4154.86|4155.74|4155.74|4152.69|4152.69|0
1631603700000|2021-09-14 07:15:00|4162.04|4162.04|4156.5|4156.5|4163.04|4163.04|4155.82|4155.82|0
1631604000000|2021-09-14 07:20:00|4156.66|4156.66|4157.97|4157.97|4158.66|4158.66|4149.25|4149.25|0
1631604300000|2021-09-14 07:25:00|4158.14|4158.14|4156.89|4156.89|4159.9|4159.9|4155.56|4155.56|0
1631604600000|2021-09-14 07:30:00|4157.05|4157.05|4154.27|4154.27|4157.05|4157.05|4153.64|4153.64|0
1631604900000|2021-09-14 07:35:00|4154.38|4154.38|4144.97|4144.97|4154.38|4154.38|4142.88|4142.88|0
1631605200000|2021-09-14 07:40:00|4144.28|4144.28|4145.78|4145.78|4146.74|4146.74|4142.69|4142.69|0
1631605500000|2021-09-14 07:45:00|4144.25|4144.25|4148.06|4148.06|4148.7|4148.7|4142.09|4142.09|0
1631605800000|2021-09-14 07:50:00|4147.75|4147.75|4148.74|4148.74|4148.74|4148.74|4144.31|4144.31|0
1631606100000|2021-09-14 07:55:00|4149.42|4149.42|4152.32|4152.32|4152.72|4152.72|4148.75|4148.75|0
1631606400000|2021-09-14 08:00:00|4152.48|4152.48|4152.63|4152.63|4154.33|4154.33|4150.51|4150.51|0
1631606700000|2021-09-14 08:05:00|4152.16|4152.16|4150.78|4150.78|4152.16|4152.16|4149.51|4149.51|0
1631607000000|2021-09-14 08:10:00|4150.63|4150.63|4152.29|4152.29|4153.79|4153.79|4150.47|4150.47|0
1631607300000|2021-09-14 08:15:00|4152.13|4152.13|4146.98|4146.98|4152.76|4152.76|4146.19|4146.19|0
1631607600000|2021-09-14 08:20:00|4147.45|4147.45|4150.89|4150.89|4152.53|4152.53|4147.45|4147.45|0
1631607900000|2021-09-14 08:25:00|4150.73|4150.73|4151.69|4151.69|4152.24|4152.24|4150.1|4150.1|0
1631608200000|2021-09-14 08:30:00|4153.05|4153.05|4151.04|4151.04|4153.21|4153.21|4150.72|4150.72|0
1631608500000|2021-09-14 08:35:00|4150.88|4150.88|4152.09|4152.09|4153.36|4153.36|4150.88|4150.88|0
1631608800000|2021-09-14 08:40:00|4151.41|4151.41|4150.6|4150.6|4151.61|4151.61|4149.65|4149.65|0
1631609100000|2021-09-14 08:45:00|4150.76|4150.76|4149.07|4149.07|4151.44|4151.44|4149.07|4149.07|0
1631609400000|2021-09-14 08:50:00|4149.54|4149.54|4149.48|4149.48|4150.22|4150.22|4148.65|4148.65|0
1631609700000|2021-09-14 08:55:00|4149.36|4149.36|4148.82|4148.82|4151.05|4151.05|4147.34|4147.34|0
1631610000000|2021-09-14 09:00:00|4149.3|4149.3|4148.88|4148.88|4151.61|4151.61|4148.77|4148.77|0
1631610300000|2021-09-14 09:05:00|4149.33|4149.33|4150.82|4150.82|4151.14|4151.14|4148.87|4148.87|0
1631610600000|2021-09-14 09:10:00|4151.3|4151.3|4150.92|4150.92|4152.44|4152.44|4149.93|4149.93|0
1631610900000|2021-09-14 09:15:00|4151.6|4151.6|4153.33|4153.33|4156.02|4156.02|4151.6|4151.6|0
1631611200000|2021-09-14 09:20:00|4152.65|4152.65|4155.1|4155.1|4155.1|4155.1|4152.65|4152.65|0
1631611500000|2021-09-14 09:25:00|4155.22|4155.22|4155.58|4155.58|4155.58|4155.58|4154.21|4154.21|0
1631611800000|2021-09-14 09:30:00|4155.52|4155.52|4154.55|4154.55|4155.75|4155.75|4154.55|4154.55|0
1631612100000|2021-09-14 09:35:00|4154.22|4154.22|4152.45|4152.45|4154.22|4154.22|4152.3|4152.3|0
1631612400000|2021-09-14 09:40:00|4152.33|4152.33|4152.66|4152.66|4153.66|4153.66|4151.53|4151.53|0
1631612700000|2021-09-14 09:45:00|4152.5|4152.5|4152.34|4152.34|4153.13|4153.13|4151.33|4151.33|0
1631613000000|2021-09-14 09:50:00|4152.22|4152.22|4149.78|4149.78|4152.38|4152.38|4149.78|4149.78|0
1631613300000|2021-09-14 09:55:00|4149.3|4149.3|4150.65|4150.65|4150.65|4150.65|4148.62|4148.62|0
1631613600000|2021-09-14 10:00:00|4150.81|4150.81|4149.2|4149.2|4151.12|4151.12|4149.2|4149.2|0
1631613900000|2021-09-14 10:05:00|4149.36|4149.36|4145.29|4145.29|4149.36|4149.36|4145.29|4145.29|0
1631614200000|2021-09-14 10:10:00|4145.6|4145.6|4147.34|4147.34|4147.66|4147.66|4145.45|4145.45|0
1631614500000|2021-09-14 10:15:00|4147.46|4147.46|4145.91|4145.91|4148.03|4148.03|4145.22|4145.22|0
1631614800000|2021-09-14 10:20:00|4146.59|4146.59|4146.65|4146.65|4147.91|4147.91|4146.49|4146.49|0
1631615100000|2021-09-14 10:25:00|4147.28|4147.28|4149.65|4149.65|4149.81|4149.81|4147.08|4147.08|0
1631615400000|2021-09-14 10:30:00|4149.6|4149.6|4148.61|4148.61|4149.97|4149.97|4148.61|4148.61|0
1631615700000|2021-09-14 10:35:00|4148.66|4148.66|4146.91|4146.91|4148.66|4148.66|4146.38|4146.38|0
1631616000000|2021-09-14 10:40:00|4146.23|4146.23|4142.49|4142.49|4146.23|4146.23|4141.74|4141.74|0
1631616300000|2021-09-14 10:45:00|4142.34|4142.34|4140.58|4140.58|4142.4|4142.4|4139.58|4139.58|0
1631616600000|2021-09-14 10:50:00|4141.95|4141.95|4145.49|4145.49|4149.78|4149.78|4141.95|4141.95|0
1631616900000|2021-09-14 10:55:00|4145.33|4145.33|4147.22|4147.22|4147.75|4147.75|4144.67|4144.67|0
1631617200000|2021-09-14 11:00:00|4147.85|4147.85|4145.17|4145.17|4148.69|4148.69|4145.17|4145.17|0
1631617500000|2021-09-14 11:05:00|4145.29|4145.29|4142.23|4142.23|4146.61|4146.61|4142.11|4142.11|0
1631617800000|2021-09-14 11:10:00|4141.99|4141.99|4137.93|4137.93|4142.48|4142.48|4137.25|4137.25|0
1631618100000|2021-09-14 11:15:00|4138.62|4138.62|4138.81|4138.81|4139.95|4139.95|4138.49|4138.49|0
1631618400000|2021-09-14 11:20:00|4139.11|4139.11|4137.98|4137.98|4139.57|4139.57|4137.83|4137.83|0
1631618700000|2021-09-14 11:25:00|4137.93|4137.93|4137.77|4137.77|4139.33|4139.33|4137.45|4137.45|0
1631619000000|2021-09-14 11:30:00|4137.45|4137.45|4137.76|4137.76|4138.68|4138.68|4136.83|4136.83|0
1631619300000|2021-09-14 11:35:00|4137.6|4137.6|4138.2|4138.2|4138.33|4138.33|4135.83|4135.83|0
1631619600000|2021-09-14 11:40:00|4138.06|4138.06|4137.74|4137.74|4140.04|4140.04|4137.37|4137.37|0
1631619900000|2021-09-14 11:45:00|4137.71|4137.71|4135.23|4135.23|4137.88|4137.88|4135.23|4135.23|0
1631620200000|2021-09-14 11:50:00|4134.96|4134.96|4136.67|4136.67|4136.72|4136.72|4132.54|4132.54|0
1631620500000|2021-09-14 11:55:00|4135.98|4135.98|4139.06|4139.06|4139.06|4139.06|4135.98|4135.98|0
1631620800000|2021-09-14 12:00:00|4139.37|4139.37|4140.57|4140.57|4140.8|4140.8|4139.37|4139.37|0
1631621100000|2021-09-14 12:05:00|4140.62|4140.62|4143.44|4143.44|4143.44|4143.44|4140.59|4140.59|0
1631621400000|2021-09-14 12:10:00|4142.76|4142.76|4144.34|4144.34|4144.62|4144.62|4142.28|4142.28|0
1631621700000|2021-09-14 12:15:00|4144.66|4144.66|4149.54|4149.54|4149.88|4149.88|4144.66|4144.66|0
1631622000000|2021-09-14 12:20:00|4148.7|4148.7|4148.32|4148.32|4149.76|4149.76|4147.73|4147.73|0
1631622300000|2021-09-14 12:25:00|4148.8|4148.8|4150.09|4150.09|4150.31|4150.31|4148.01|4148.01|0
1631622600000|2021-09-14 12:30:00|4151.1|4151.1|4156.51|4156.51|4157.78|4157.78|4150.21|4150.21|0
1631622900000|2021-09-14 12:35:00|4156.35|4156.35|4157.59|4157.59|4160.87|4160.87|4156.35|4156.35|0
1631623200000|2021-09-14 12:40:00|4157.47|4157.47|4154.81|4154.81|4157.47|4157.47|4154.81|4154.81|0
1631623500000|2021-09-14 12:45:00|4155.14|4155.14|4155.18|4155.18|4155.87|4155.87|4154.13|4154.13|0
1631623800000|2021-09-14 12:50:00|4155.66|4155.66|4156.47|4156.47|4158.27|4158.27|4155.5|4155.5|0
1631624100000|2021-09-14 12:55:00|4156.32|4156.32|4154.06|4154.06|4156.32|4156.32|4153.54|4153.54|0
1631624400000|2021-09-14 13:00:00|4153.74|4153.74|4155.36|4155.36|4155.52|4155.52|4153.27|4153.27|0
1631624700000|2021-09-14 13:05:00|4155.2|4155.2|4160.07|4160.07|4160.07|4160.07|4155.2|4155.2|0
1631625000000|2021-09-14 13:10:00|4160.76|4160.76|4160.6|4160.6|4162.1|4162.1|4160.49|4160.49|0
1631625300000|2021-09-14 13:15:00|4160.49|4160.49|4159.81|4159.81|4162.02|4162.02|4159.66|4159.66|0
1631625600000|2021-09-14 13:20:00|4159.22|4159.22|4159.73|4159.73|4161.3|4161.3|4159.22|4159.22|0
1631625900000|2021-09-14 13:25:00|4159.41|4159.41|4157.79|4157.79|4159.41|4159.41|4157.27|4157.27|0
1631626200000|2021-09-14 13:30:00|4157.91|4157.91|4150.03|4150.03|4157.91|4157.91|4149.14|4149.14|0
1631626500000|2021-09-14 13:35:00|4150.72|4150.72|4155.76|4155.76|4156.44|4156.44|4150.72|4150.72|0
1631626800000|2021-09-14 13:40:00|4156.44|4156.44|4149.68|4149.68|4156.59|4156.59|4148.18|4148.18|0
1631627100000|2021-09-14 13:45:00|4149.65|4149.65|4145.75|4145.75|4150.92|4150.92|4145.75|4145.75|0
1631627400000|2021-09-14 13:50:00|4145.28|4145.28|4144.77|4144.77|4145.86|4145.86|4143.01|4143.01|0
1631627700000|2021-09-14 13:55:00|4144.74|4144.74|4142.96|4142.96|4146.5|4146.5|4142.67|4142.67|0
1631628000000|2021-09-14 14:00:00|4142.84|4142.84|4136.62|4136.62|4142.84|4142.84|4135.78|4135.78|0
1631628300000|2021-09-14 14:05:00|4137.57|4137.57|4138.89|4138.89|4139.73|4139.73|4136.89|4136.89|0
1631628600000|2021-09-14 14:10:00|4139.21|4139.21|4136.78|4136.78|4139.57|4139.57|4136.78|4136.78|0
1631628900000|2021-09-14 14:15:00|4136.62|4136.62|4131.66|4131.66|4136.62|4136.62|4128.5|4128.5|0
1631629200000|2021-09-14 14:20:00|4131.83|4131.83|4130.48|4130.48|4134.62|4134.62|4130.48|4130.48|0
1631629500000|2021-09-14 14:25:00|4130.24|4130.24|4128.34|4128.34|4130.24|4130.24|4126.64|4126.64|0
1631629800000|2021-09-14 14:30:00|4128.5|4128.5|4124.96|4124.96|4128.56|4128.56|4124.55|4124.55|0
1631630100000|2021-09-14 14:35:00|4124.85|4124.85|4123.35|4123.35|4126.88|4126.88|4122.87|4122.87|0
1631630400000|2021-09-14 14:40:00|4124.03|4124.03|4123.74|4123.74|4126.05|4126.05|4122.88|4122.88|0
1631630700000|2021-09-14 14:45:00|4123.89|4123.89|4122.79|4122.79|4123.89|4123.89|4121.68|4121.68|0
1631631000000|2021-09-14 14:50:00|4122.95|4122.95|4124.4|4124.4|4125.97|4125.97|4122.95|4122.95|0
1631631300000|2021-09-14 14:55:00|4124.71|4124.71|4123.38|4123.38|4124.87|4124.87|4122.05|4122.05|0
1631631600000|2021-09-14 15:00:00|4123.54|4123.54|4124.79|4124.79|4125.27|4125.27|4123.54|4123.54|0
1631631900000|2021-09-14 15:05:00|4124.63|4124.63|4128.23|4128.23|4128.23|4128.23|4124.47|4124.47|0
1631632200000|2021-09-14 15:10:00|4127.55|4127.55|4124.91|4124.91|4127.66|4127.66|4123.85|4123.85|0
1631632500000|2021-09-14 15:15:00|4124.88|4124.88|4127.49|4127.49|4127.49|4127.49|4122.95|4122.95|0
1631632800000|2021-09-14 15:20:00|4127.64|4127.64|4129.13|4129.13|4129.13|4129.13|4126.23|4126.23|0
1631633100000|2021-09-14 15:25:00|4129.29|4129.29|4129.14|4129.14|4131.31|4131.31|4128.85|4128.85|0
1631690100000|2021-09-15 07:15:00|4139.14|4139.14|4134.94|4134.94|4141.99|4141.99|4132.46|4132.46|0
1631690400000|2021-09-15 07:20:00|4135.26|4135.26|4129.77|4129.77|4135.94|4135.94|4129.42|4129.42|0
1631690700000|2021-09-15 07:25:00|4129.46|4129.46|4132.08|4132.08|4132.1|4132.1|4124.64|4124.64|0
1631691000000|2021-09-15 07:30:00|4130.92|4130.92|4125.22|4125.22|4131.85|4131.85|4125.22|4125.22|0
1631691300000|2021-09-15 07:35:00|4124.54|4124.54|4121.79|4121.79|4124.54|4124.54|4120.32|4120.32|0
1631691600000|2021-09-15 07:40:00|4121.95|4121.95|4108.39|4108.39|4122.26|4122.26|4108.39|4108.39|0
1631691900000|2021-09-15 07:45:00|4108.16|4108.16|4101.5|4101.5|4108.29|4108.29|4101.5|4101.5|0
1631692200000|2021-09-15 07:50:00|4101.34|4101.34|4105.41|4105.41|4106.02|4106.02|4101.34|4101.34|0
1631692500000|2021-09-15 07:55:00|4105.09|4105.09|4114.48|4114.48|4114.64|4114.64|4102.16|4102.16|0
1631692800000|2021-09-15 08:00:00|4114.81|4114.81|4114.35|4114.35|4120.93|4120.93|4114.35|4114.35|0
1631693100000|2021-09-15 08:05:00|4114.19|4114.19|4112.68|4112.68|4114.87|4114.87|4111.02|4111.02|0
1631693400000|2021-09-15 08:10:00|4113.16|4113.16|4116.15|4116.15|4119.42|4119.42|4113.16|4113.16|0
1631693700000|2021-09-15 08:15:00|4115.47|4115.47|4112.94|4112.94|4117.21|4117.21|4112.73|4112.73|0
1631694000000|2021-09-15 08:20:00|4113.42|4113.42|4113.87|4113.87|4115.5|4115.5|4112.88|4112.88|0
1631694300000|2021-09-15 08:25:00|4114.03|4114.03|4113.14|4113.14|4115.75|4115.75|4112.19|4112.19|0
1631694600000|2021-09-15 08:30:00|4112.99|4112.99|4117.28|4117.28|4117.28|4117.28|4112.99|4112.99|0
1631694900000|2021-09-15 08:35:00|4117.13|4117.13|4119.61|4119.61|4120.55|4120.55|4116.49|4116.49|0
1631695200000|2021-09-15 08:40:00|4119.45|4119.45|4114.08|4114.08|4119.45|4119.45|4113.77|4113.77|0
1631695500000|2021-09-15 08:45:00|4113.93|4113.93|4112.12|4112.12|4115.31|4115.31|4111.35|4111.35|0
1631695800000|2021-09-15 08:50:00|4112.8|4112.8|4114.32|4114.32|4115.2|4115.2|4111.17|4111.17|0
1631696100000|2021-09-15 08:55:00|4114.16|4114.16|4113.17|4113.17|4115.08|4115.08|4113|4113|0
1631696400000|2021-09-15 09:00:00|4113.01|4113.01|4116.54|4116.54|4117.14|4117.14|4112.85|4112.85|0
1631696700000|2021-09-15 09:05:00|4116.7|4116.7|4116.61|4116.61|4116.97|4116.97|4113.45|4113.45|0
1631697000000|2021-09-15 09:10:00|4116.51|4116.51|4112.34|4112.34|4116.83|4116.83|4112.34|4112.34|0
1631697300000|2021-09-15 09:15:00|4111.66|4111.66|4114.74|4114.74|4115.78|4115.78|4111.48|4111.48|0
1631697600000|2021-09-15 09:20:00|4114.79|4114.79|4115.06|4115.06|4115.21|4115.21|4113.11|4113.11|0
1631697900000|2021-09-15 09:25:00|4114.9|4114.9|4115.24|4115.24|4115.51|4115.51|4113.08|4113.08|0
1631698200000|2021-09-15 09:30:00|4115.56|4115.56|4113.02|4113.02|4115.56|4115.56|4112.86|4112.86|0
1631698500000|2021-09-15 09:35:00|4112.9|4112.9|4111.43|4111.43|4113.02|4113.02|4110.69|4110.69|0
1631698800000|2021-09-15 09:40:00|4111.07|4111.07|4110.01|4110.01|4112.31|4112.31|4109.7|4109.7|0
1631699100000|2021-09-15 09:45:00|4110.49|4110.49|4112.51|4112.51|4112.51|4112.51|4110.34|4110.34|0
1631699400000|2021-09-15 09:50:00|4112.42|4112.42|4121.15|4121.15|4121.15|4121.15|4112.42|4112.42|0
1631699700000|2021-09-15 09:55:00|4120.99|4120.99|4119.4|4119.4|4121.16|4121.16|4118.84|4118.84|0
1631700000000|2021-09-15 10:00:00|4119.25|4119.25|4118.56|4118.56|4121.2|4121.2|4117.25|4117.25|0
1631700300000|2021-09-15 10:05:00|4118.72|4118.72|4122.69|4122.69|4122.69|4122.69|4118.72|4118.72|0
1631700600000|2021-09-15 10:10:00|4122.37|4122.37|4122.14|4122.14|4122.61|4122.61|4120.26|4120.26|0
1631700900000|2021-09-15 10:15:00|4121.98|4121.98|4119.28|4119.28|4122.01|4122.01|4119.28|4119.28|0
1631701200000|2021-09-15 10:20:00|4119.22|4119.22|4118.75|4118.75|4119.75|4119.75|4118.07|4118.07|0
1631701500000|2021-09-15 10:25:00|4119.43|4119.43|4118.69|4118.69|4121.07|4121.07|4118.69|4118.69|0
1631701800000|2021-09-15 10:30:00|4118.53|4118.53|4117.61|4117.61|4119.17|4119.17|4117.14|4117.14|0
1631702100000|2021-09-15 10:35:00|4117.77|4117.77|4116.36|4116.36|4117.77|4117.77|4115.04|4115.04|0
1631702400000|2021-09-15 10:40:00|4115.67|4115.67|4112.54|4112.54|4115.67|4115.67|4112.54|4112.54|0
1631702700000|2021-09-15 10:45:00|4112.06|4112.06|4108.65|4108.65|4112.06|4112.06|4108.5|4108.5|0
1631703000000|2021-09-15 10:50:00|4108.77|4108.77|4109.24|4109.24|4109.27|4109.27|4107.64|4107.64|0
1631703300000|2021-09-15 10:55:00|4108.75|4108.75|4106.16|4106.16|4108.86|4108.86|4106|4106|0
1631703600000|2021-09-15 11:00:00|4106|4106|4106.22|4106.22|4106.39|4106.39|4105.21|4105.21|0
1631703900000|2021-09-15 11:05:00|4106.06|4106.06|4105.78|4105.78|4107|4107|4105.16|4105.16|0
1631704200000|2021-09-15 11:10:00|4105.83|4105.83|4105.93|4105.93|4108.22|4108.22|4105.78|4105.78|0
1631704500000|2021-09-15 11:15:00|4105.77|4105.77|4106.42|4106.42|4106.75|4106.75|4104.61|4104.61|0
1631704800000|2021-09-15 11:20:00|4106.75|4106.75|4106.17|4106.17|4106.92|4106.92|4105.22|4105.22|0
1631705100000|2021-09-15 11:25:00|4105.85|4105.85|4101.84|4101.84|4106.02|4106.02|4101.84|4101.84|0
1631705400000|2021-09-15 11:30:00|4101.67|4101.67|4098.16|4098.16|4102.58|4102.58|4098.16|4098.16|0
1631705700000|2021-09-15 11:35:00|4098.01|4098.01|4096.82|4096.82|4098.01|4098.01|4095.81|4095.81|0
1631706000000|2021-09-15 11:40:00|4096.66|4096.66|4096.4|4096.4|4096.93|4096.93|4095.87|4095.87|0
1631706300000|2021-09-15 11:45:00|4096.69|4096.69|4099.09|4099.09|4099.21|4099.21|4096.69|4096.69|0
1631706600000|2021-09-15 11:50:00|4098.93|4098.93|4098.62|4098.62|4099.03|4099.03|4097.94|4097.94|0
1631706900000|2021-09-15 11:55:00|4098.65|4098.65|4098.75|4098.75|4099.7|4099.7|4097.52|4097.52|0
1631707200000|2021-09-15 12:00:00|4098.64|4098.64|4097.26|4097.26|4098.64|4098.64|4096.25|4096.25|0
1631707500000|2021-09-15 12:05:00|4097.58|4097.58|4100.15|4100.15|4100.15|4100.15|4096.28|4096.28|0
1631707800000|2021-09-15 12:10:00|4100.62|4100.62|4096.37|4096.37|4100.94|4100.94|4095.42|4095.42|0
1631708100000|2021-09-15 12:15:00|4096.21|4096.21|4091.59|4091.59|4096.33|4096.33|4091.59|4091.59|0
1631708400000|2021-09-15 12:20:00|4091.27|4091.27|4088.69|4088.69|4091.59|4091.59|4088.69|4088.69|0
1631708700000|2021-09-15 12:25:00|4088.63|4088.63|4088.12|4088.12|4090.65|4090.65|4086.84|4086.84|0
1631709000000|2021-09-15 12:30:00|4088.17|4088.17|4090.7|4090.7|4091.07|4091.07|4088.17|4088.17|0
1631709300000|2021-09-15 12:35:00|4091.02|4091.02|4090.65|4090.65|4092.62|4092.62|4090.44|4090.44|0
1631709600000|2021-09-15 12:40:00|4090.81|4090.81|4089.39|4089.39|4090.97|4090.97|4088.54|4088.54|0
1631709900000|2021-09-15 12:45:00|4089.29|4089.29|4087.04|4087.04|4089.29|4089.29|4087.04|4087.04|0
1631710200000|2021-09-15 12:50:00|4086.4|4086.4|4087.64|4087.64|4088.4|4088.4|4085.25|4085.25|0
1631710500000|2021-09-15 12:55:00|4087.52|4087.52|4085.66|4085.66|4087.52|4087.52|4084.91|4084.91|0
1631710800000|2021-09-15 13:00:00|4085.5|4085.5|4084.99|4084.99|4086.66|4086.66|4084.99|4084.99|0
1631711100000|2021-09-15 13:05:00|4085.31|4085.31|4085.39|4085.39|4087.31|4087.31|4085.15|4085.15|0
1631711400000|2021-09-15 13:10:00|4085.23|4085.23|4088.46|4088.46|4089.47|4089.47|4085.07|4085.07|0
1631711700000|2021-09-15 13:15:00|4088.34|4088.34|4088.73|4088.73|4089.21|4089.21|4086.91|4086.91|0
1631712000000|2021-09-15 13:20:00|4088.57|4088.57|4088.18|4088.18|4089.14|4089.14|4086.43|4086.43|0
1631712300000|2021-09-15 13:25:00|4087.49|4087.49|4082.5|4082.5|4088.52|4088.52|4082.5|4082.5|0
1631712600000|2021-09-15 13:30:00|4082.36|4082.36|4077.2|4077.2|4085.04|4085.04|4075.69|4075.69|0
1631712900000|2021-09-15 13:35:00|4077.04|4077.04|4078.06|4078.06|4081.25|4081.25|4075.95|4075.95|0
1631713200000|2021-09-15 13:40:00|4077.75|4077.75|4077.44|4077.44|4077.75|4077.75|4074.11|4074.11|0
1631713500000|2021-09-15 13:45:00|4077.28|4077.28|4082.62|4082.62|4082.84|4082.84|4077.28|4077.28|0
1631713800000|2021-09-15 13:50:00|4082.46|4082.46|4084.51|4084.51|4087.6|4087.6|4082.46|4082.46|0
1631714100000|2021-09-15 13:55:00|4084.35|4084.35|4085.88|4085.88|4088.56|4088.56|4084.05|4084.05|0
1631714400000|2021-09-15 14:00:00|4086.19|4086.19|4089.15|4089.15|4090.93|4090.93|4085.93|4085.93|0
1631714700000|2021-09-15 14:05:00|4088.62|4088.62|4085.75|4085.75|4089.25|4089.25|4085.75|4085.75|0
1631715000000|2021-09-15 14:10:00|4085.91|4085.91|4081.57|4081.57|4087.29|4087.29|4079.54|4079.54|0
1631715300000|2021-09-15 14:15:00|4081.51|4081.51|4082.17|4082.17|4082.17|4082.17|4079.32|4079.32|0
1631715600000|2021-09-15 14:20:00|4082.64|4082.64|4083.51|4083.51|4084.11|4084.11|4081.98|4081.98|0
1631715900000|2021-09-15 14:25:00|4083.35|4083.35|4089.53|4089.53|4089.69|4089.69|4083.35|4083.35|0
1631716200000|2021-09-15 14:30:00|4089.37|4089.37|4086.83|4086.83|4093.09|4093.09|4086.83|4086.83|0
1631716500000|2021-09-15 14:35:00|4086.88|4086.88|4083.5|4083.5|4088.22|4088.22|4083.18|4083.18|0
1631716800000|2021-09-15 14:40:00|4083.65|4083.65|4080.89|4080.89|4084.12|4084.12|4080.89|4080.89|0
1631717100000|2021-09-15 14:45:00|4080.86|4080.86|4081.59|4081.59|4082.7|4082.7|4080.52|4080.52|0
1631717400000|2021-09-15 14:50:00|4081.75|4081.75|4080.42|4080.42|4082.07|4082.07|4079.34|4079.34|0
1631717700000|2021-09-15 14:55:00|4080.58|4080.58|4082.56|4082.56|4082.84|4082.84|4080.04|4080.04|0
1631718000000|2021-09-15 15:00:00|4082.72|4082.72|4085.34|4085.34|4086.27|4086.27|4081.34|4081.34|0
1631718300000|2021-09-15 15:05:00|4085.18|4085.18|4083.85|4083.85|4086.91|4086.91|4083.85|4083.85|0
1631718600000|2021-09-15 15:10:00|4083.74|4083.74|4083.39|4083.39|4084.26|4084.26|4082.78|4082.78|0
1631718900000|2021-09-15 15:15:00|4083.54|4083.54|4087.42|4087.42|4087.49|4087.49|4083.49|4083.49|0
1631719200000|2021-09-15 15:20:00|4087.45|4087.45|4089.13|4089.13|4089.8|4089.8|4087.27|4087.27|0
1631719500000|2021-09-15 15:25:00|4089.25|4089.25|4087.13|4087.13|4090.65|4090.65|4086.52|4086.52|0
1631776500000|2021-09-16 07:15:00|4129.38|4129.38|4133.2|4133.2|4136.79|4136.79|4128.3|4128.3|0
1631776800000|2021-09-16 07:20:00|4133.88|4133.88|4139.33|4139.33|4142.6|4142.6|4132.51|4132.51|0
1631777100000|2021-09-16 07:25:00|4139|4139|4130.71|4130.71|4140.57|4140.57|4130.71|4130.71|0
1631777400000|2021-09-16 07:30:00|4130.54|4130.54|4132.46|4132.46|4132.48|4132.48|4128.8|4128.8|0
1631777700000|2021-09-16 07:35:00|4132.62|4132.62|4135.67|4135.67|4137.96|4137.96|4130.74|4130.74|0
1631778000000|2021-09-16 07:40:00|4134.99|4134.99|4136.85|4136.85|4137.37|4137.37|4134.63|4134.63|0
1631778300000|2021-09-16 07:45:00|4136.22|4136.22|4130.71|4130.71|4136.22|4136.22|4130.71|4130.71|0
1631778600000|2021-09-16 07:50:00|4130.4|4130.4|4134.83|4134.83|4135.24|4135.24|4130.24|4130.24|0
1631778900000|2021-09-16 07:55:00|4134.52|4134.52|4140.72|4140.72|4142.27|4142.27|4134.36|4134.36|0
1631779200000|2021-09-16 08:00:00|4140.38|4140.38|4137.45|4137.45|4140.99|4140.99|4137.39|4137.39|0
1631779500000|2021-09-16 08:05:00|4137.13|4137.13|4135.22|4135.22|4139.4|4139.4|4133.87|4133.87|0
1631779800000|2021-09-16 08:10:00|4135.06|4135.06|4137.86|4137.86|4140.11|4140.11|4134.9|4134.9|0
1631780100000|2021-09-16 08:15:00|4137.54|4137.54|4139.15|4139.15|4139.15|4139.15|4136|4136|0
1631780400000|2021-09-16 08:20:00|4138.99|4138.99|4133.51|4133.51|4139.68|4139.68|4133.51|4133.51|0
1631780700000|2021-09-16 08:25:00|4133.22|4133.22|4134.8|4134.8|4134.8|4134.8|4132.27|4132.27|0
1631781000000|2021-09-16 08:30:00|4134.69|4134.69|4133.58|4133.58|4135.2|4135.2|4133.38|4133.38|0
1631781300000|2021-09-16 08:35:00|4133.27|4133.27|4135|4135|4135.28|4135.28|4132.53|4132.53|0
1631781600000|2021-09-16 08:40:00|4134.84|4134.84|4135.56|4135.56|4135.56|4135.56|4133.02|4133.02|0
1631781900000|2021-09-16 08:45:00|4135.86|4135.86|4137.88|4137.88|4140.16|4140.16|4135.03|4135.03|0
1631782200000|2021-09-16 08:50:00|4137.77|4137.77|4140.79|4140.79|4142.12|4142.12|4136.76|4136.76|0
1631782500000|2021-09-16 08:55:00|4140.95|4140.95|4143.4|4143.4|4144.08|4144.08|4140.78|4140.78|0
1631782800000|2021-09-16 09:00:00|4143.5|4143.5|4140.83|4140.83|4145.4|4145.4|4140.67|4140.67|0
1631783100000|2021-09-16 09:05:00|4141.3|4141.3|4142.53|4142.53|4142.53|4142.53|4140.19|4140.19|0
1631783400000|2021-09-16 09:10:00|4142.37|4142.37|4145.09|4145.09|4145.25|4145.25|4141.74|4141.74|0
1631783700000|2021-09-16 09:15:00|4145.38|4145.38|4145.99|4145.99|4146.46|4146.46|4144.16|4144.16|0
1631784000000|2021-09-16 09:20:00|4145.51|4145.51|4143.96|4143.96|4145.51|4145.51|4142.77|4142.77|0
1631784300000|2021-09-16 09:25:00|4144.11|4144.11|4141.43|4141.43|4144.11|4144.11|4140.74|4140.74|0
1631784600000|2021-09-16 09:30:00|4141.11|4141.11|4136.71|4136.71|4141.64|4141.64|4136.5|4136.5|0
1631784900000|2021-09-16 09:35:00|4136.4|4136.4|4134.13|4134.13|4137.08|4137.08|4133.98|4133.98|0
1631785200000|2021-09-16 09:40:00|4134.82|4134.82|4134.61|4134.61|4134.82|4134.82|4132.96|4132.96|0
1631785500000|2021-09-16 09:45:00|4135.29|4135.29|4131.4|4131.4|4135.45|4135.45|4130.77|4130.77|0
1631785800000|2021-09-16 09:50:00|4131.72|4131.72|4134.21|4134.21|4134.56|4134.56|4131.56|4131.56|0
1631786100000|2021-09-16 09:55:00|4134.15|4134.15|4137.77|4137.77|4138.57|4138.57|4134.03|4134.03|0
1631786400000|2021-09-16 10:00:00|4137.88|4137.88|4142.76|4142.76|4143.66|4143.66|4137.88|4137.88|0
1631786700000|2021-09-16 10:05:00|4142.79|4142.79|4143.4|4143.4|4144.28|4144.28|4142.61|4142.61|0
1631787000000|2021-09-16 10:10:00|4143.55|4143.55|4144.94|4144.94|4147.21|4147.21|4143.08|4143.08|0
1631787300000|2021-09-16 10:15:00|4144.78|4144.78|4143.02|4143.02|4144.78|4144.78|4142.32|4142.32|0
1631787600000|2021-09-16 10:20:00|4142.86|4142.86|4144.07|4144.07|4144.54|4144.54|4141.87|4141.87|0
1631787900000|2021-09-16 10:25:00|4143.91|4143.91|4144.14|4144.14|4146.74|4146.74|4143.91|4143.91|0
1631788200000|2021-09-16 10:30:00|4144.3|4144.3|4144.35|4144.35|4144.51|4144.51|4142.02|4142.02|0
1631788500000|2021-09-16 10:35:00|4144.19|4144.19|4144.15|4144.15|4145.94|4145.94|4143.67|4143.67|0
1631788800000|2021-09-16 10:40:00|4144.12|4144.12|4143.23|4143.23|4144.34|4144.34|4143.23|4143.23|0
1631789100000|2021-09-16 10:45:00|4142.92|4142.92|4140.84|4140.84|4143.4|4143.4|4140.38|4140.38|0
1631789400000|2021-09-16 10:50:00|4141.53|4141.53|4140.58|4140.58|4141.53|4141.53|4140.26|4140.26|0
1631789700000|2021-09-16 10:55:00|4140.73|4140.73|4140.29|4140.29|4141.57|4141.57|4140.29|4140.29|0
1631790000000|2021-09-16 11:00:00|4139.66|4139.66|4140.24|4140.24|4140.81|4140.81|4139.66|4139.66|0
1631790300000|2021-09-16 11:05:00|4140.4|4140.4|4142.22|4142.22|4143.39|4143.39|4140.4|4140.4|0
1631790600000|2021-09-16 11:10:00|4142.06|4142.06|4140.64|4140.64|4142.99|4142.99|4140.22|4140.22|0
1631790900000|2021-09-16 11:15:00|4140.58|4140.58|4142.66|4142.66|4145.22|4145.22|4140.42|4140.42|0
1631791200000|2021-09-16 11:20:00|4142.34|4142.34|4140.86|4140.86|4142.53|4142.53|4140.86|4140.86|0
1631791500000|2021-09-16 11:25:00|4140.54|4140.54|4138.02|4138.02|4140.54|4140.54|4136.85|4136.85|0
1631791800000|2021-09-16 11:30:00|4137.96|4137.96|4137.56|4137.56|4138.43|4138.43|4136.57|4136.57|0
1631792100000|2021-09-16 11:35:00|4137.45|4137.45|4138.66|4138.66|4138.66|4138.66|4136.68|4136.68|0
1631792400000|2021-09-16 11:40:00|4140.03|4140.03|4138.43|4138.43|4140.35|4140.35|4137.42|4137.42|0
1631792700000|2021-09-16 11:45:00|4138.27|4138.27|4139.02|4139.02|4139.02|4139.02|4135.9|4135.9|0
1631793000000|2021-09-16 11:50:00|4139.34|4139.34|4138.96|4138.96|4140.12|4140.12|4138.79|4138.79|0
1631793300000|2021-09-16 11:55:00|4138.79|4138.79|4135.34|4135.34|4138.79|4138.79|4135.34|4135.34|0
1631793600000|2021-09-16 12:00:00|4134.65|4134.65|4132.61|4132.61|4134.97|4134.97|4132.61|4132.61|0
1631793900000|2021-09-16 12:05:00|4132.45|4132.45|4131.21|4131.21|4132.45|4132.45|4130.84|4130.84|0
1631794200000|2021-09-16 12:10:00|4131.37|4131.37|4128.39|4128.39|4131.53|4131.53|4128.39|4128.39|0
1631794500000|2021-09-16 12:15:00|4128.7|4128.7|4132.7|4132.7|4132.91|4132.91|4128.23|4128.23|0
1631794800000|2021-09-16 12:20:00|4132.38|4132.38|4132.69|4132.69|4133.12|4133.12|4130.79|4130.79|0
1631795100000|2021-09-16 12:25:00|4132.53|4132.53|4134.53|4134.53|4134.53|4134.53|4132|4132|0
1631795400000|2021-09-16 12:30:00|4134.59|4134.59|4136.38|4136.38|4138.82|4138.82|4133.9|4133.9|0
1631795700000|2021-09-16 12:35:00|4136.07|4136.07|4137.66|4137.66|4138.72|4138.72|4136.07|4136.07|0
1631796000000|2021-09-16 12:40:00|4137.34|4137.34|4136.2|4136.2|4137.5|4137.5|4136.17|4136.17|0
1631796300000|2021-09-16 12:45:00|4136.36|4136.36|4137.54|4137.54|4139.01|4139.01|4134.38|4134.38|0
1631796600000|2021-09-16 12:50:00|4136.85|4136.85|4138.67|4138.67|4140.84|4140.84|4136.85|4136.85|0
1631796900000|2021-09-16 12:55:00|4138.82|4138.82|4137.7|4137.7|4139.45|4139.45|4136.98|4136.98|0
1631797200000|2021-09-16 13:00:00|4137.81|4137.81|4135.89|4135.89|4138.6|4138.6|4135.89|4135.89|0
1631797500000|2021-09-16 13:05:00|4135.2|4135.2|4136.11|4136.11|4136.11|4136.11|4133.88|4133.88|0
1631797800000|2021-09-16 13:10:00|4135.99|4135.99|4137.84|4137.84|4140.17|4140.17|4135.99|4135.99|0
1631798100000|2021-09-16 13:15:00|4137.16|4137.16|4138.13|4138.13|4141.69|4141.69|4137.1|4137.1|0
1631798400000|2021-09-16 13:20:00|4138.29|4138.29|4139.3|4139.3|4141.06|4141.06|4137.93|4137.93|0
1631798700000|2021-09-16 13:25:00|4139.42|4139.42|4143.4|4143.4|4143.4|4143.4|4138.59|4138.59|0
1631799000000|2021-09-16 13:30:00|4143.72|4143.72|4141.38|4141.38|4144.66|4144.66|4139.38|4139.38|0
1631799300000|2021-09-16 13:35:00|4141.54|4141.54|4145.07|4145.07|4145.07|4145.07|4140.48|4140.48|0
1631799600000|2021-09-16 13:40:00|4145.55|4145.55|4144.97|4144.97|4147.13|4147.13|4144.97|4144.97|0
1631799900000|2021-09-16 13:45:00|4145|4145|4141.91|4141.91|4145.28|4145.28|4140.15|4140.15|0
1631800200000|2021-09-16 13:50:00|4143.23|4143.23|4140.55|4140.55|4146|4146|4140.34|4140.34|0
1631800500000|2021-09-16 13:55:00|4139.86|4139.86|4136.57|4136.57|4139.86|4139.86|4135.16|4135.16|0
1631800800000|2021-09-16 14:00:00|4135.88|4135.88|4136|4136|4136.63|4136.63|4134.47|4134.47|0
1631801100000|2021-09-16 14:05:00|4136.31|4136.31|4134.08|4134.08|4137.35|4137.35|4134.06|4134.06|0
1631801400000|2021-09-16 14:10:00|4134.25|4134.25|4134.24|4134.24|4137.69|4137.69|4134.24|4134.24|0
1631801700000|2021-09-16 14:15:00|4134.4|4134.4|4135.74|4135.74|4138.01|4138.01|4133.76|4133.76|0
1631802000000|2021-09-16 14:20:00|4135.58|4135.58|4137.84|4137.84|4138.36|4138.36|4134.54|4134.54|0
1631802300000|2021-09-16 14:25:00|4138.16|4138.16|4141.99|4141.99|4141.99|4141.99|4137.63|4137.63|0
1631802600000|2021-09-16 14:30:00|4141.96|4141.96|4143.15|4143.15|4143.65|4143.65|4140.52|4140.52|0
1631802900000|2021-09-16 14:35:00|4143.46|4143.46|4145.03|4145.03|4145.82|4145.82|4141.97|4141.97|0
1631803200000|2021-09-16 14:40:00|4144.86|4144.86|4141.79|4141.79|4145.01|4145.01|4141.59|4141.59|0
1631803500000|2021-09-16 14:45:00|4141.64|4141.64|4139.22|4139.22|4142.24|4142.24|4137.41|4137.41|0
1631803800000|2021-09-16 14:50:00|4139.06|4139.06|4137.69|4137.69|4139.06|4139.06|4136.78|4136.78|0
1631804100000|2021-09-16 14:55:00|4137.84|4137.84|4138.25|4138.25|4138.25|4138.25|4136.29|4136.29|0
1631804400000|2021-09-16 15:00:00|4138.09|4138.09|4135.2|4135.2|4138.25|4138.25|4135.2|4135.2|0
1631804700000|2021-09-16 15:05:00|4135.05|4135.05|4133.48|4133.48|4135.94|4135.94|4133.48|4133.48|0
1631805000000|2021-09-16 15:10:00|4133.45|4133.45|4136.27|4136.27|4136.27|4136.27|4133.33|4133.33|0
1631805300000|2021-09-16 15:15:00|4136.15|4136.15|4131.09|4131.09|4136.41|4136.41|4131.09|4131.09|0
1631805600000|2021-09-16 15:20:00|4131.25|4131.25|4130.79|4130.79|4132.15|4132.15|4129.99|4129.99|0
1631805900000|2021-09-16 15:25:00|4130.64|4130.64|4134.31|4134.31|4136.61|4136.61|4130.01|4130.01|0
1631862900000|2021-09-17 07:15:00|4164.18|4164.18|4163.89|4163.89|4166.09|4166.09|4159.69|4159.69|0
1631863200000|2021-09-17 07:20:00|4164.22|4164.22|4171.73|4171.73|4171.73|4171.73|4162.94|4162.94|0
1631863500000|2021-09-17 07:25:00|4172.05|4172.05|4170.19|4170.19|4175.54|4175.54|4168.27|4168.27|0
1631863800000|2021-09-17 07:30:00|4169.87|4169.87|4166.84|4166.84|4170.57|4170.57|4162.85|4162.85|0
1631864100000|2021-09-17 07:35:00|4167.52|4167.52|4165.45|4165.45|4168.16|4168.16|4161.92|4161.92|0
1631864400000|2021-09-17 07:40:00|4164.97|4164.97|4163.17|4163.17|4164.97|4164.97|4161.43|4161.43|0
1631864700000|2021-09-17 07:45:00|4163.85|4163.85|4161.13|4161.13|4164.02|4164.02|4160.1|4160.1|0
1631865000000|2021-09-17 07:50:00|4161.28|4161.28|4168.95|4168.95|4168.95|4168.95|4161.28|4161.28|0
1631865300000|2021-09-17 07:55:00|4169.63|4169.63|4170.6|4170.6|4171.04|4171.04|4166.24|4166.24|0
1631865600000|2021-09-17 08:00:00|4170.76|4170.76|4179.3|4179.3|4179.51|4179.51|4170.62|4170.62|0
1631865900000|2021-09-17 08:05:00|4178.98|4178.98|4181.67|4181.67|4181.94|4181.94|4178.08|4178.08|0
1631866200000|2021-09-17 08:10:00|4182.36|4182.36|4182.3|4182.3|4183.15|4183.15|4179.56|4179.56|0
1631866500000|2021-09-17 08:15:00|4182.14|4182.14|4179.67|4179.67|4183.41|4183.41|4179.67|4179.67|0
1631866800000|2021-09-17 08:20:00|4179.51|4179.51|4179.46|4179.46|4182.15|4182.15|4178.14|4178.14|0
1631867100000|2021-09-17 08:25:00|4179.41|4179.41|4176.22|4176.22|4179.41|4179.41|4175.32|4175.32|0
1631867400000|2021-09-17 08:30:00|4175.91|4175.91|4172.08|4172.08|4176.59|4176.59|4170.69|4170.69|0
1631867700000|2021-09-17 08:35:00|4171.4|4171.4|4172.56|4172.56|4173.04|4173.04|4171.12|4171.12|0
1631868000000|2021-09-17 08:40:00|4172.89|4172.89|4173.46|4173.46|4175.18|4175.18|4172.89|4172.89|0
1631868300000|2021-09-17 08:45:00|4173.94|4173.94|4178.2|4178.2|4178.2|4178.2|4173.94|4173.94|0
1631868600000|2021-09-17 08:50:00|4177.72|4177.72|4179.38|4179.38|4179.75|4179.75|4177.11|4177.11|0
1631868900000|2021-09-17 08:55:00|4179.06|4179.06|4181.73|4181.73|4181.73|4181.73|4178.75|4178.75|0
1631869200000|2021-09-17 09:00:00|4181.43|4181.43|4185.79|4185.79|4186.42|4186.42|4181.02|4181.02|0
1631869500000|2021-09-17 09:05:00|4185.48|4185.48|4182.6|4182.6|4185.77|4185.77|4182.28|4182.28|0
1631870100000|2021-09-17 09:15:00|4178.95|4178.95|4182.03|4182.03|4182.51|4182.51|4172.06|4172.06|0
1631870400000|2021-09-17 09:20:00|4181.87|4181.87|4185.83|4185.83|4185.83|4185.83|4179.39|4179.39|0
1631870700000|2021-09-17 09:25:00|4185.04|4185.04|4189.64|4189.64|4191.38|4191.38|4183.51|4183.51|0
1631871000000|2021-09-17 09:30:00|4189.76|4189.76|4192.41|4192.41|4192.41|4192.41|4187.36|4187.36|0
1631871300000|2021-09-17 09:35:00|4192.47|4192.47|4194.47|4194.47|4194.47|4194.47|4191.58|4191.58|0
1631871600000|2021-09-17 09:40:00|4194.16|4194.16|4194.15|4194.15|4195.26|4195.26|4191.62|4191.62|0
1631871900000|2021-09-17 09:45:00|4194.47|4194.47|4196.28|4196.28|4198.03|4198.03|4193.04|4193.04|0
1631872200000|2021-09-17 09:50:00|4196.39|4196.39|4192.23|4192.23|4196.55|4196.55|4189.63|4189.63|0
1631872500000|2021-09-17 09:55:00|4192.39|4192.39|4192.58|4192.58|4195.14|4195.14|4189.39|4189.39|0
1631872800000|2021-09-17 10:00:00|4193.27|4193.27|4184.65|4184.65|4193.6|4193.6|4180.09|4180.09|0
1631873100000|2021-09-17 10:05:00|4184.01|4184.01|4181.86|4181.86|4184.81|4184.81|4181.86|4181.86|0
1631873400000|2021-09-17 10:10:00|4179.81|4179.81|4184.24|4184.24|4184.24|4184.24|4179.65|4179.65|0
1631873700000|2021-09-17 10:15:00|4184.08|4184.08|4181.86|4181.86|4184.08|4184.08|4181.74|4181.74|0
1631874000000|2021-09-17 10:20:00|4181.55|4181.55|4180.51|4180.51|4183.13|4183.13|4180.07|4180.07|0
1631874300000|2021-09-17 10:25:00|4181.19|4181.19|4183|4183|4183.59|4183.59|4178.41|4178.41|0
1631874600000|2021-09-17 10:30:00|4182.52|4182.52|4183.58|4183.58|4183.58|4183.58|4181.14|4181.14|0
1631874900000|2021-09-17 10:35:00|4183.26|4183.26|4184.12|4184.12|4184.12|4184.12|4180.82|4180.82|0
1631875200000|2021-09-17 10:40:00|4183.44|4183.44|4181.54|4181.54|4184.6|4184.6|4181.54|4181.54|0
1631875500000|2021-09-17 10:45:00|4181.38|4181.38|4188.57|4188.57|4188.57|4188.57|4179.81|4179.81|0
1631875800000|2021-09-17 10:50:00|4188.09|4188.09|4188.94|4188.94|4189.2|4189.2|4187.25|4187.25|0
1631876100000|2021-09-17 10:55:00|4188.62|4188.62|4189.31|4189.31|4192.05|4192.05|4187.76|4187.76|0
1631876400000|2021-09-17 11:00:00|4188.98|4188.98|4192.37|4192.37|4192.53|4192.53|4188.35|4188.35|0
1631876700000|2021-09-17 11:05:00|4192.48|4192.48|4191.07|4191.07|4195.38|4195.38|4190.59|4190.59|0
1631877000000|2021-09-17 11:10:00|4191.04|4191.04|4190.18|4190.18|4192.72|4192.72|4190.18|4190.18|0
1631877300000|2021-09-17 11:15:00|4190.34|4190.34|4193.35|4193.35|4194.2|4194.2|4190.13|4190.13|0
1631877600000|2021-09-17 11:20:00|4193.04|4193.04|4191.85|4191.85|4193.09|4193.09|4191.19|4191.19|0
1631877900000|2021-09-17 11:25:00|4191.7|4191.7|4192.2|4192.2|4192.2|4192.2|4189.12|4189.12|0
1631878200000|2021-09-17 11:30:00|4191.87|4191.87|4189.47|4189.47|4191.87|4191.87|4188.67|4188.67|0
1631878500000|2021-09-17 11:35:00|4189.31|4189.31|4195.77|4195.77|4195.77|4195.77|4189.31|4189.31|0
1631878800000|2021-09-17 11:40:00|4195.61|4195.61|4192.17|4192.17|4197.03|4197.03|4192.05|4192.05|0
1631879100000|2021-09-17 11:45:00|4192.01|4192.01|4190.73|4190.73|4192.86|4192.86|4190.73|4190.73|0
1631879400000|2021-09-17 11:50:00|4190.89|4190.89|4192.32|4192.32|4193.77|4193.77|4190.73|4190.73|0
1631879700000|2021-09-17 11:55:00|4192.17|4192.17|4193.39|4193.39|4193.5|4193.5|4191.54|4191.54|0
1631880000000|2021-09-17 12:00:00|4193.51|4193.51|4194.25|4194.25|4195.7|4195.7|4193.51|4193.51|0
1631880300000|2021-09-17 12:05:00|4194.4|4194.4|4195.33|4195.33|4195.96|4195.96|4194.05|4194.05|0
1631880600000|2021-09-17 12:10:00|4195.54|4195.54|4197.2|4197.2|4197.83|4197.83|4195.54|4195.54|0
1631880900000|2021-09-17 12:15:00|4197.68|4197.68|4197.92|4197.92|4199.95|4199.95|4197.68|4197.68|0
1631881200000|2021-09-17 12:20:00|4197.6|4197.6|4201.84|4201.84|4202.17|4202.17|4196.65|4196.65|0
1631881500000|2021-09-17 12:25:00|4201.68|4201.68|4205.57|4205.57|4205.73|4205.73|4200.49|4200.49|0
1631881800000|2021-09-17 12:30:00|4204.93|4204.93|4203.19|4203.19|4204.93|4204.93|4201.92|4201.92|0
1631882100000|2021-09-17 12:35:00|4203.13|4203.13|4201.1|4201.1|4203.77|4203.77|4201.1|4201.1|0
1631882400000|2021-09-17 12:40:00|4201.26|4201.26|4201.87|4201.87|4202.03|4202.03|4198.88|4198.88|0
1631882700000|2021-09-17 12:45:00|4201.55|4201.55|4203.41|4203.41|4203.41|4203.41|4199.85|4199.85|0
1631883000000|2021-09-17 12:50:00|4203.52|4203.52|4203.7|4203.7|4204.19|4204.19|4202.13|4202.13|0
1631883300000|2021-09-17 12:55:00|4203.64|4203.64|4205.02|4205.02|4205.65|4205.65|4202.3|4202.3|0
1631883600000|2021-09-17 13:00:00|4204.91|4204.91|4204.73|4204.73|4205.72|4205.72|4203.38|4203.38|0
1631883900000|2021-09-17 13:05:00|4204.97|4204.97|4199.69|4199.69|4204.97|4204.97|4199.37|4199.37|0
1631884200000|2021-09-17 13:10:00|4199.81|4199.81|4200.08|4200.08|4201.09|4201.09|4199.49|4199.49|0
1631884500000|2021-09-17 13:15:00|4199.91|4199.91|4203.89|4203.89|4204.44|4204.44|4199.91|4199.91|0
1631884800000|2021-09-17 13:20:00|4203.73|4203.73|4206.57|4206.57|4206.57|4206.57|4203.45|4203.45|0
1631885100000|2021-09-17 13:25:00|4206.73|4206.73|4211.72|4211.72|4212.13|4212.13|4206.73|4206.73|0
1631885400000|2021-09-17 13:30:00|4211.4|4211.4|4213.28|4213.28|4214.3|4214.3|4210.35|4210.35|0
1631885700000|2021-09-17 13:35:00|4212.96|4212.96|4206.48|4206.48|4212.96|4212.96|4205.2|4205.2|0
1631886000000|2021-09-17 13:40:00|4206.32|4206.32|4201.86|4201.86|4207.39|4207.39|4200.58|4200.58|0
1631886300000|2021-09-17 13:45:00|4202.02|4202.02|4196.06|4196.06|4202.26|4202.26|4195.26|4195.26|0
1631886600000|2021-09-17 13:50:00|4195.9|4195.9|4189.47|4189.47|4196.5|4196.5|4189.31|4189.31|0
1631886900000|2021-09-17 13:55:00|4189.62|4189.62|4185.13|4185.13|4189.62|4189.62|4183.24|4183.24|0
1631887200000|2021-09-17 14:00:00|4185.43|4185.43|4192.16|4192.16|4192.16|4192.16|4182.89|4182.89|0
1631887500000|2021-09-17 14:05:00|4191.85|4191.85|4192.63|4192.63|4192.84|4192.84|4185.3|4185.3|0
1631887800000|2021-09-17 14:10:00|4192.51|4192.51|4191.99|4191.99|4193.38|4193.38|4189.43|4189.43|0
1631888100000|2021-09-17 14:15:00|4191.84|4191.84|4193.35|4193.35|4193.51|4193.51|4187.54|4187.54|0
1631888400000|2021-09-17 14:20:00|4193.47|4193.47|4184.22|4184.22|4193.62|4193.62|4184.22|4184.22|0
1631888700000|2021-09-17 14:25:00|4183.54|4183.54|4185.45|4185.45|4187.31|4187.31|4181.89|4181.89|0
1631889000000|2021-09-17 14:30:00|4185.77|4185.77|4183.16|4183.16|4185.77|4185.77|4181.57|4181.57|0
1631889300000|2021-09-17 14:35:00|4182.53|4182.53|4182.38|4182.38|4185.52|4185.52|4174.84|4174.84|0
1631889600000|2021-09-17 14:40:00|4181.9|4181.9|4174.4|4174.4|4182.17|4182.17|4174.09|4174.09|0
1631889900000|2021-09-17 14:45:00|4175.09|4175.09|4176.21|4176.21|4176.21|4176.21|4173.55|4173.55|0
1631890200000|2021-09-17 14:50:00|4175.9|4175.9|4175.13|4175.13|4176.21|4176.21|4172.12|4172.12|0
1631890500000|2021-09-17 14:55:00|4174.98|4174.98|4163.64|4163.64|4174.98|4174.98|4163.35|4163.35|0
1631890800000|2021-09-17 15:00:00|4163.16|4163.16|4160.72|4160.72|4163.21|4163.21|4160.56|4160.56|0
1631891100000|2021-09-17 15:05:00|4162.09|4162.09|4157.92|4157.92|4162.35|4162.35|4156.13|4156.13|0
1631891400000|2021-09-17 15:10:00|4157.76|4157.76|4156.2|4156.2|4157.76|4157.76|4152.94|4152.94|0
1631891700000|2021-09-17 15:15:00|4156.35|4156.35|4164.59|4164.59|4164.87|4164.87|4155.67|4155.67|0
1631892000000|2021-09-17 15:20:00|4164.71|4164.71|4159.84|4159.84|4166.91|4166.91|4159.84|4159.84|0
1631892300000|2021-09-17 15:25:00|4159.2|4159.2|4149.47|4149.47|4159.84|4159.84|4148.99|4148.99|0
1632122100000|2021-09-20 07:15:00|4147.18|4147.18|4137.21|4137.21|4151.28|4151.28|4136.51|4136.51|0
1632122400000|2021-09-20 07:20:00|4137.88|4137.88|4134.71|4134.71|4143.44|4143.44|4132.27|4132.27|0
1632122700000|2021-09-20 07:25:00|4134.54|4134.54|4127.9|4127.9|4134.54|4134.54|4127.72|4127.72|0
1632123000000|2021-09-20 07:30:00|4128.6|4128.6|4137.41|4137.41|4138.08|4138.08|4126.69|4126.69|0
1632123300000|2021-09-20 07:35:00|4137.58|4137.58|4142.07|4142.07|4145.05|4145.05|4137.07|4137.07|0
1632123600000|2021-09-20 07:40:00|4142.42|4142.42|4139.61|4139.61|4144.38|4144.38|4135.37|4135.37|0
1632123900000|2021-09-20 07:45:00|4139.08|4139.08|4133.02|4133.02|4139.08|4139.08|4132.57|4132.57|0
1632124200000|2021-09-20 07:50:00|4132.9|4132.9|4122.25|4122.25|4132.9|4132.9|4120.87|4120.87|0
1632124500000|2021-09-20 07:55:00|4122.6|4122.6|4127.01|4127.01|4127.17|4127.17|4119.35|4119.35|0
1632124800000|2021-09-20 08:00:00|4127.11|4127.11|4135.32|4135.32|4135.99|4135.99|4127.11|4127.11|0
1632125100000|2021-09-20 08:05:00|4135.49|4135.49|4137|4137|4139.52|4139.52|4133.89|4133.89|0
1632125400000|2021-09-20 08:10:00|4137.53|4137.53|4132.02|4132.02|4137.53|4137.53|4129.62|4129.62|0
1632125700000|2021-09-20 08:15:00|4132.18|4132.18|4132.84|4132.84|4134.2|4134.2|4130.05|4130.05|0
1632126000000|2021-09-20 08:20:00|4133.01|4133.01|4125.37|4125.37|4133.01|4133.01|4124.18|4124.18|0
1632126300000|2021-09-20 08:25:00|4124.85|4124.85|4128.04|4128.04|4128.46|4128.46|4123.36|4123.36|0
1632126600000|2021-09-20 08:30:00|4128.21|4128.21|4134.63|4134.63|4134.63|4134.63|4127|4127|0
1632126900000|2021-09-20 08:35:00|4134.27|4134.27|4130.85|4130.85|4134.27|4134.27|4130.43|4130.43|0
1632127200000|2021-09-20 08:40:00|4130.74|4130.74|4134.36|4134.36|4135.41|4135.41|4128.06|4128.06|0
1632127500000|2021-09-20 08:45:00|4134.21|4134.21|4135.18|4135.18|4138.29|4138.29|4133.01|4133.01|0
1632127800000|2021-09-20 08:50:00|4135.36|4135.36|4136.54|4136.54|4138.85|4138.85|4135.36|4135.36|0
1632128100000|2021-09-20 08:55:00|4136.37|4136.37|4131.54|4131.54|4136.37|4136.37|4129.78|4129.78|0
1632128400000|2021-09-20 09:00:00|4131.36|4131.36|4129.08|4129.08|4132.17|4132.17|4128.75|4128.75|0
1632128700000|2021-09-20 09:05:00|4129.76|4129.76|4132.04|4132.04|4132.04|4132.04|4126.47|4126.47|0
1632129000000|2021-09-20 09:10:00|4132.22|4132.22|4133.48|4133.48|4133.62|4133.62|4130.99|4130.99|0
1632129300000|2021-09-20 09:15:00|4133.36|4133.36|4129.21|4129.21|4133.85|4133.85|4129.21|4129.21|0
1632129600000|2021-09-20 09:20:00|4128.53|4128.53|4120.05|4120.05|4128.53|4128.53|4116.46|4116.46|0
1632129900000|2021-09-20 09:25:00|4119.88|4119.88|4123.32|4123.32|4124.54|4124.54|4119.53|4119.53|0
1632130200000|2021-09-20 09:30:00|4122.12|4122.12|4127.16|4127.16|4128.84|4128.84|4120.91|4120.91|0
1632130500000|2021-09-20 09:35:00|4126.46|4126.46|4129.55|4129.55|4131.01|4131.01|4126.46|4126.46|0
1632130800000|2021-09-20 09:40:00|4130.06|4130.06|4128.22|4128.22|4130.75|4130.75|4126.59|4126.59|0
1632131100000|2021-09-20 09:45:00|4128.9|4128.9|4131.82|4131.82|4133.74|4133.74|4128.9|4128.9|0
1632131400000|2021-09-20 09:50:00|4131.64|4131.64|4130|4130|4131.64|4131.64|4128.99|4128.99|0
1632131700000|2021-09-20 09:55:00|4129.65|4129.65|4128.97|4128.97|4132.28|4132.28|4128.09|4128.09|0
1632132000000|2021-09-20 10:00:00|4128.8|4128.8|4128.99|4128.99|4132.96|4132.96|4128.62|4128.62|0
1632132300000|2021-09-20 10:05:00|4129.66|4129.66|4126.9|4126.9|4131.05|4131.05|4126.76|4126.76|0
1632132600000|2021-09-20 10:10:00|4126.74|4126.74|4119.65|4119.65|4126.76|4126.76|4119.65|4119.65|0
1632132900000|2021-09-20 10:15:00|4120|4120|4126.1|4126.1|4126.63|4126.63|4119.83|4119.83|0
1632133200000|2021-09-20 10:20:00|4126.28|4126.28|4128.53|4128.53|4129.09|4129.09|4126.28|4126.28|0
1632133500000|2021-09-20 10:25:00|4128.88|4128.88|4131.29|4131.29|4132.98|4132.98|4128.88|4128.88|0
1632133800000|2021-09-20 10:30:00|4131.81|4131.81|4133.02|4133.02|4133.02|4133.02|4130.3|4130.3|0
1632134100000|2021-09-20 10:35:00|4133.7|4133.7|4126.61|4126.61|4133.87|4133.87|4126.61|4126.61|0
1632134400000|2021-09-20 10:40:00|4126.56|4126.56|4123.45|4123.45|4127.25|4127.25|4122.55|4122.55|0
1632134700000|2021-09-20 10:45:00|4122.77|4122.77|4125.54|4125.54|4125.54|4125.54|4121.92|4121.92|0
1632135000000|2021-09-20 10:50:00|4124.84|4124.84|4123.78|4123.78|4125.35|4125.35|4121.88|4121.88|0
1632135300000|2021-09-20 10:55:00|4123.94|4123.94|4125.03|4125.03|4125.03|4125.03|4122.22|4122.22|0
1632135600000|2021-09-20 11:00:00|4125.21|4125.21|4129.44|4129.44|4129.79|4129.79|4124.8|4124.8|0
1632135900000|2021-09-20 11:05:00|4129.95|4129.95|4129.19|4129.19|4131.35|4131.35|4128.94|4128.94|0
1632136200000|2021-09-20 11:10:00|4129.37|4129.37|4128.88|4128.88|4129.93|4129.93|4127.56|4127.56|0
1632136500000|2021-09-20 11:15:00|4129.06|4129.06|4128.16|4128.16|4129.06|4129.06|4127.75|4127.75|0
1632136800000|2021-09-20 11:20:00|4128.04|4128.04|4123.55|4123.55|4128.04|4128.04|4123.38|4123.38|0
1632137100000|2021-09-20 11:25:00|4123.41|4123.41|4122.71|4122.71|4124.21|4124.21|4121.64|4121.64|0
1632137400000|2021-09-20 11:30:00|4122.89|4122.89|4115.07|4115.07|4123.39|4123.39|4113.66|4113.66|0
1632137700000|2021-09-20 11:35:00|4115.24|4115.24|4117.52|4117.52|4117.52|4117.52|4114.25|4114.25|0
1632138000000|2021-09-20 11:40:00|4117.87|4117.87|4117.96|4117.96|4118.84|4118.84|4116.33|4116.33|0
1632138300000|2021-09-20 11:45:00|4117.8|4117.8|4120.81|4120.81|4120.96|4120.96|4117.62|4117.62|0
1632138600000|2021-09-20 11:50:00|4120.46|4120.46|4119.72|4119.72|4121.32|4121.32|4118.11|4118.11|0
1632138900000|2021-09-20 11:55:00|4120.08|4120.08|4122.24|4122.24|4123.56|4123.56|4120.08|4120.08|0
1632139200000|2021-09-20 12:00:00|4122.57|4122.57|4124.96|4124.96|4124.96|4124.96|4120.11|4120.11|0
1632139500000|2021-09-20 12:05:00|4125.32|4125.32|4120.15|4120.15|4126.77|4126.77|4120.15|4120.15|0
1632139800000|2021-09-20 12:10:00|4119.99|4119.99|4121.7|4121.7|4121.7|4121.7|4116.94|4116.94|0
1632140100000|2021-09-20 12:15:00|4121.35|4121.35|4120.23|4120.23|4123.49|4123.49|4120.07|4120.07|0
1632140400000|2021-09-20 12:20:00|4119.88|4119.88|4114.65|4114.65|4120.06|4120.06|4114.65|4114.65|0
1632140700000|2021-09-20 12:25:00|4113.98|4113.98|4116.65|4116.65|4117.11|4117.11|4113.36|4113.36|0
1632141000000|2021-09-20 12:30:00|4115.63|4115.63|4115.92|4115.92|4117.32|4117.32|4114.72|4114.72|0
1632141300000|2021-09-20 12:35:00|4116.27|4116.27|4120.89|4120.89|4121.41|4121.41|4116.27|4116.27|0
1632141600000|2021-09-20 12:40:00|4120.54|4120.54|4120.89|4120.89|4123.14|4123.14|4120.54|4120.54|0
1632141900000|2021-09-20 12:45:00|4121.24|4121.24|4127.95|4127.95|4130.35|4130.35|4121.24|4121.24|0
1632142200000|2021-09-20 12:50:00|4127.78|4127.78|4130.76|4130.76|4133.07|4133.07|4127.43|4127.43|0
1632142500000|2021-09-20 12:55:00|4130.09|4130.09|4132.27|4132.27|4133.14|4133.14|4128.95|4128.95|0
1632142800000|2021-09-20 13:00:00|4132.44|4132.44|4129.39|4129.39|4132.44|4132.44|4127.32|4127.32|0
1632143100000|2021-09-20 13:05:00|4129.21|4129.21|4151.7|4151.7|4151.87|4151.87|4129.04|4129.04|0
1632143400000|2021-09-20 13:10:00|4151.52|4151.52|4175.45|4175.45|4175.45|4175.45|4146.04|4146.04|0
1632143700000|2021-09-20 13:15:00|4175.63|4175.63|4190.15|4190.15|4191.98|4191.98|4172.11|4172.11|0
1632144000000|2021-09-20 13:20:00|4190.67|4190.67|4205.37|4205.37|4211.57|4211.57|4190.67|4190.67|0
1632144300000|2021-09-20 13:25:00|4205.02|4205.02|4205.39|4205.39|4209.3|4209.3|4196.94|4196.94|0
1632144600000|2021-09-20 13:30:00|4205.56|4205.56|4201.11|4201.11|4213.81|4213.81|4198.86|4198.86|0
1632144900000|2021-09-20 13:35:00|4201.23|4201.23|4206.37|4206.37|4206.37|4206.37|4192.92|4192.92|0
1632145200000|2021-09-20 13:40:00|4206.54|4206.54|4214.86|4214.86|4217.12|4217.12|4206.02|4206.02|0
1632145500000|2021-09-20 13:45:00|4215.1|4215.1|4218.61|4218.61|4220.26|4220.26|4214.85|4214.85|0
1632145800000|2021-09-20 13:50:00|4218.66|4218.66|4222.63|4222.63|4227.43|4227.43|4215.74|4215.74|0
1632146100000|2021-09-20 13:55:00|4223.15|4223.15|4225.28|4225.28|4229.21|4229.21|4221.86|4221.86|0
1632146400000|2021-09-20 14:00:00|4225.44|4225.44|4217.72|4217.72|4225.96|4225.96|4216.7|4216.7|0
1632146700000|2021-09-20 14:05:00|4217.55|4217.55|4218.61|4218.61|4229.97|4229.97|4215.39|4215.39|0
1632147000000|2021-09-20 14:10:00|4217.93|4217.93|4215.89|4215.89|4224.39|4224.39|4214.66|4214.66|0
1632147300000|2021-09-20 14:15:00|4215.54|4215.54|4222.25|4222.25|4222.92|4222.92|4213.96|4213.96|0
1632147600000|2021-09-20 14:20:00|4222.77|4222.77|4204.15|4204.15|4222.95|4222.95|4203.08|4203.08|0
1632147900000|2021-09-20 14:25:00|4203.8|4203.8|4202.2|4202.2|4206.97|4206.97|4201.34|4201.34|0
1632148200000|2021-09-20 14:30:00|4201.49|4201.49|4205.21|4205.21|4205.79|4205.79|4198.43|4198.43|0
1632148500000|2021-09-20 14:35:00|4205.56|4205.56|4207.33|4207.33|4208.03|4208.03|4202.82|4202.82|0
1632148800000|2021-09-20 14:40:00|4206.8|4206.8|4212.09|4212.09|4213.16|4213.16|4205.94|4205.94|0
1632149100000|2021-09-20 14:45:00|4211.92|4211.92|4210.14|4210.14|4215.54|4215.54|4210.14|4210.14|0
1632149400000|2021-09-20 14:50:00|4209.97|4209.97|4210.2|4210.2|4210.23|4210.23|4204.97|4204.97|0
1632149700000|2021-09-20 14:55:00|4210.38|4210.38|4204.66|4204.66|4210.38|4210.38|4202.52|4202.52|0
1632150000000|2021-09-20 15:00:00|4203.96|4203.96|4209.47|4209.47|4209.81|4209.81|4202.13|4202.13|0
1632150300000|2021-09-20 15:05:00|4209.29|4209.29|4211.27|4211.27|4215.02|4215.02|4209.29|4209.29|0
1632150600000|2021-09-20 15:10:00|4211.44|4211.44|4215.7|4215.7|4216.45|4216.45|4210.09|4210.09|0
1632150900000|2021-09-20 15:15:00|4215.17|4215.17|4215.1|4215.1|4215.52|4215.52|4212.27|4212.27|0
1632151200000|2021-09-20 15:20:00|4215.45|4215.45|4213.04|4213.04|4216.17|4216.17|4212.19|4212.19|0
1632151500000|2021-09-20 15:25:00|4213.22|4213.22|4213.42|4213.42|4214.23|4214.23|4209.27|4209.27|0
1632208500000|2021-09-21 07:15:00|4223.59|4223.59|4217.55|4217.55|4223.59|4223.59|4215.09|4215.09|0
1632208800000|2021-09-21 07:20:00|4218.25|4218.25|4225.03|4225.03|4225.03|4225.03|4217.89|4217.89|0
1632209100000|2021-09-21 07:25:00|4224.33|4224.33|4221.69|4221.69|4224.5|4224.5|4216.71|4216.71|0
1632209400000|2021-09-21 07:30:00|4222.37|4222.37|4226.9|4226.9|4227.59|4227.59|4219.24|4219.24|0
1632209700000|2021-09-21 07:35:00|4227.43|4227.43|4228.63|4228.63|4230.34|4230.34|4226.4|4226.4|0
1632210000000|2021-09-21 07:40:00|4228.98|4228.98|4237.93|4237.93|4237.93|4237.93|4228.35|4228.35|0
1632210300000|2021-09-21 07:45:00|4238.1|4238.1|4243.81|4243.81|4247.73|4247.73|4236.88|4236.88|0
1632210600000|2021-09-21 07:50:00|4244.34|4244.34|4245.85|4245.85|4247.37|4247.37|4242.52|4242.52|0
1632210900000|2021-09-21 07:55:00|4246.2|4246.2|4243.54|4243.54|4248.36|4248.36|4243.19|4243.19|0
1632211200000|2021-09-21 08:00:00|4243.22|4243.22|4246.24|4246.24|4246.59|4246.59|4241.49|4241.49|0
1632211500000|2021-09-21 08:05:00|4246.59|4246.59|4251.94|4251.94|4251.99|4251.99|4246.59|4246.59|0
1632211800000|2021-09-21 08:10:00|4252.15|4252.15|4259.78|4259.78|4260.13|4260.13|4252.15|4252.15|0
1632212100000|2021-09-21 08:15:00|4260.3|4260.3|4265.09|4265.09|4265.43|4265.43|4257.18|4257.18|0
1632212400000|2021-09-21 08:20:00|4264.92|4264.92|4260.88|4260.88|4265.29|4265.29|4257.98|4257.98|0
1632212700000|2021-09-21 08:25:00|4260.53|4260.53|4253.96|4253.96|4260.53|4260.53|4253.74|4253.74|0
1632213000000|2021-09-21 08:30:00|4253.09|4253.09|4248.61|4248.61|4255.31|4255.31|4247.58|4247.58|0
1632213300000|2021-09-21 08:35:00|4248.08|4248.08|4244.83|4244.83|4251.63|4251.63|4239.3|4239.3|0
1632213600000|2021-09-21 08:40:00|4244.65|4244.65|4240.58|4240.58|4247.24|4247.24|4240.58|4240.58|0
1632213900000|2021-09-21 08:45:00|4241.63|4241.63|4241.71|4241.71|4245.75|4245.75|4240.08|4240.08|0
1632214200000|2021-09-21 08:50:00|4242.04|4242.04|4232.3|4232.3|4242.57|4242.57|4232.22|4232.22|0
1632214500000|2021-09-21 08:55:00|4232.65|4232.65|4227.47|4227.47|4234.3|4234.3|4227.29|4227.29|0
1632214800000|2021-09-21 09:00:00|4227.31|4227.31|4221.97|4221.97|4230.1|4230.1|4221.62|4221.62|0
1632215100000|2021-09-21 09:05:00|4222.32|4222.32|4226.22|4226.22|4226.57|4226.57|4219.53|4219.53|0
1632215400000|2021-09-21 09:10:00|4226.57|4226.57|4230.54|4230.54|4230.89|4230.89|4224.68|4224.68|0
1632215700000|2021-09-21 09:15:00|4230.02|4230.02|4228.59|4228.59|4231.18|4231.18|4227.24|4227.24|0
1632216000000|2021-09-21 09:20:00|4227.88|4227.88|4223.6|4223.6|4228.06|4228.06|4223.44|4223.44|0
1632216300000|2021-09-21 09:25:00|4222.9|4222.9|4226.65|4226.65|4228.23|4228.23|4221.67|4221.67|0
1632216600000|2021-09-21 09:30:00|4225.97|4225.97|4227.77|4227.77|4228.41|4228.41|4225.81|4225.81|0
1632216900000|2021-09-21 09:35:00|4228.65|4228.65|4229.59|4229.59|4232.54|4232.54|4227.71|4227.71|0
1632217200000|2021-09-21 09:40:00|4229.75|4229.75|4231.08|4231.08|4232.96|4232.96|4228.9|4228.9|0
1632217500000|2021-09-21 09:45:00|4230.55|4230.55|4232.43|4232.43|4234.43|4234.43|4230.55|4230.55|0
1632217800000|2021-09-21 09:50:00|4232.76|4232.76|4237.58|4237.58|4238.45|4238.45|4232.76|4232.76|0
1632218100000|2021-09-21 09:55:00|4236.9|4236.9|4234.8|4234.8|4237.19|4237.19|4234.62|4234.62|0
1632218400000|2021-09-21 10:00:00|4235.68|4235.68|4233.61|4233.61|4235.68|4235.68|4233.24|4233.24|0
1632218700000|2021-09-21 10:05:00|4233.26|4233.26|4233.65|4233.65|4234.49|4234.49|4232.09|4232.09|0
1632219000000|2021-09-21 10:10:00|4234|4234|4229.07|4229.07|4234.03|4234.03|4228.74|4228.74|0
1632219300000|2021-09-21 10:15:00|4229.75|4229.75|4239.25|4239.25|4239.25|4239.25|4229.75|4229.75|0
1632219600000|2021-09-21 10:20:00|4239.95|4239.95|4240.54|4240.54|4241.8|4241.8|4239.47|4239.47|0
1632219900000|2021-09-21 10:25:00|4240.37|4240.37|4239.09|4239.09|4242.91|4242.91|4239.09|4239.09|0
1632220200000|2021-09-21 10:30:00|4238.94|4238.94|4236.98|4236.98|4239.82|4239.82|4236.63|4236.63|0
1632220500000|2021-09-21 10:35:00|4237.68|4237.68|4237.99|4237.99|4239.54|4239.54|4237.11|4237.11|0
1632220800000|2021-09-21 10:40:00|4237.82|4237.82|4237.79|4237.79|4239.18|4239.18|4236.6|4236.6|0
1632221100000|2021-09-21 10:45:00|4238.14|4238.14|4238.34|4238.34|4239.87|4239.87|4237.29|4237.29|0
1632221400000|2021-09-21 10:50:00|4238.69|4238.69|4238.66|4238.66|4238.69|4238.69|4237.08|4237.08|0
1632221700000|2021-09-21 10:55:00|4238.31|4238.31|4238.14|4238.14|4238.31|4238.31|4236.76|4236.76|0
1632222000000|2021-09-21 11:00:00|4238.66|4238.66|4239.01|4239.01|4239.36|4239.36|4238.49|4238.49|0
1632222300000|2021-09-21 11:05:00|4239.19|4239.19|4239.19|4239.19|4239.89|4239.89|4236.9|4236.9|0
1632222600000|2021-09-21 11:10:00|4239.02|4239.02|4232.78|4232.78|4239.02|4239.02|4232.78|4232.78|0
1632222900000|2021-09-21 11:15:00|4232.95|4232.95|4231.52|4231.52|4233.3|4233.3|4231.13|4231.13|0
1632223200000|2021-09-21 11:20:00|4232.57|4232.57|4231.8|4231.8|4233.15|4233.15|4231.08|4231.08|0
1632223500000|2021-09-21 11:25:00|4232.15|4232.15|4231.72|4231.72|4232.4|4232.4|4231.05|4231.05|0
1632223800000|2021-09-21 11:30:00|4232.25|4232.25|4238.73|4238.73|4238.73|4238.73|4232.25|4232.25|0
1632224100000|2021-09-21 11:35:00|4238.91|4238.91|4238.86|4238.86|4240.59|4240.59|4238.86|4238.86|0
1632224400000|2021-09-21 11:40:00|4239.02|4239.02|4239.99|4239.99|4241.28|4241.28|4239.02|4239.02|0
1632224700000|2021-09-21 11:45:00|4239.64|4239.64|4242.74|4242.74|4243.53|4243.53|4239.45|4239.45|0
1632225000000|2021-09-21 11:50:00|4242.22|4242.22|4238.13|4238.13|4242.22|4242.22|4237.79|4237.79|0
1632225300000|2021-09-21 11:55:00|4237.78|4237.78|4237.45|4237.45|4237.95|4237.95|4236.32|4236.32|0
1632225600000|2021-09-21 12:00:00|4237.98|4237.98|4241.75|4241.75|4242.93|4242.93|4237.98|4237.98|0
1632225900000|2021-09-21 12:05:00|4241.58|4241.58|4238.85|4238.85|4241.75|4241.75|4238.76|4238.76|0
1632226200000|2021-09-21 12:10:00|4239.01|4239.01|4227.62|4227.62|4239.69|4239.69|4227.46|4227.46|0
1632226500000|2021-09-21 12:15:00|4227.95|4227.95|4227.78|4227.78|4231.93|4231.93|4225.62|4225.62|0
1632226800000|2021-09-21 12:20:00|4228.46|4228.46|4224.32|4224.32|4229.16|4229.16|4223.64|4223.64|0
1632227100000|2021-09-21 12:25:00|4224.5|4224.5|4225.13|4225.13|4225.69|4225.69|4222.19|4222.19|0
1632227400000|2021-09-21 12:30:00|4225.46|4225.46|4227.5|4227.5|4228.23|4228.23|4224.64|4224.64|0
1632227700000|2021-09-21 12:35:00|4227.67|4227.67|4231.63|4231.63|4231.63|4231.63|4225.92|4225.92|0
1632228000000|2021-09-21 12:40:00|4230.96|4230.96|4233.86|4233.86|4234.73|4234.73|4228.7|4228.7|0
1632228300000|2021-09-21 12:45:00|4234.18|4234.18|4239.93|4239.93|4240.19|4240.19|4234.02|4234.02|0
1632228600000|2021-09-21 12:50:00|4240.09|4240.09|4236.3|4236.3|4240.29|4240.29|4236.3|4236.3|0
1632228900000|2021-09-21 12:55:00|4235.62|4235.62|4235.73|4235.73|4239.06|4239.06|4233.01|4233.01|0
1632229200000|2021-09-21 13:00:00|4235.91|4235.91|4241.19|4241.19|4242.04|4242.04|4235.73|4235.73|0
1632229500000|2021-09-21 13:05:00|4240.51|4240.51|4238.43|4238.43|4240.69|4240.69|4236.88|4236.88|0
1632229800000|2021-09-21 13:10:00|4238.26|4238.26|4239.31|4239.31|4241.63|4241.63|4237.7|4237.7|0
1632230100000|2021-09-21 13:15:00|4238.61|4238.61|4239.36|4239.36|4240.56|4240.56|4238.61|4238.61|0
1632230400000|2021-09-21 13:20:00|4239.24|4239.24|4242.49|4242.49|4242.66|4242.66|4238.63|4238.63|0
1632230700000|2021-09-21 13:25:00|4242.31|4242.31|4243.39|4243.39|4245.44|4245.44|4241.46|4241.46|0
1632231000000|2021-09-21 13:30:00|4242.69|4242.69|4234.11|4234.11|4242.87|4242.87|4227.81|4227.81|0
1632231300000|2021-09-21 13:35:00|4234.29|4234.29|4241.87|4241.87|4244.46|4244.46|4234.29|4234.29|0
1632231600000|2021-09-21 13:40:00|4241.69|4241.69|4238.25|4238.25|4241.69|4241.69|4230.12|4230.12|0
1632231900000|2021-09-21 13:45:00|4238.93|4238.93|4244.59|4244.59|4244.59|4244.59|4238.25|4238.25|0
1632232200000|2021-09-21 13:50:00|4244.42|4244.42|4239.22|4239.22|4245.98|4245.98|4238.02|4238.02|0
1632232500000|2021-09-21 13:55:00|4238.69|4238.69|4239.63|4239.63|4240.53|4240.53|4233.62|4233.62|0
1632232800000|2021-09-21 14:00:00|4240.3|4240.3|4235.79|4235.79|4241.33|4241.33|4233.21|4233.21|0
1632233100000|2021-09-21 14:05:00|4235.44|4235.44|4233.43|4233.43|4236.07|4236.07|4229.84|4229.84|0
1632233400000|2021-09-21 14:10:00|4233.32|4233.32|4234.51|4234.51|4237.79|4237.79|4232.68|4232.68|0
1632233700000|2021-09-21 14:15:00|4234.86|4234.86|4231.34|4231.34|4236.23|4236.23|4229|4229|0
1632234000000|2021-09-21 14:20:00|4231.51|4231.51|4226.8|4226.8|4232.7|4232.7|4223.15|4223.15|0
1632234300000|2021-09-21 14:25:00|4227.06|4227.06|4230.14|4230.14|4230.14|4230.14|4222.8|4222.8|0
1632234600000|2021-09-21 14:30:00|4230.82|4230.82|4233.64|4233.64|4235.27|4235.27|4229.82|4229.82|0
1632234900000|2021-09-21 14:35:00|4233.47|4233.47|4231.93|4231.93|4233.47|4233.47|4226.83|4226.83|0
1632235200000|2021-09-21 14:40:00|4232.1|4232.1|4226.41|4226.41|4232.25|4232.25|4226.41|4226.41|0
1632235500000|2021-09-21 14:45:00|4225.73|4225.73|4225.77|4225.77|4229.37|4229.37|4225.25|4225.25|0
1632235800000|2021-09-21 14:50:00|4225.42|4225.42|4224.44|4224.44|4226.59|4226.59|4223|4223|0
1632236100000|2021-09-21 14:55:00|4225.15|4225.15|4224.23|4224.23|4227.25|4227.25|4223.9|4223.9|0
1632236400000|2021-09-21 15:00:00|4224.4|4224.4|4229.43|4229.43|4230.13|4230.13|4220.48|4220.48|0
1632236700000|2021-09-21 15:05:00|4229.2|4229.2|4232.47|4232.47|4232.94|4232.94|4227.98|4227.98|0
1632237000000|2021-09-21 15:10:00|4231.8|4231.8|4235.47|4235.47|4235.69|4235.69|4231.8|4231.8|0
1632237300000|2021-09-21 15:15:00|4235.61|4235.61|4235.14|4235.14|4236.46|4236.46|4233.83|4233.83|0
1632237600000|2021-09-21 15:20:00|4235.31|4235.31|4232.81|4232.81|4235.61|4235.61|4232.2|4232.2|0
1632237900000|2021-09-21 15:25:00|4233.48|4233.48|4234.35|4234.35|4237.02|4237.02|4231.87|4231.87|0
1632294900000|2021-09-22 07:15:00|4255.36|4255.36|4254.92|4254.92|4259.03|4259.03|4252.68|4252.68|0
1632295200000|2021-09-22 07:20:00|4255.8|4255.8|4257.61|4257.61|4262.56|4262.56|4255.8|4255.8|0
1632295500000|2021-09-22 07:25:00|4257.45|4257.45|4255.59|4255.59|4259.87|4259.87|4254.01|4254.01|0
1632295800000|2021-09-22 07:30:00|4255.24|4255.24|4258.64|4258.64|4258.64|4258.64|4254.02|4254.02|0
1632296100000|2021-09-22 07:35:00|4259.31|4259.31|4261.75|4261.75|4264.06|4264.06|4257.41|4257.41|0
1632296400000|2021-09-22 07:40:00|4262.23|4262.23|4265.09|4265.09|4267.2|4267.2|4261.1|4261.1|0
1632296700000|2021-09-22 07:45:00|4264.92|4264.92|4267.55|4267.55|4267.55|4267.55|4262|4262|0
1632297000000|2021-09-22 07:50:00|4267.9|4267.9|4258.17|4258.17|4267.9|4267.9|4257.24|4257.24|0
1632297300000|2021-09-22 07:55:00|4258.52|4258.52|4258.51|4258.51|4259.91|4259.91|4257.63|4257.63|0
1632297600000|2021-09-22 08:00:00|4257.48|4257.48|4264.93|4264.93|4264.93|4264.93|4257.3|4257.3|0
1632297900000|2021-09-22 08:05:00|4264.25|4264.25|4263.24|4263.24|4266.32|4266.32|4262.57|4262.57|0
1632298200000|2021-09-22 08:10:00|4262.71|4262.71|4262.52|4262.52|4264.28|4264.28|4261.28|4261.28|0
1632298500000|2021-09-22 08:15:00|4262.87|4262.87|4263.38|4263.38|4266.59|4266.59|4262.7|4262.7|0
1632298800000|2021-09-22 08:20:00|4264.26|4264.26|4267.49|4267.49|4269.51|4269.51|4264.26|4264.26|0
1632299100000|2021-09-22 08:25:00|4267.6|4267.6|4270.5|4270.5|4271.33|4271.33|4267.11|4267.11|0
1632299400000|2021-09-22 08:30:00|4270.68|4270.68|4276.63|4276.63|4276.98|4276.98|4270|4270|0
1632299700000|2021-09-22 08:35:00|4277.16|4277.16|4277.16|4277.16|4279.05|4279.05|4274.93|4274.93|0
1632300000000|2021-09-22 08:40:00|4277.32|4277.32|4274.71|4274.71|4277.32|4277.32|4273.53|4273.53|0
1632300300000|2021-09-22 08:45:00|4275.23|4275.23|4269.15|4269.15|4275.23|4275.23|4267.58|4267.58|0
1632300600000|2021-09-22 08:50:00|4269.68|4269.68|4268.9|4268.9|4270.39|4270.39|4268.52|4268.52|0
1632300900000|2021-09-22 08:55:00|4269.57|4269.57|4265.01|4265.01|4269.57|4269.57|4264.8|4264.8|0
1632301200000|2021-09-22 09:00:00|4265.37|4265.37|4267.22|4267.22|4267.43|4267.43|4265.24|4265.24|0
1632301500000|2021-09-22 09:05:00|4266.87|4266.87|4267.75|4267.75|4269.31|4269.31|4265.99|4265.99|0
1632301800000|2021-09-22 09:10:00|4267.4|4267.4|4267.18|4267.18|4268.44|4268.44|4266.62|4266.62|0
1632302100000|2021-09-22 09:15:00|4266.85|4266.85|4265.81|4265.81|4267.55|4267.55|4264.99|4264.99|0
1632302400000|2021-09-22 09:20:00|4265.99|4265.99|4268.71|4268.71|4269.21|4269.21|4265.99|4265.99|0
1632302700000|2021-09-22 09:25:00|4269.06|4269.06|4268.43|4268.43|4270.48|4270.48|4268.25|4268.25|0
1632303000000|2021-09-22 09:30:00|4269.1|4269.1|4266.22|4266.22|4269.45|4269.45|4265.54|4265.54|0
1632303300000|2021-09-22 09:35:00|4266.05|4266.05|4269.33|4269.33|4269.33|4269.33|4263.62|4263.62|0
1632303600000|2021-09-22 09:40:00|4269.43|4269.43|4264.39|4264.39|4269.77|4269.77|4264.39|4264.39|0
1632303900000|2021-09-22 09:45:00|4264.22|4264.22|4258.82|4258.82|4264.22|4264.22|4258.65|4258.65|0
1632304200000|2021-09-22 09:50:00|4259.5|4259.5|4264.64|4264.64|4264.81|4264.81|4258.69|4258.69|0
1632304500000|2021-09-22 09:55:00|4264.46|4264.46|4261.46|4261.46|4264.83|4264.83|4260.93|4260.93|0
1632304800000|2021-09-22 10:00:00|4261.35|4261.35|4260.07|4260.07|4262.03|4262.03|4259.4|4259.4|0
1632305100000|2021-09-22 10:05:00|4260.23|4260.23|4261.17|4261.17|4261.6|4261.6|4260.02|4260.02|0
1632305400000|2021-09-22 10:10:00|4261.34|4261.34|4264.25|4264.25|4266.31|4266.31|4261.17|4261.17|0
1632305700000|2021-09-22 10:15:00|4264.13|4264.13|4262.52|4262.52|4264.13|4264.13|4261.35|4261.35|0
1632306000000|2021-09-22 10:20:00|4262.17|4262.17|4260.88|4260.88|4263.4|4263.4|4260.36|4260.36|0
1632306300000|2021-09-22 10:25:00|4261.23|4261.23|4257.33|4257.33|4261.34|4261.34|4257.3|4257.3|0
1632306600000|2021-09-22 10:30:00|4257.5|4257.5|4253.82|4253.82|4257.5|4257.5|4253.82|4253.82|0
1632306900000|2021-09-22 10:35:00|4253.76|4253.76|4257.77|4257.77|4257.95|4257.95|4253.53|4253.53|0
1632307200000|2021-09-22 10:40:00|4257.25|4257.25|4256.62|4256.62|4259.22|4259.22|4256.27|4256.27|0
1632307500000|2021-09-22 10:45:00|4255.74|4255.74|4252.37|4252.37|4255.74|4255.74|4252.32|4252.32|0
1632307800000|2021-09-22 10:50:00|4251.49|4251.49|4253.82|4253.82|4253.98|4253.98|4251.49|4251.49|0
1632308100000|2021-09-22 10:55:00|4253.64|4253.64|4252.17|4252.17|4254.93|4254.93|4252|4252|0
1632308400000|2021-09-22 11:00:00|4251.47|4251.47|4252.77|4252.77|4255.15|4255.15|4251.31|4251.31|0
1632308700000|2021-09-22 11:05:00|4253.47|4253.47|4255.2|4255.2|4255.37|4255.37|4253.29|4253.29|0
1632309000000|2021-09-22 11:10:00|4255.02|4255.02|4258.04|4258.04|4258.66|4258.66|4255.02|4255.02|0
1632309300000|2021-09-22 11:15:00|4258.21|4258.21|4260.88|4260.88|4260.88|4260.88|4257.87|4257.87|0
1632309600000|2021-09-22 11:20:00|4261.05|4261.05|4262.37|4262.37|4262.37|4262.37|4260.34|4260.34|0
1632309900000|2021-09-22 11:25:00|4262.32|4262.32|4260.99|4260.99|4262.32|4262.32|4260.14|4260.14|0
1632310200000|2021-09-22 11:30:00|4260.32|4260.32|4255.98|4255.98|4260.32|4260.32|4255.22|4255.22|0
1632310500000|2021-09-22 11:35:00|4256.68|4256.68|4256.69|4256.69|4257.17|4257.17|4256.01|4256.01|0
1632310800000|2021-09-22 11:40:00|4256.84|4256.84|4257.31|4257.31|4257.86|4257.86|4256.65|4256.65|0
1632311100000|2021-09-22 11:45:00|4257.68|4257.68|4256.9|4256.9|4258.41|4258.41|4256.72|4256.72|0
1632311400000|2021-09-22 11:50:00|4256.55|4256.55|4257.08|4257.08|4257.08|4257.08|4255.29|4255.29|0
1632311700000|2021-09-22 11:55:00|4256.9|4256.9|4254.49|4254.49|4256.9|4256.9|4254.49|4254.49|0
1632312000000|2021-09-22 12:00:00|4254.37|4254.37|4258.12|4258.12|4258.29|4258.29|4254.07|4254.07|0
1632312300000|2021-09-22 12:05:00|4258.65|4258.65|4257.74|4257.74|4258.99|4258.99|4257.05|4257.05|0
1632312600000|2021-09-22 12:10:00|4257.79|4257.79|4259.46|4259.46|4259.46|4259.46|4257.61|4257.61|0
1632312900000|2021-09-22 12:15:00|4259.36|4259.36|4261.13|4261.13|4262.28|4262.28|4259.36|4259.36|0
1632313200000|2021-09-22 12:20:00|4260.97|4260.97|4263.57|4263.57|4263.57|4263.57|4260.44|4260.44|0
1632313500000|2021-09-22 12:25:00|4263.92|4263.92|4264.33|4264.33|4265.14|4265.14|4263.55|4263.55|0
1632313800000|2021-09-22 12:30:00|4264.51|4264.51|4264.57|4264.57|4264.57|4264.57|4263.43|4263.43|0
1632314100000|2021-09-22 12:35:00|4264.45|4264.45|4261.94|4261.94|4264.51|4264.51|4261.94|4261.94|0
1632314400000|2021-09-22 12:40:00|4261.27|4261.27|4263.34|4263.34|4263.69|4263.69|4261.27|4261.27|0
1632314700000|2021-09-22 12:45:00|4263.69|4263.69|4264.76|4264.76|4265.61|4265.61|4262.47|4262.47|0
1632315000000|2021-09-22 12:50:00|4264.23|4264.23|4263.99|4263.99|4264.6|4264.6|4263.11|4263.11|0
1632315300000|2021-09-22 12:55:00|4263.64|4263.64|4265.33|4265.33|4265.54|4265.54|4263.46|4263.46|0
1632315600000|2021-09-22 13:00:00|4265.15|4265.15|4266.95|4266.95|4267.65|4267.65|4265.15|4265.15|0
1632315900000|2021-09-22 13:05:00|4266.77|4266.77|4266.81|4266.81|4268|4268|4266.77|4266.77|0
1632316200000|2021-09-22 13:10:00|4267.51|4267.51|4266.69|4266.69|4268.57|4268.57|4266.29|4266.29|0
1632316500000|2021-09-22 13:15:00|4266.52|4266.52|4268.96|4268.96|4269.66|4269.66|4266.52|4266.52|0
1632316800000|2021-09-22 13:20:00|4268.84|4268.84|4267.89|4267.89|4269.75|4269.75|4266.61|4266.61|0
1632317100000|2021-09-22 13:25:00|4267.37|4267.37|4271.11|4271.11|4271.63|4271.63|4267.37|4267.37|0
1632317400000|2021-09-22 13:30:00|4270.58|4270.58|4276.81|4276.81|4278.26|4278.26|4269.37|4269.37|0
1632317700000|2021-09-22 13:35:00|4276.11|4276.11|4281.89|4281.89|4282.41|4282.41|4276.01|4276.01|0
1632318000000|2021-09-22 13:40:00|4282.76|4282.76|4282.51|4282.51|4284.02|4284.02|4281.59|4281.59|0
1632318300000|2021-09-22 13:45:00|4282.46|4282.46|4285.75|4285.75|4287.52|4287.52|4282.46|4282.46|0
1632318600000|2021-09-22 13:50:00|4286.17|4286.17|4288.92|4288.92|4289.95|4289.95|4285.91|4285.91|0
1632318900000|2021-09-22 13:55:00|4289.77|4289.77|4286.57|4286.57|4290.07|4290.07|4286.57|4286.57|0
1632319200000|2021-09-22 14:00:00|4286.22|4286.22|4289.25|4289.25|4289.95|4289.95|4286.22|4286.22|0
1632319500000|2021-09-22 14:05:00|4289.07|4289.07|4288.28|4288.28|4290.42|4290.42|4286.01|4286.01|0
1632319800000|2021-09-22 14:10:00|4288.63|4288.63|4287.53|4287.53|4288.81|4288.81|4284.28|4284.28|0
1632320100000|2021-09-22 14:15:00|4287.35|4287.35|4287.34|4287.34|4291.69|4291.69|4287|4287|0
1632320400000|2021-09-22 14:20:00|4287.17|4287.17|4289.09|4289.09|4289.09|4289.09|4286.59|4286.59|0
1632320700000|2021-09-22 14:25:00|4288.91|4288.91|4287.02|4287.02|4291.17|4291.17|4286.86|4286.86|0
1632321000000|2021-09-22 14:30:00|4287.37|4287.37|4289.68|4289.68|4290.02|4290.02|4287.13|4287.13|0
1632321300000|2021-09-22 14:35:00|4289.16|4289.16|4288.8|4288.8|4289.4|4289.4|4286.12|4286.12|0
1632321600000|2021-09-22 14:40:00|4288.92|4288.92|4288.33|4288.33|4291.69|4291.69|4288.33|4288.33|0
1632321900000|2021-09-22 14:45:00|4288.51|4288.51|4286.56|4286.56|4288.86|4288.86|4284.45|4284.45|0
1632322200000|2021-09-22 14:50:00|4286.4|4286.4|4284.28|4284.28|4287.32|4287.32|4283.58|4283.58|0
1632322500000|2021-09-22 14:55:00|4283.93|4283.93|4287.56|4287.56|4288.09|4288.09|4283.58|4283.58|0
1632322800000|2021-09-22 15:00:00|4287.67|4287.67|4291.49|4291.49|4292.73|4292.73|4287.32|4287.32|0
1632323100000|2021-09-22 15:05:00|4291.65|4291.65|4288.68|4288.68|4291.77|4291.77|4288.68|4288.68|0
1632323400000|2021-09-22 15:10:00|4289.04|4289.04|4292.24|4292.24|4292.24|4292.24|4288.62|4288.62|0
1632323700000|2021-09-22 15:15:00|4292.01|4292.01|4291.65|4291.65|4292.19|4292.19|4289.1|4289.1|0
1632324000000|2021-09-22 15:20:00|4291.47|4291.47|4287.33|4287.33|4293.13|4293.13|4287.33|4287.33|0
1632324300000|2021-09-22 15:25:00|4287.68|4287.68|4287.49|4287.49|4289.93|4289.93|4286.24|4286.24|0
1632381300000|2021-09-23 07:15:00|4321.7|4321.7|4326.57|4326.57|4329.06|4329.06|4319.57|4319.57|0
1632381600000|2021-09-23 07:20:00|4325.34|4325.34|4326.06|4326.06|4328.36|4328.36|4322.58|4322.58|0
1632381900000|2021-09-23 07:25:00|4326.21|4326.21|4328|4328|4330.24|4330.24|4324.49|4324.49|0
1632382200000|2021-09-23 07:30:00|4326.98|4326.98|4330.87|4330.87|4333.5|4333.5|4325.16|4325.16|0
1632382500000|2021-09-23 07:35:00|4331.22|4331.22|4331.2|4331.2|4335.6|4335.6|4331.2|4331.2|0
1632382800000|2021-09-23 07:40:00|4331.73|4331.73|4336.23|4336.23|4336.23|4336.23|4330.55|4330.55|0
1632383100000|2021-09-23 07:45:00|4336.58|4336.58|4334.45|4334.45|4338.34|4338.34|4334.1|4334.1|0
1632383400000|2021-09-23 07:50:00|4334.63|4334.63|4328.78|4328.78|4334.78|4334.78|4328.44|4328.44|0
1632383700000|2021-09-23 07:55:00|4328.25|4328.25|4328.28|4328.28|4330.88|4330.88|4328.25|4328.25|0
1632384000000|2021-09-23 08:00:00|4328.98|4328.98|4333.04|4333.04|4334.3|4334.3|4328.81|4328.81|0
1632384300000|2021-09-23 08:05:00|4333.39|4333.39|4333.15|4333.15|4335.18|4335.18|4331.84|4331.84|0
1632384600000|2021-09-23 08:10:00|4332.45|4332.45|4335.19|4335.19|4336.83|4336.83|4332.45|4332.45|0
1632384900000|2021-09-23 08:15:00|4334.52|4334.52|4333.82|4333.82|4335.04|4335.04|4330.94|4330.94|0
1632385200000|2021-09-23 08:20:00|4333.94|4333.94|4337.66|4337.66|4338.36|4338.36|4333.41|4333.41|0
1632385500000|2021-09-23 08:25:00|4337.48|4337.48|4339.81|4339.81|4339.96|4339.96|4335.31|4335.31|0
1632385800000|2021-09-23 08:30:00|4339.7|4339.7|4335.73|4335.73|4341.75|4341.75|4335.2|4335.2|0
1632386100000|2021-09-23 08:35:00|4335.55|4335.55|4341.93|4341.93|4342.28|4342.28|4335.2|4335.2|0
1632386400000|2021-09-23 08:40:00|4342.28|4342.28|4341.67|4341.67|4344.73|4344.73|4341.47|4341.47|0
1632386700000|2021-09-23 08:45:00|4341.32|4341.32|4338.97|4338.97|4341.74|4341.74|4338.32|4338.32|0
1632387000000|2021-09-23 08:50:00|4339.32|4339.32|4345.33|4345.33|4345.68|4345.68|4339.32|4339.32|0
1632387300000|2021-09-23 08:55:00|4345.68|4345.68|4345.18|4345.18|4347.85|4347.85|4344.13|4344.13|0
1632387600000|2021-09-23 09:00:00|4345.89|4345.89|4346.78|4346.78|4348.85|4348.85|4345.54|4345.54|0
1632387900000|2021-09-23 09:05:00|4347.3|4347.3|4339.02|4339.02|4347.3|4347.3|4338.14|4338.14|0
1632388200000|2021-09-23 09:10:00|4339.72|4339.72|4346.29|4346.29|4347.84|4347.84|4339.72|4339.72|0
1632388500000|2021-09-23 09:15:00|4345.61|4345.61|4340.18|4340.18|4347.73|4347.73|4340.18|4340.18|0
1632388800000|2021-09-23 09:20:00|4340.36|4340.36|4339.48|4339.48|4343.17|4343.17|4338.95|4338.95|0
1632389100000|2021-09-23 09:25:00|4338.78|4338.78|4337.19|4337.19|4341.02|4341.02|4335.41|4335.41|0
1632389400000|2021-09-23 09:30:00|4336.83|4336.83|4339.05|4339.05|4339.75|4339.75|4334.43|4334.43|0
1632389700000|2021-09-23 09:35:00|4338.37|4338.37|4338.08|4338.08|4339.16|4339.16|4336.34|4336.34|0
1632390000000|2021-09-23 09:40:00|4337.38|4337.38|4336.1|4336.1|4338.44|4338.44|4336.1|4336.1|0
1632390300000|2021-09-23 09:45:00|4336.28|4336.28|4322.14|4322.14|4336.33|4336.33|4322.14|4322.14|0
1632390600000|2021-09-23 09:50:00|4323.02|4323.02|4322.36|4322.36|4325.24|4325.24|4319.46|4319.46|0
1632390900000|2021-09-23 09:55:00|4322.01|4322.01|4324.76|4324.76|4325.46|4325.46|4322.01|4322.01|0
1632391200000|2021-09-23 10:00:00|4324.59|4324.59|4331.42|4331.42|4331.42|4331.42|4324.24|4324.24|0
1632391500000|2021-09-23 10:05:00|4330.72|4330.72|4335.27|4335.27|4335.42|4335.42|4330.72|4330.72|0
1632391800000|2021-09-23 10:10:00|4335.09|4335.09|4325.73|4325.73|4335.97|4335.97|4323.28|4323.28|0
1632392100000|2021-09-23 10:15:00|4325.9|4325.9|4335.73|4335.73|4336.25|4336.25|4325.17|4325.17|0
1632392400000|2021-09-23 10:20:00|4335.2|4335.2|4337.9|4337.9|4340.8|4340.8|4335.2|4335.2|0
1632392700000|2021-09-23 10:25:00|4338.95|4338.95|4336|4336|4338.95|4338.95|4335.28|4335.28|0
1632393000000|2021-09-23 10:30:00|4335.33|4335.33|4333|4333|4338.37|4338.37|4331.46|4331.46|0
1632393300000|2021-09-23 10:35:00|4333.33|4333.33|4326.1|4326.1|4333.45|4333.45|4326.1|4326.1|0
1632393600000|2021-09-23 10:40:00|4326.45|4326.45|4331.65|4331.65|4331.65|4331.65|4326.45|4326.45|0
1632393900000|2021-09-23 10:45:00|4331.71|4331.71|4325.05|4325.05|4331.71|4331.71|4323.65|4323.65|0
1632394200000|2021-09-23 10:50:00|4324.17|4324.17|4320.61|4320.61|4324.28|4324.28|4320.61|4320.61|0
1632394500000|2021-09-23 10:55:00|4320.44|4320.44|4318.72|4318.72|4320.47|4320.47|4316.97|4316.97|0
1632394800000|2021-09-23 11:00:00|4319.04|4319.04|4318.78|4318.78|4321.58|4321.58|4318.78|4318.78|0
1632395100000|2021-09-23 11:05:00|4319.13|4319.13|4319.41|4319.41|4319.47|4319.47|4317.66|4317.66|0
1632395400000|2021-09-23 11:10:00|4318.01|4318.01|4318.09|4318.09|4318.09|4318.09|4314.52|4314.52|0
1632395700000|2021-09-23 11:15:00|4318.15|4318.15|4322.22|4322.22|4322.27|4322.27|4318.15|4318.15|0
1632396000000|2021-09-23 11:20:00|4322.92|4322.92|4325.23|4325.23|4325.47|4325.47|4322.92|4322.92|0
1632396300000|2021-09-23 11:25:00|4324.55|4324.55|4323.2|4323.2|4325.48|4325.48|4323.18|4323.18|0
1632396600000|2021-09-23 11:30:00|4323.37|4323.37|4322.01|4322.01|4323.37|4323.37|4319.96|4319.96|0
1632396900000|2021-09-23 11:35:00|4322.88|4322.88|4322.8|4322.8|4322.88|4322.88|4320.7|4320.7|0
1632397200000|2021-09-23 11:40:00|4322.98|4322.98|4326.32|4326.32|4326.32|4326.32|4322.98|4322.98|0
1632397500000|2021-09-23 11:45:00|4326.46|4326.46|4327.04|4327.04|4328.32|4328.32|4326.46|4326.46|0
1632397800000|2021-09-23 11:50:00|4326.99|4326.99|4329.23|4329.23|4329.23|4329.23|4325.32|4325.32|0
1632398100000|2021-09-23 11:55:00|4328.7|4328.7|4326.18|4326.18|4328.7|4328.7|4325.49|4325.49|0
1632398400000|2021-09-23 12:00:00|4326.85|4326.85|4320.58|4320.58|4326.85|4326.85|4319.27|4319.27|0
1632398700000|2021-09-23 12:05:00|4320.05|4320.05|4314.94|4314.94|4321.66|4321.66|4314.94|4314.94|0
1632399000000|2021-09-23 12:10:00|4314.59|4314.59|4315.89|4315.89|4316.05|4316.05|4313.54|4313.54|0
1632399300000|2021-09-23 12:15:00|4316.76|4316.76|4321.25|4321.25|4321.25|4321.25|4316.59|4316.59|0
1632399600000|2021-09-23 12:20:00|4321.92|4321.92|4320.78|4320.78|4324.09|4324.09|4320.78|4320.78|0
1632399900000|2021-09-23 12:25:00|4320.1|4320.1|4317.04|4317.04|4320.81|4320.81|4316.86|4316.86|0
1632400200000|2021-09-23 12:30:00|4316.8|4316.8|4315.72|4315.72|4316.8|4316.8|4315|4315|0
1632400500000|2021-09-23 12:35:00|4315.88|4315.88|4316.65|4316.65|4317.28|4317.28|4315.06|4315.06|0
1632400800000|2021-09-23 12:40:00|4316.51|4316.51|4315.88|4315.88|4316.51|4316.51|4312.47|4312.47|0
1632401100000|2021-09-23 12:45:00|4316.23|4316.23|4316.3|4316.3|4318.16|4318.16|4316.23|4316.23|0
1632401400000|2021-09-23 12:50:00|4316.82|4316.82|4318.56|4318.56|4318.89|4318.89|4316.82|4316.82|0
1632401700000|2021-09-23 12:55:00|4318.61|4318.61|4320.57|4320.57|4320.57|4320.57|4318.43|4318.43|0
1632402000000|2021-09-23 13:00:00|4320.92|4320.92|4321.79|4321.79|4321.79|4321.79|4319.14|4319.14|0
1632402300000|2021-09-23 13:05:00|4322.05|4322.05|4323.99|4323.99|4323.99|4323.99|4321.08|4321.08|0
1632402600000|2021-09-23 13:10:00|4324.17|4324.17|4320.9|4320.9|4325.05|4325.05|4320.85|4320.85|0
1632402900000|2021-09-23 13:15:00|4320.23|4320.23|4322|4322|4325.33|4325.33|4320.23|4320.23|0
1632403200000|2021-09-23 13:20:00|4322.37|4322.37|4324.46|4324.46|4325.18|4325.18|4322.27|4322.27|0
1632403500000|2021-09-23 13:25:00|4324.64|4324.64|4323.5|4323.5|4325.34|4325.34|4323.5|4323.5|0
1632403800000|2021-09-23 13:30:00|4323.39|4323.39|4321.17|4321.17|4323.39|4323.39|4316.17|4316.17|0
1632404100000|2021-09-23 13:35:00|4321.87|4321.87|4327.25|4327.25|4327.29|4327.29|4321.87|4321.87|0
1632404400000|2021-09-23 13:40:00|4326.88|4326.88|4319.7|4319.7|4328|4328|4317.43|4317.43|0
1632404700000|2021-09-23 13:45:00|4320.38|4320.38|4316.8|4316.8|4320.96|4320.96|4316.8|4316.8|0
1632405000000|2021-09-23 13:50:00|4316.09|4316.09|4312.64|4312.64|4316.8|4316.8|4312.44|4312.44|0
1632405300000|2021-09-23 13:55:00|4311.94|4311.94|4308.07|4308.07|4314.89|4314.89|4307.31|4307.31|0
1632405600000|2021-09-23 14:00:00|4308.75|4308.75|4307.79|4307.79|4308.91|4308.91|4302.68|4302.68|0
1632405900000|2021-09-23 14:05:00|4307.64|4307.64|4314.58|4314.58|4314.58|4314.58|4307.29|4307.29|0
1632406200000|2021-09-23 14:10:00|4314.76|4314.76|4320|4320|4321.38|4321.38|4314.76|4314.76|0
1632406500000|2021-09-23 14:15:00|4320.27|4320.27|4323.21|4323.21|4323.56|4323.56|4319.91|4319.91|0
1632406800000|2021-09-23 14:20:00|4323.26|4323.26|4323.54|4323.54|4323.54|4323.54|4321.45|4321.45|0
1632407100000|2021-09-23 14:25:00|4323.7|4323.7|4324.28|4324.28|4324.93|4324.93|4323.43|4323.43|0
1632407400000|2021-09-23 14:30:00|4325.16|4325.16|4324.38|4324.38|4326.41|4326.41|4323.58|4323.58|0
1632407700000|2021-09-23 14:35:00|4325.26|4325.26|4324.82|4324.82|4325.96|4325.96|4323.02|4323.02|0
1632408000000|2021-09-23 14:40:00|4324.99|4324.99|4324.88|4324.88|4326.54|4326.54|4324.2|4324.2|0
1632408300000|2021-09-23 14:45:00|4325.06|4325.06|4326.69|4326.69|4326.69|4326.69|4323.6|4323.6|0
1632408600000|2021-09-23 14:50:00|4326.8|4326.8|4327.81|4327.81|4330.35|4330.35|4326.61|4326.61|0
1632408900000|2021-09-23 14:55:00|4327.69|4327.69|4328.09|4328.09|4328.32|4328.32|4326.77|4326.77|0
1632409200000|2021-09-23 15:00:00|4327.92|4327.92|4327.23|4327.23|4327.92|4327.92|4326.05|4326.05|0
1632409500000|2021-09-23 15:05:00|4327.59|4327.59|4330.06|4330.06|4331.98|4331.98|4327.59|4327.59|0
1632409800000|2021-09-23 15:10:00|4330.16|4330.16|4333.14|4333.14|4334.11|4334.11|4330.01|4330.01|0
1632410100000|2021-09-23 15:15:00|4333.97|4333.97|4332.03|4332.03|4334.12|4334.12|4330.41|4330.41|0
1632410400000|2021-09-23 15:20:00|4332.2|4332.2|4336.42|4336.42|4336.94|4336.94|4332.06|4332.06|0
1632410700000|2021-09-23 15:25:00|4336.27|4336.27|4330.72|4330.72|4337.12|4337.12|4330.39|4330.39|0
1632467700000|2021-09-24 07:15:00|4335.59|4335.59|4346.38|4346.38|4346.38|4346.38|4334.12|4334.12|0
1632468000000|2021-09-24 07:20:00|4346.2|4346.2|4332.42|4332.42|4346.2|4346.2|4332.42|4332.42|0
1632468300000|2021-09-24 07:25:00|4332.25|4332.25|4334.18|4334.18|4339.4|4339.4|4331.86|4331.86|0
1632468600000|2021-09-24 07:30:00|4334.06|4334.06|4342.2|4342.2|4342.2|4342.2|4332.54|4332.54|0
1632468900000|2021-09-24 07:35:00|4342.9|4342.9|4340.89|4340.89|4343.75|4343.75|4340.19|4340.19|0
1632469200000|2021-09-24 07:40:00|4340.22|4340.22|4342.1|4342.1|4342.28|4342.28|4337.61|4337.61|0
1632469500000|2021-09-24 07:45:00|4341.75|4341.75|4343.08|4343.08|4343.65|4343.65|4341.39|4341.39|0
1632469800000|2021-09-24 07:50:00|4343.6|4343.6|4344.22|4344.22|4347.88|4347.88|4343.39|4343.39|0
1632470100000|2021-09-24 07:55:00|4343.99|4343.99|4342.79|4342.79|4343.99|4343.99|4341.07|4341.07|0
1632470400000|2021-09-24 08:00:00|4342.44|4342.44|4345.35|4345.35|4348.1|4348.1|4342.44|4342.44|0
1632470700000|2021-09-24 08:05:00|4346.05|4346.05|4345.43|4345.43|4348.6|4348.6|4344.2|4344.2|0
1632471000000|2021-09-24 08:10:00|4345.08|4345.08|4344.13|4344.13|4348.89|4348.89|4344.13|4344.13|0
1632471300000|2021-09-24 08:15:00|4343.96|4343.96|4347.86|4347.86|4348.03|4348.03|4342.32|4342.32|0
1632471600000|2021-09-24 08:20:00|4347.18|4347.18|4349.56|4349.56|4349.56|4349.56|4346.84|4346.84|0
1632471900000|2021-09-24 08:25:00|4350.26|4350.26|4348.88|4348.88|4351.61|4351.61|4347.66|4347.66|0
1632472200000|2021-09-24 08:30:00|4348.7|4348.7|4349.17|4349.17|4352.96|4352.96|4346.95|4346.95|0
1632472500000|2021-09-24 08:35:00|4349.69|4349.69|4350.96|4350.96|4351.13|4351.13|4348.68|4348.68|0
1632472800000|2021-09-24 08:40:00|4350.6|4350.6|4351.76|4351.76|4351.83|4351.83|4348.53|4348.53|0
1632473100000|2021-09-24 08:45:00|4351.58|4351.58|4351.31|4351.31|4351.84|4351.84|4348.03|4348.03|0
1632473400000|2021-09-24 08:50:00|4350.96|4350.96|4353.9|4353.9|4355.78|4355.78|4350.96|4350.96|0
1632473700000|2021-09-24 08:55:00|4354.07|4354.07|4357.89|4357.89|4357.89|4357.89|4353.29|4353.29|0
1632474000000|2021-09-24 09:00:00|4357.54|4357.54|4353.01|4353.01|4357.7|4357.7|4352.66|4352.66|0
1632474300000|2021-09-24 09:05:00|4353.71|4353.71|4351.32|4351.32|4355.01|4355.01|4350.97|4350.97|0
1632474600000|2021-09-24 09:10:00|4350.97|4350.97|4347.4|4347.4|4350.97|4350.97|4346.77|4346.77|0
1632474900000|2021-09-24 09:15:00|4347.58|4347.58|4349.44|4349.44|4350.15|4350.15|4346.19|4346.19|0
1632475200000|2021-09-24 09:20:00|4349.59|4349.59|4350.23|4350.23|4350.59|4350.59|4349.35|4349.35|0
1632475500000|2021-09-24 09:25:00|4349.35|4349.35|4356.86|4356.86|4357.6|4357.6|4349.35|4349.35|0
1632475800000|2021-09-24 09:30:00|4356.51|4356.51|4357.77|4357.77|4358.47|4358.47|4356.51|4356.51|0
1632476100000|2021-09-24 09:35:00|4357.59|4357.59|4358.95|4358.95|4359.64|4359.64|4355.46|4355.46|0
1632476400000|2021-09-24 09:40:00|4359.1|4359.1|4358.87|4358.87|4361.83|4361.83|4358.87|4358.87|0
1632476700000|2021-09-24 09:45:00|4358.52|4358.52|4359.31|4359.31|4360.63|4360.63|4358|4358|0
1632477000000|2021-09-24 09:50:00|4359.13|4359.13|4363.04|4363.04|4363.04|4363.04|4358.28|4358.28|0
1632477300000|2021-09-24 09:55:00|4362.69|4362.69|4363|4363|4363.56|4363.56|4360.95|4360.95|0
1632477600000|2021-09-24 10:00:00|4363.18|4363.18|4365.27|4365.27|4370.16|4370.16|4362.36|4362.36|0
1632477900000|2021-09-24 10:05:00|4365.43|4365.43|4371.66|4371.66|4371.66|4371.66|4365.27|4365.27|0
1632478200000|2021-09-24 10:10:00|4371.49|4371.49|4372.86|4372.86|4372.86|4372.86|4370.35|4370.35|0
1632478500000|2021-09-24 10:15:00|4373.22|4373.22|4378.87|4378.87|4380.97|4380.97|4372.69|4372.69|0
1632478800000|2021-09-24 10:20:00|4378.34|4378.34|4378.52|4378.52|4378.52|4378.52|4375.41|4375.41|0
1632479100000|2021-09-24 10:25:00|4377.99|4377.99|4379.75|4379.75|4382.79|4382.79|4377.99|4377.99|0
1632479400000|2021-09-24 10:30:00|4380.42|4380.42|4378.74|4378.74|4380.64|4380.64|4378.21|4378.21|0
1632479700000|2021-09-24 10:35:00|4379.61|4379.61|4378.57|4378.57|4382.93|4382.93|4378.57|4378.57|0
1632480000000|2021-09-24 10:40:00|4378.22|4378.22|4384.39|4384.39|4384.92|4384.92|4377|4377|0
1632480300000|2021-09-24 10:45:00|4384.92|4384.92|4388.61|4388.61|4388.61|4388.61|4384.57|4384.57|0
1632480600000|2021-09-24 10:50:00|4389.13|4389.13|4387|4387|4391.15|4391.15|4386.83|4386.83|0
1632480900000|2021-09-24 10:55:00|4387.53|4387.53|4387.96|4387.96|4389.2|4389.2|4386.18|4386.18|0
1632481200000|2021-09-24 11:00:00|4387.78|4387.78|4386.12|4386.12|4387.78|4387.78|4383.31|4383.31|0
1632481500000|2021-09-24 11:05:00|4385.94|4385.94|4389.11|4389.11|4390.17|4390.17|4384.38|4384.38|0
1632481800000|2021-09-24 11:10:00|4389.46|4389.46|4384.91|4384.91|4390.13|4390.13|4384.91|4384.91|0
1632482100000|2021-09-24 11:15:00|4384.38|4384.38|4385.46|4385.46|4386.51|4386.51|4383.18|4383.18|0
1632482400000|2021-09-24 11:20:00|4385.81|4385.81|4388.89|4388.89|4389.95|4389.95|4385.81|4385.81|0
1632482700000|2021-09-24 11:25:00|4389.06|4389.06|4392.71|4392.71|4393.07|4393.07|4388.55|4388.55|0
1632483000000|2021-09-24 11:30:00|4392.36|4392.36|4391.65|4391.65|4392.54|4392.54|4391.12|4391.12|0
1632483300000|2021-09-24 11:35:00|4392.17|4392.17|4395.7|4395.7|4396.23|4396.23|4390.3|4390.3|0
1632483600000|2021-09-24 11:40:00|4395.53|4395.53|4388.06|4388.06|4395.53|4395.53|4387.61|4387.61|0
1632483900000|2021-09-24 11:45:00|4388.24|4388.24|4391.72|4391.72|4391.86|4391.86|4387.54|4387.54|0
1632484200000|2021-09-24 11:50:00|4391.37|4391.37|4396.7|4396.7|4396.88|4396.88|4391.18|4391.18|0
1632484500000|2021-09-24 11:55:00|4396.94|4396.94|4396.48|4396.48|4398.17|4398.17|4395.43|4395.43|0
1632484800000|2021-09-24 12:00:00|4395.95|4395.95|4395.99|4395.99|4397.7|4397.7|4394.79|4394.79|0
1632485100000|2021-09-24 12:05:00|4395.29|4395.29|4391.16|4391.16|4395.29|4395.29|4391.16|4391.16|0
1632485400000|2021-09-24 12:10:00|4391.32|4391.32|4383.33|4383.33|4391.81|4391.81|4382.98|4382.98|0
1632485700000|2021-09-24 12:15:00|4384.21|4384.21|4388.64|4388.64|4388.64|4388.64|4384|4384|0
1632486000000|2021-09-24 12:20:00|4388.12|4388.12|4389.18|4389.18|4389.18|4389.18|4386.73|4386.73|0
1632486300000|2021-09-24 12:25:00|4389.53|4389.53|4395.2|4395.2|4396.42|4396.42|4389.53|4389.53|0
1632486600000|2021-09-24 12:30:00|4395.88|4395.88|4389.82|4389.82|4396.38|4396.38|4389.82|4389.82|0
1632486900000|2021-09-24 12:35:00|4389.5|4389.5|4393.02|4393.02|4393.19|4393.19|4388.82|4388.82|0
1632487200000|2021-09-24 12:40:00|4393.69|4393.69|4396.19|4396.19|4396.19|4396.19|4392.81|4392.81|0
1632487500000|2021-09-24 12:45:00|4396.54|4396.54|4394.82|4394.82|4397.22|4397.22|4394.12|4394.12|0
1632487800000|2021-09-24 12:50:00|4394.99|4394.99|4392.2|4392.2|4394.99|4394.99|4391.34|4391.34|0
1632488100000|2021-09-24 12:55:00|4392.09|4392.09|4394.42|4394.42|4395.29|4395.29|4390.86|4390.86|0
1632488400000|2021-09-24 13:00:00|4393.74|4393.74|4393.98|4393.98|4394.16|4394.16|4392.12|4392.12|0
1632488700000|2021-09-24 13:05:00|4393.63|4393.63|4393.57|4393.57|4395.35|4395.35|4393.57|4393.57|0
1632489000000|2021-09-24 13:10:00|4393.75|4393.75|4391.33|4391.33|4393.8|4393.8|4388.55|4388.55|0
1632489300000|2021-09-24 13:15:00|4390.66|4390.66|4388.41|4388.41|4390.66|4390.66|4387.73|4387.73|0
1632489600000|2021-09-24 13:20:00|4388.94|4388.94|4391.4|4391.4|4391.4|4391.4|4388.78|4388.78|0
1632489900000|2021-09-24 13:25:00|4391.05|4391.05|4386.17|4386.17|4391.05|4391.05|4385.47|4385.47|0
1632490200000|2021-09-24 13:30:00|4385.82|4385.82|4394.53|4394.53|4394.7|4394.7|4385.55|4385.55|0
1632490500000|2021-09-24 13:35:00|4394.35|4394.35|4394.16|4394.16|4396.95|4396.95|4392.34|4392.34|0
1632490800000|2021-09-24 13:40:00|4393.49|4393.49|4398.6|4398.6|4399.28|4399.28|4392.61|4392.61|0
1632491100000|2021-09-24 13:45:00|4398.44|4398.44|4385.03|4385.03|4398.96|4398.96|4382.83|4382.83|0
1632491400000|2021-09-24 13:50:00|4384.7|4384.7|4386.53|4386.53|4388.22|4388.22|4382.39|4382.39|0
1632491700000|2021-09-24 13:55:00|4385.85|4385.85|4392|4392|4392|4392|4384.75|4384.75|0
1632492000000|2021-09-24 14:00:00|4391.65|4391.65|4387.76|4387.76|4392.95|4392.95|4387.76|4387.76|0
1632492300000|2021-09-24 14:05:00|4387.08|4387.08|4392.39|4392.39|4394.44|4394.44|4387.08|4387.08|0
1632492600000|2021-09-24 14:10:00|4392.55|4392.55|4391.92|4391.92|4394.64|4394.64|4391.32|4391.32|0
1632492900000|2021-09-24 14:15:00|4391.59|4391.59|4395.66|4395.66|4396.44|4396.44|4391.24|4391.24|0
1632493200000|2021-09-24 14:20:00|4395.83|4395.83|4394.2|4394.2|4397|4397|4393.48|4393.48|0
1632493500000|2021-09-24 14:25:00|4394.87|4394.87|4396.39|4396.39|4398.88|4398.88|4394.87|4394.87|0
1632493800000|2021-09-24 14:30:00|4396.21|4396.21|4395.23|4395.23|4397.97|4397.97|4395.23|4395.23|0
1632494100000|2021-09-24 14:35:00|4395.06|4395.06|4397.12|4397.12|4401.13|4401.13|4394.07|4394.07|0
1632494400000|2021-09-24 14:40:00|4396.98|4396.98|4400.01|4400.01|4400.18|4400.18|4396.98|4396.98|0
1632494700000|2021-09-24 14:45:00|4399.83|4399.83|4400.01|4400.01|4400.01|4400.01|4397.28|4397.28|0
1632495000000|2021-09-24 14:50:00|4400.07|4400.07|4397.72|4397.72|4401.63|4401.63|4397.72|4397.72|0
1632495300000|2021-09-24 14:55:00|4397.66|4397.66|4396.92|4396.92|4399.36|4399.36|4396.39|4396.39|0
1632495600000|2021-09-24 15:00:00|4396.57|4396.57|4396.71|4396.71|4397.26|4397.26|4395.05|4395.05|0
1632495900000|2021-09-24 15:05:00|4396.89|4396.89|4393.62|4393.62|4396.89|4396.89|4393.24|4393.24|0
1632496200000|2021-09-24 15:10:00|4393.72|4393.72|4390.55|4390.55|4394.66|4394.66|4390.37|4390.37|0
1632496500000|2021-09-24 15:15:00|4390.37|4390.37|4384.39|4384.39|4391.05|4391.05|4384.39|4384.39|0
1632496800000|2021-09-24 15:20:00|4384.75|4384.75|4377.18|4377.18|4385.83|4385.83|4376.83|4376.83|0
1632497100000|2021-09-24 15:25:00|4377.34|4377.34|4382.2|4382.2|4384.48|4384.48|4377.02|4377.02|0
1632726900000|2021-09-27 07:15:00|4469.73|4469.73|4469.21|4469.21|4470.95|4470.95|4465.54|4465.54|0
1632727200000|2021-09-27 07:20:00|4468.68|4468.68|4460.24|4460.24|4469.77|4469.77|4458.89|4458.89|0
1632727500000|2021-09-27 07:25:00|4460.06|4460.06|4459.49|4459.49|4463.68|4463.68|4455.63|4455.63|0
1632727800000|2021-09-27 07:30:00|4459.67|4459.67|4468.16|4468.16|4468.33|4468.33|4457.06|4457.06|0
1632728100000|2021-09-27 07:35:00|4469.03|4469.03|4470.17|4470.17|4471.29|4471.29|4466.64|4466.64|0
1632728400000|2021-09-27 07:40:00|4469.82|4469.82|4478.85|4478.85|4479.2|4479.2|4468.06|4468.06|0
1632728700000|2021-09-27 07:45:00|4479.38|4479.38|4476.75|4476.75|4479.38|4479.38|4476.05|4476.05|0
1632729000000|2021-09-27 07:50:00|4477.1|4477.1|4478.8|4478.8|4479.15|4479.15|4473.64|4473.64|0
1632729300000|2021-09-27 07:55:00|4478.1|4478.1|4480.2|4480.2|4485.22|4485.22|4478.05|4478.05|0
1632729600000|2021-09-27 08:00:00|4480.73|4480.73|4486.84|4486.84|4486.84|4486.84|4480.73|4480.73|0
1632729900000|2021-09-27 08:05:00|4487.37|4487.37|4488.42|4488.42|4491.72|4491.72|4485.83|4485.83|0
1632730200000|2021-09-27 08:10:00|4487.75|4487.75|4496.26|4496.26|4498.05|4498.05|4486.73|4486.73|0
1632730500000|2021-09-27 08:15:00|4496.44|4496.44|4501.65|4501.65|4504.98|4504.98|4496.1|4496.1|0
1632730800000|2021-09-27 08:20:00|4501.13|4501.13|4495.97|4495.97|4501.13|4501.13|4484.5|4484.5|0
1632731100000|2021-09-27 08:25:00|4496.67|4496.67|4496.49|4496.49|4498.04|4498.04|4491.5|4491.5|0
1632731400000|2021-09-27 08:30:00|4495.82|4495.82|4500.4|4500.4|4501.89|4501.89|4494.66|4494.66|0
1632731700000|2021-09-27 08:35:00|4500.58|4500.58|4499.72|4499.72|4503.19|4503.19|4498.83|4498.83|0
1632732000000|2021-09-27 08:40:00|4499.04|4499.04|4489.36|4489.36|4500.2|4500.2|4489.19|4489.19|0
1632732300000|2021-09-27 08:45:00|4489.01|4489.01|4495.82|4495.82|4496.88|4496.88|4489.01|4489.01|0
1632732600000|2021-09-27 08:50:00|4495.99|4495.99|4494.62|4494.62|4498.98|4498.98|4493.03|4493.03|0
1632732900000|2021-09-27 08:55:00|4494.44|4494.44|4492.76|4492.76|4495.11|4495.11|4490.54|4490.54|0
1632733200000|2021-09-27 09:00:00|4493.28|4493.28|4500.74|4500.74|4500.74|4500.74|4492.76|4492.76|0
1632733500000|2021-09-27 09:05:00|4500.38|4500.38|4494.32|4494.32|4500.44|4500.44|4492.57|4492.57|0
1632733800000|2021-09-27 09:10:00|4493.9|4493.9|4495.17|4495.17|4495.52|4495.52|4492.28|4492.28|0
1632734100000|2021-09-27 09:15:00|4494.99|4494.99|4501.49|4501.49|4502.02|4502.02|4494.46|4494.46|0
1632734400000|2021-09-27 09:20:00|4501.32|4501.32|4502.45|4502.45|4504.73|4504.73|4498.77|4498.77|0
1632734700000|2021-09-27 09:25:00|4502.28|4502.28|4497.34|4497.34|4504.62|4504.62|4496.82|4496.82|0
1632735000000|2021-09-27 09:30:00|4497.52|4497.52|4497.94|4497.94|4501.85|4501.85|4497.52|4497.52|0
1632735300000|2021-09-27 09:35:00|4497.7|4497.7|4498.57|4498.57|4501.17|4501.17|4495.26|4495.26|0
1632735600000|2021-09-27 09:40:00|4498.22|4498.22|4497.46|4497.46|4500.59|4500.59|4495.35|4495.35|0
1632735900000|2021-09-27 09:45:00|4497.29|4497.29|4501.78|4501.78|4502.49|4502.49|4494.4|4494.4|0
1632736200000|2021-09-27 09:50:00|4501.43|4501.43|4502.52|4502.52|4504.28|4504.28|4499.17|4499.17|0
1632736500000|2021-09-27 09:55:00|4502.87|4502.87|4526.7|4526.7|4531.79|4531.79|4502.11|4502.11|0
1632736800000|2021-09-27 10:00:00|4525.83|4525.83|4510.7|4510.7|4535.65|4535.65|4509.46|4509.46|0
1632737100000|2021-09-27 10:05:00|4508.27|4508.27|4511.32|4511.32|4511.32|4511.32|4505.39|4505.39|0
1632737400000|2021-09-27 10:10:00|4510.62|4510.62|4516.22|4516.22|4516.22|4516.22|4509.67|4509.67|0
1632737700000|2021-09-27 10:15:00|4515.52|4515.52|4524.15|4524.15|4524.15|4524.15|4515.52|4515.52|0
1632738000000|2021-09-27 10:20:00|4523.47|4523.47|4518.94|4518.94|4523.47|4523.47|4515.44|4515.44|0
1632738300000|2021-09-27 10:25:00|4519.47|4519.47|4525.66|4525.66|4529.78|4529.78|4519.47|4519.47|0
1632738600000|2021-09-27 10:30:00|4525.8|4525.8|4528.22|4528.22|4531.35|4531.35|4524.23|4524.23|0
1632738900000|2021-09-27 10:35:00|4527.69|4527.69|4535.94|4535.94|4536.47|4536.47|4527.69|4527.69|0
1632739200000|2021-09-27 10:40:00|4536.12|4536.12|4538.94|4538.94|4541.23|4541.23|4533.11|4533.11|0
1632739500000|2021-09-27 10:45:00|4539.29|4539.29|4528.42|4528.42|4540.5|4540.5|4527.72|4527.72|0
1632739800000|2021-09-27 10:50:00|4528.25|4528.25|4523.3|4523.3|4529.02|4529.02|4521.4|4521.4|0
1632740100000|2021-09-27 10:55:00|4523.98|4523.98|4533.86|4533.86|4535.64|4535.64|4523.98|4523.98|0
1632740400000|2021-09-27 11:00:00|4532.81|4532.81|4529.82|4529.82|4537.46|4537.46|4529.82|4529.82|0
1632740700000|2021-09-27 11:05:00|4529.99|4529.99|4529.12|4529.12|4532.65|4532.65|4528.59|4528.59|0
1632741000000|2021-09-27 11:10:00|4528.77|4528.77|4536.37|4536.37|4539.68|4539.68|4528.77|4528.77|0
1632741300000|2021-09-27 11:15:00|4536.54|4536.54|4539.95|4539.95|4539.95|4539.95|4530.29|4530.29|0
1632741600000|2021-09-27 11:20:00|4537.85|4537.85|4540.41|4540.41|4544.89|4544.89|4537.85|4537.85|0
1632741900000|2021-09-27 11:25:00|4540.23|4540.23|4549.74|4549.74|4550.62|4550.62|4538.62|4538.62|0
1632742200000|2021-09-27 11:30:00|4549.04|4549.04|4550.73|4550.73|4551.62|4551.62|4546.23|4546.23|0
1632742500000|2021-09-27 11:35:00|4551.41|4551.41|4550.84|4550.84|4555.24|4555.24|4546.98|4546.98|0
1632742800000|2021-09-27 11:40:00|4551.19|4551.19|4554.29|4554.29|4555.55|4555.55|4550|4550|0
1632743100000|2021-09-27 11:45:00|4554.5|4554.5|4554.72|4554.72|4559.52|4559.52|4554.5|4554.5|0
1632743400000|2021-09-27 11:50:00|4555.42|4555.42|4540.54|4540.54|4556.65|4556.65|4540.5|4540.5|0
1632743700000|2021-09-27 11:55:00|4539.87|4539.87|4532.94|4532.94|4539.99|4539.99|4532.65|4532.65|0
1632744000000|2021-09-27 12:00:00|4532.26|4532.26|4521.82|4521.82|4533.66|4533.66|4521.78|4521.78|0
1632744300000|2021-09-27 12:05:00|4522|4522|4523.56|4523.56|4525.97|4525.97|4519.43|4519.43|0
1632744600000|2021-09-27 12:10:00|4523.39|4523.39|4517.06|4517.06|4524.31|4524.31|4517.06|4517.06|0
1632744900000|2021-09-27 12:15:00|4516.53|4516.53|4513.85|4513.85|4517.2|4517.2|4511.1|4511.1|0
1632745200000|2021-09-27 12:20:00|4513.15|4513.15|4515.25|4515.25|4516.84|4516.84|4510.24|4510.24|0
1632745500000|2021-09-27 12:25:00|4515.95|4515.95|4511.83|4511.83|4515.95|4515.95|4511.48|4511.48|0
1632745800000|2021-09-27 12:30:00|4512.36|4512.36|4516.39|4516.39|4516.57|4516.57|4512.28|4512.28|0
1632746100000|2021-09-27 12:35:00|4516.04|4516.04|4515.97|4515.97|4519.56|4519.56|4515.12|4515.12|0
1632746400000|2021-09-27 12:40:00|4515.44|4515.44|4515.98|4515.98|4518.87|4518.87|4511.61|4511.61|0
1632746700000|2021-09-27 12:45:00|4515.27|4515.27|4518.91|4518.91|4521.02|4521.02|4513.5|4513.5|0
1632747000000|2021-09-27 12:50:00|4519.43|4519.43|4518.12|4518.12|4521.9|4521.9|4517.16|4517.16|0
1632747300000|2021-09-27 12:55:00|4518.47|4518.47|4525.11|4525.11|4526.91|4526.91|4516.2|4516.2|0
1632747600000|2021-09-27 13:00:00|4524.76|4524.76|4522.66|4522.66|4525.99|4525.99|4520.07|4520.07|0
1632747900000|2021-09-27 13:05:00|4523.01|4523.01|4523.28|4523.28|4526.29|4526.29|4521.42|4521.42|0
1632748200000|2021-09-27 13:10:00|4523.63|4523.63|4524.19|4524.19|4524.31|4524.31|4522.19|4522.19|0
1632748500000|2021-09-27 13:15:00|4524.35|4524.35|4531.27|4531.27|4531.27|4531.27|4524.35|4524.35|0
1632748800000|2021-09-27 13:20:00|4531.11|4531.11|4530.11|4530.11|4531.11|4531.11|4528.83|4528.83|0
1632749100000|2021-09-27 13:25:00|4529.94|4529.94|4534.41|4534.41|4534.58|4534.58|4529.32|4529.32|0
1632749400000|2021-09-27 13:30:00|4534.51|4534.51|4527.99|4527.99|4536.13|4536.13|4526.93|4526.93|0
1632749700000|2021-09-27 13:35:00|4528.51|4528.51|4528.9|4528.9|4531|4531|4526.99|4526.99|0
1632750000000|2021-09-27 13:40:00|4528.73|4528.73|4531.34|4531.34|4532.89|4532.89|4528.55|4528.55|0
1632750300000|2021-09-27 13:45:00|4530.99|4530.99|4536.19|4536.19|4536.6|4536.6|4530.99|4530.99|0
1632750600000|2021-09-27 13:50:00|4536.72|4536.72|4534.75|4534.75|4536.9|4536.9|4532.97|4532.97|0
1632750900000|2021-09-27 13:55:00|4534.93|4534.93|4535.38|4535.38|4539.42|4539.42|4534.13|4534.13|0
1632751200000|2021-09-27 14:00:00|4535.21|4535.21|4530.05|4530.05|4535.59|4535.59|4528.61|4528.61|0
1632751500000|2021-09-27 14:05:00|4529.52|4529.52|4528.82|4528.82|4532.21|4532.21|4528.55|4528.55|0
1632751800000|2021-09-27 14:10:00|4529|4529|4525.38|4525.38|4529.41|4529.41|4524.03|4524.03|0
1632752100000|2021-09-27 14:15:00|4525.73|4525.73|4532.73|4532.73|4532.73|4532.73|4525.08|4525.08|0
1632752400000|2021-09-27 14:20:00|4533.26|4533.26|4542.52|4542.52|4543.39|4543.39|4532.38|4532.38|0
1632752700000|2021-09-27 14:25:00|4542.34|4542.34|4535.63|4535.63|4547.25|4547.25|4535.63|4535.63|0
1632753000000|2021-09-27 14:30:00|4536.16|4536.16|4529.96|4529.96|4536.33|4536.33|4528.69|4528.69|0
1632753300000|2021-09-27 14:35:00|4529.43|4529.43|4528.08|4528.08|4530.13|4530.13|4527.17|4527.17|0
1632753600000|2021-09-27 14:40:00|4527.92|4527.92|4527.13|4527.13|4529.67|4529.67|4526.1|4526.1|0
1632753900000|2021-09-27 14:45:00|4527.3|4527.3|4530|4530|4531.9|4531.9|4526.16|4526.16|0
1632754200000|2021-09-27 14:50:00|4530.35|4530.35|4533.12|4533.12|4533.68|4533.68|4528.66|4528.66|0
1632754500000|2021-09-27 14:55:00|4533.29|4533.29|4530.23|4530.23|4534.64|4534.64|4529.54|4529.54|0
1632754800000|2021-09-27 15:00:00|4530.06|4530.06|4529.78|4529.78|4530.06|4530.06|4526.93|4526.93|0
1632755100000|2021-09-27 15:05:00|4529.6|4529.6|4533.13|4533.13|4533.75|4533.75|4529.55|4529.55|0
1632755400000|2021-09-27 15:10:00|4533.18|4533.18|4532.44|4532.44|4534.13|4534.13|4531.77|4531.77|0
1632755700000|2021-09-27 15:15:00|4532.09|4532.09|4529.27|4529.27|4532.09|4532.09|4528.37|4528.37|0
1632756000000|2021-09-27 15:20:00|4529.09|4529.09|4531.72|4531.72|4532.36|4532.36|4527.94|4527.94|0
1632756300000|2021-09-27 15:25:00|4531.86|4531.86|4536.58|4536.58|4538.43|4538.43|4530.97|4530.97|0
1632813300000|2021-09-28 07:15:00|4479.05|4479.05|4521.35|4521.35|4522.2|4522.2|4478.7|4478.7|0
1632813600000|2021-09-28 07:20:00|4521|4521|4490.08|4490.08|4526.69|4526.69|4490.08|4490.08|0
1632813900000|2021-09-28 07:25:00|4489.76|4489.76|4474.29|4474.29|4489.76|4489.76|4463.83|4463.83|0
1632814200000|2021-09-28 07:30:00|4473.96|4473.96|4488.03|4488.03|4488.2|4488.2|4472.55|4472.55|0
1632814500000|2021-09-28 07:35:00|4484.87|4484.87|4481.55|4481.55|4486.15|4486.15|4476.48|4476.48|0
1632814800000|2021-09-28 07:40:00|4482.6|4482.6|4473.82|4473.82|4483.07|4483.07|4473.28|4473.28|0
1632815100000|2021-09-28 07:45:00|4473.66|4473.66|4480.99|4480.99|4482.92|4482.92|4471.17|4471.17|0
1632815400000|2021-09-28 07:50:00|4481.35|4481.35|4477.37|4477.37|4484.48|4484.48|4476.95|4476.95|0
1632815700000|2021-09-28 07:55:00|4476.67|4476.67|4487.54|4487.54|4488.95|4488.95|4474.84|4474.84|0
1632816000000|2021-09-28 08:00:00|4487.7|4487.7|4482.96|4482.96|4488.62|4488.62|4482.96|4482.96|0
1632816300000|2021-09-28 08:05:00|4483.25|4483.25|4473.68|4473.68|4483.3|4483.3|4470.91|4470.91|0
1632816600000|2021-09-28 08:10:00|4474.03|4474.03|4464.82|4464.82|4474.03|4474.03|4459.49|4459.49|0
1632816900000|2021-09-28 08:15:00|4463.94|4463.94|4465.52|4465.52|4471.82|4471.82|4462.58|4462.58|0
1632817200000|2021-09-28 08:20:00|4465.17|4465.17|4468.69|4468.69|4469.21|4469.21|4459.8|4459.8|0
1632817500000|2021-09-28 08:25:00|4468.86|4468.86|4474.96|4474.96|4475.78|4475.78|4467.11|4467.11|0
1632817800000|2021-09-28 08:30:00|4475.13|4475.13|4469.84|4469.84|4479.2|4479.2|4469.84|4469.84|0
1632818100000|2021-09-28 08:35:00|4470.17|4470.17|4476.7|4476.7|4477.22|4477.22|4468.94|4468.94|0
1632818400000|2021-09-28 08:40:00|4476.17|4476.17|4476.75|4476.75|4481.44|4481.44|4475.82|4475.82|0
1632818700000|2021-09-28 08:45:00|4476.59|4476.59|4483.93|4483.93|4484.08|4484.08|4476.59|4476.59|0
1632819000000|2021-09-28 08:50:00|4484.04|4484.04|4487.08|4487.08|4488.13|4488.13|4482.11|4482.11|0
1632819300000|2021-09-28 08:55:00|4486.55|4486.55|4489.24|4489.24|4489.24|4489.24|4486.2|4486.2|0
1632819600000|2021-09-28 09:00:00|4489.35|4489.35|4492.16|4492.16|4493.05|4493.05|4488.12|4488.12|0
1632819900000|2021-09-28 09:05:00|4492.22|4492.22|4494.91|4494.91|4495.43|4495.43|4485.82|4485.82|0
1632820200000|2021-09-28 09:10:00|4494.38|4494.38|4491.6|4491.6|4494.38|4494.38|4489.67|4489.67|0
1632820500000|2021-09-28 09:15:00|4491.25|4491.25|4480.14|4480.14|4491.25|4491.25|4479.27|4479.27|0
1632820800000|2021-09-28 09:20:00|4479.62|4479.62|4478.22|4478.22|4480.32|4480.32|4477.87|4477.87|0
1632821100000|2021-09-28 09:25:00|4478.92|4478.92|4485.67|4485.67|4485.84|4485.84|4478.75|4478.75|0
1632821400000|2021-09-28 09:30:00|4485.84|4485.84|4478.5|4478.5|4487.07|4487.07|4478.5|4478.5|0
1632821700000|2021-09-28 09:35:00|4479.18|4479.18|4481.23|4481.23|4483.74|4483.74|4479.18|4479.18|0
1632822000000|2021-09-28 09:40:00|4479.82|4479.82|4478.62|4478.62|4481.9|4481.9|4477.74|4477.74|0
1632822300000|2021-09-28 09:45:00|4478.94|4478.94|4482.06|4482.06|4482.06|4482.06|4477.19|4477.19|0
1632822600000|2021-09-28 09:50:00|4482.17|4482.17|4479.13|4479.13|4483.66|4483.66|4479.13|4479.13|0
1632822900000|2021-09-28 09:55:00|4478.43|4478.43|4472.99|4472.99|4480.7|4480.7|4471.58|4471.58|0
1632823200000|2021-09-28 10:00:00|4472.28|4472.28|4468.65|4468.65|4472.32|4472.32|4466.76|4466.76|0
1632823500000|2021-09-28 10:05:00|4468.83|4468.83|4474.44|4474.44|4474.44|4474.44|4468.47|4468.47|0
1632823800000|2021-09-28 10:10:00|4474.61|4474.61|4475.71|4475.71|4476.93|4476.93|4473.04|4473.04|0
1632824100000|2021-09-28 10:15:00|4475.36|4475.36|4476.97|4476.97|4478.29|4478.29|4475.01|4475.01|0
1632824400000|2021-09-28 10:20:00|4477.85|4477.85|4481.71|4481.71|4482.2|4482.2|4477.82|4477.82|0
1632824700000|2021-09-28 10:25:00|4482.39|4482.39|4490.61|4490.61|4492.18|4492.18|4482.39|4482.39|0
1632825000000|2021-09-28 10:30:00|4490.78|4490.78|4489.5|4489.5|4492.78|4492.78|4489.05|4489.05|0
1632825300000|2021-09-28 10:35:00|4489.32|4489.32|4486.72|4486.72|4489.68|4489.68|4486.6|4486.6|0
1632825600000|2021-09-28 10:40:00|4487.95|4487.95|4493.34|4493.34|4494.22|4494.22|4487.77|4487.77|0
1632825900000|2021-09-28 10:45:00|4494.22|4494.22|4497.22|4497.22|4497.22|4497.22|4491.52|4491.52|0
1632826200000|2021-09-28 10:50:00|4497.06|4497.06|4495.26|4495.26|4497.06|4497.06|4494.33|4494.33|0
1632826500000|2021-09-28 10:55:00|4495.44|4495.44|4498.82|4498.82|4501.27|4501.27|4494.59|4494.59|0
1632826800000|2021-09-28 11:00:00|4499.52|4499.52|4499.56|4499.56|4500.76|4500.76|4498.18|4498.18|0
1632827100000|2021-09-28 11:05:00|4498.85|4498.85|4498.15|4498.15|4500.26|4500.26|4495.86|4495.86|0
1632827400000|2021-09-28 11:10:00|4497.44|4497.44|4493.61|4493.61|4497.8|4497.8|4492.82|4492.82|0
1632827700000|2021-09-28 11:15:00|4493.26|4493.26|4494.84|4494.84|4495.25|4495.25|4492.25|4492.25|0
1632828000000|2021-09-28 11:20:00|4495.55|4495.55|4500.12|4500.12|4500.91|4500.91|4494.6|4494.6|0
1632828300000|2021-09-28 11:25:00|4499.24|4499.24|4501|4501|4501.53|4501.53|4498.29|4498.29|0
1632828600000|2021-09-28 11:30:00|4501.18|4501.18|4499.32|4499.32|4502.03|4502.03|4497.63|4497.63|0
1632828900000|2021-09-28 11:35:00|4500.02|4500.02|4500.29|4500.29|4500.88|4500.88|4498.22|4498.22|0
1632829200000|2021-09-28 11:40:00|4500.96|4500.96|4502.37|4502.37|4504.53|4504.53|4500.96|4500.96|0
1632829500000|2021-09-28 11:45:00|4501.84|4501.84|4503.38|4503.38|4505.41|4505.41|4501.84|4501.84|0
1632829800000|2021-09-28 11:50:00|4503.28|4503.28|4501.5|4501.5|4504.14|4504.14|4500.7|4500.7|0
1632830100000|2021-09-28 11:55:00|4501.34|4501.34|4503.58|4503.58|4503.58|4503.58|4501.34|4501.34|0
1632830400000|2021-09-28 12:00:00|4504.11|4504.11|4503.47|4503.47|4506.45|4506.45|4501.72|4501.72|0
1632830700000|2021-09-28 12:05:00|4503.62|4503.62|4504.64|4504.64|4505.35|4505.35|4503.29|4503.29|0
1632831000000|2021-09-28 12:10:00|4505.34|4505.34|4509.66|4509.66|4510.08|4510.08|4505.13|4505.13|0
1632831300000|2021-09-28 12:15:00|4509.5|4509.5|4509.07|4509.07|4510.68|4510.68|4508.1|4508.1|0
1632831600000|2021-09-28 12:20:00|4509.42|4509.42|4510.71|4510.71|4511.06|4511.06|4509.08|4509.08|0
1632831900000|2021-09-28 12:25:00|4510.01|4510.01|4512.25|4512.25|4513.34|4513.34|4510.01|4510.01|0
1632832200000|2021-09-28 12:30:00|4512.6|4512.6|4511.47|4511.47|4513.97|4513.97|4509.74|4509.74|0
1632832500000|2021-09-28 12:35:00|4511.12|4511.12|4512.88|4512.88|4514.01|4514.01|4509.96|4509.96|0
1632832800000|2021-09-28 12:40:00|4512.78|4512.78|4501.92|4501.92|4513.45|4513.45|4501.92|4501.92|0
1632833100000|2021-09-28 12:45:00|4502.1|4502.1|4498.05|4498.05|4503.19|4503.19|4496.31|4496.31|0
1632833400000|2021-09-28 12:50:00|4497.35|4497.35|4495.84|4495.84|4497.7|4497.7|4494.81|4494.81|0
1632833700000|2021-09-28 12:55:00|4495.69|4495.69|4502.27|4502.27|4503|4503|4495.69|4495.69|0
1632834000000|2021-09-28 13:00:00|4502.44|4502.44|4504.25|4504.25|4505.43|4505.43|4501.89|4501.89|0
1632834300000|2021-09-28 13:05:00|4503.57|4503.57|4507.38|4507.38|4508.34|4508.34|4503.25|4503.25|0
1632834600000|2021-09-28 13:10:00|4507.03|4507.03|4511.64|4511.64|4513.87|4513.87|4506.36|4506.36|0
1632834900000|2021-09-28 13:15:00|4511.49|4511.49|4510.12|4510.12|4511.49|4511.49|4507.5|4507.5|0
1632835200000|2021-09-28 13:20:00|4509.44|4509.44|4511.05|4511.05|4511.4|4511.4|4508.42|4508.42|0
1632835500000|2021-09-28 13:25:00|4511.58|4511.58|4507.87|4507.87|4511.58|4511.58|4505.02|4505.02|0
1632835800000|2021-09-28 13:30:00|4508.4|4508.4|4524.36|4524.36|4526.45|4526.45|4508.11|4508.11|0
1632836100000|2021-09-28 13:35:00|4524.41|4524.41|4522.61|4522.61|4526.59|4526.59|4520.57|4520.57|0
1632836400000|2021-09-28 13:40:00|4523.13|4523.13|4512.97|4512.97|4527.33|4527.33|4512.8|4512.8|0
1632836700000|2021-09-28 13:45:00|4512.48|4512.48|4516.64|4516.64|4517.55|4517.55|4511.04|4511.04|0
1632837000000|2021-09-28 13:50:00|4516.47|4516.47|4510.8|4510.8|4516.82|4516.82|4505.83|4505.83|0
1632837300000|2021-09-28 13:55:00|4510.45|4510.45|4516.02|4516.02|4518.23|4518.23|4509.54|4509.54|0
1632837600000|2021-09-28 14:00:00|4515.85|4515.85|4505.34|4505.34|4516.9|4516.9|4505.05|4505.05|0
1632837900000|2021-09-28 14:05:00|4506.4|4506.4|4495.62|4495.62|4506.55|4506.55|4495.62|4495.62|0
1632838200000|2021-09-28 14:10:00|4497.03|4497.03|4482.21|4482.21|4498.25|4498.25|4479.83|4479.83|0
1632838500000|2021-09-28 14:15:00|4481.86|4481.86|4472.51|4472.51|4482.38|4482.38|4472.51|4472.51|0
1632838800000|2021-09-28 14:20:00|4472.16|4472.16|4464.48|4464.48|4472.42|4472.42|4457.73|4457.73|0
1632839100000|2021-09-28 14:25:00|4463.95|4463.95|4475.9|4475.9|4476.6|4476.6|4459.55|4459.55|0
1632839400000|2021-09-28 14:30:00|4475.55|4475.55|4474.29|4474.29|4478.55|4478.55|4472.7|4472.7|0
1632839700000|2021-09-28 14:35:00|4473.59|4473.59|4472.82|4472.82|4473.59|4473.59|4465.13|4465.13|0
1632840000000|2021-09-28 14:40:00|4472.99|4472.99|4482.02|4482.02|4484.44|4484.44|4472.47|4472.47|0
1632840300000|2021-09-28 14:45:00|4482.2|4482.2|4488.89|4488.89|4491.14|4491.14|4482.2|4482.2|0
1632840600000|2021-09-28 14:50:00|4488.54|4488.54|4478.56|4478.56|4488.6|4488.6|4478.01|4478.01|0
1632840900000|2021-09-28 14:55:00|4478.21|4478.21|4471.64|4471.64|4479.48|4479.48|4470.27|4470.27|0
1632841200000|2021-09-28 15:00:00|4471.8|4471.8|4470.04|4470.04|4472.26|4472.26|4466.85|4466.85|0
1632841500000|2021-09-28 15:05:00|4470.22|4470.22|4477.16|4477.16|4477.83|4477.83|4469.54|4469.54|0
1632841800000|2021-09-28 15:10:00|4477.68|4477.68|4479.35|4479.35|4482.72|4482.72|4477.68|4477.68|0
1632842100000|2021-09-28 15:15:00|4479.53|4479.53|4476.03|4476.03|4479.53|4479.53|4473.8|4473.8|0
1632842400000|2021-09-28 15:20:00|4475.86|4475.86|4478.18|4478.18|4478.18|4478.18|4474.89|4474.89|0
1632842700000|2021-09-28 15:25:00|4478.36|4478.36|4476.01|4476.01|4478.52|4478.52|4475.25|4475.25|0
1632899700000|2021-09-29 07:15:00|4459.39|4459.39|4470.65|4470.65|4470.83|4470.83|4457.83|4457.83|0
1632900000000|2021-09-29 07:20:00|4471.53|4471.53|4470.41|4470.41|4482.87|4482.87|4469.55|4469.55|0
1632900300000|2021-09-29 07:25:00|4468.84|4468.84|4452.4|4452.4|4468.84|4468.84|4451.55|4451.55|0
1632900600000|2021-09-29 07:30:00|4452.92|4452.92|4474.08|4474.08|4474.08|4474.08|4452.78|4452.78|0
1632900900000|2021-09-29 07:35:00|4473.56|4473.56|4479.28|4479.28|4485.32|4485.32|4472.31|4472.31|0
1632901200000|2021-09-29 07:40:00|4480.16|4480.16|4477.08|4477.08|4480.16|4480.16|4473.44|4473.44|0
1632901500000|2021-09-29 07:45:00|4477.41|4477.41|4476.14|4476.14|4479.27|4479.27|4474.07|4474.07|0
1632901800000|2021-09-29 07:50:00|4476.32|4476.32|4473.14|4473.14|4479.22|4479.22|4471.56|4471.56|0
1632902100000|2021-09-29 07:55:00|4472.79|4472.79|4478.76|4478.76|4478.76|4478.76|4472.08|4472.08|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4476.65|4476.65|4481.1|4481.1|4476.3|4476.3|0
1632902700000|2021-09-29 08:05:00|4476.79|4476.79|4484.72|4484.72|4484.72|4484.72|4471.87|4471.87|0
1632903000000|2021-09-29 08:10:00|4484.05|4484.05|4488.64|4488.64|4489.68|4489.68|4484.05|4484.05|0
1632903300000|2021-09-29 08:15:00|4488.11|4488.11|4491.77|4491.77|4493.86|4493.86|4488.11|4488.11|0
1632903600000|2021-09-29 08:20:00|4491.94|4491.94|4502.37|4502.37|4502.82|4502.82|4491.94|4491.94|0
1632903900000|2021-09-29 08:25:00|4502.04|4502.04|4498.49|4498.49|4504.99|4504.99|4497.79|4497.79|0
1632904200000|2021-09-29 08:30:00|4499.02|4499.02|4501.81|4501.81|4503.39|4503.39|4497.98|4497.98|0
1632904500000|2021-09-29 08:35:00|4502.86|4502.86|4499.77|4499.77|4503.57|4503.57|4498.45|4498.45|0
1632904800000|2021-09-29 08:40:00|4499.94|4499.94|4499.88|4499.88|4503.33|4503.33|4499.88|4499.88|0
1632905100000|2021-09-29 08:45:00|4500.06|4500.06|4509.38|4509.38|4509.73|4509.73|4500.06|4500.06|0
1632905400000|2021-09-29 08:50:00|4509.03|4509.03|4509.96|4509.96|4510.58|4510.58|4507.99|4507.99|0
1632905700000|2021-09-29 08:55:00|4509.26|4509.26|4515.08|4515.08|4516.48|4516.48|4509.26|4509.26|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4512.3|4512.3|4515.93|4515.93|4509.95|4509.95|0
1632906300000|2021-09-29 09:05:00|4512.48|4512.48|4515.71|4515.71|4516.16|4516.16|4511.95|4511.95|0
1632906600000|2021-09-29 09:10:00|4515.88|4515.88|4515.55|4515.55|4519.76|4519.76|4513.48|4513.48|0
1632906900000|2021-09-29 09:15:00|4515.31|4515.31|4520.92|4520.92|4522.79|4522.79|4515.31|4515.31|0
1632907200000|2021-09-29 09:20:00|4521.27|4521.27|4519.61|4519.61|4523.46|4523.46|4519.26|4519.26|0
1632907500000|2021-09-29 09:25:00|4518.56|4518.56|4520.79|4520.79|4522.07|4522.07|4518.34|4518.34|0
1632907800000|2021-09-29 09:30:00|4520.47|4520.47|4521.15|4521.15|4524.44|4524.44|4520.47|4520.47|0
1632908100000|2021-09-29 09:35:00|4520.09|4520.09|4519.22|4519.22|4520.88|4520.88|4516.97|4516.97|0
1632908400000|2021-09-29 09:40:00|4518.34|4518.34|4519.49|4519.49|4519.49|4519.49|4516.98|4516.98|0
1632908700000|2021-09-29 09:45:00|4520.17|4520.17|4524.01|4524.01|4524.2|4524.2|4520.17|4520.17|0
1632909000000|2021-09-29 09:50:00|4523.66|4523.66|4520.28|4520.28|4523.66|4523.66|4520.16|4520.16|0
1632909300000|2021-09-29 09:55:00|4519.75|4519.75|4518.65|4518.65|4520.82|4520.82|4516.93|4516.93|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4520.91|4520.91|4521.95|4521.95|4518.23|4518.23|0
1632909900000|2021-09-29 10:05:00|4520.38|4520.38|4525.94|4525.94|4525.94|4525.94|4519.7|4519.7|0
1632910200000|2021-09-29 10:10:00|4525.42|4525.42|4525.19|4525.19|4526.17|4526.17|4523.42|4523.42|0
1632910500000|2021-09-29 10:15:00|4525.01|4525.01|4520.82|4520.82|4526.04|4526.04|4520.82|4520.82|0
1632910800000|2021-09-29 10:20:00|4520.47|4520.47|4519.98|4519.98|4521.51|4521.51|4519.6|4519.6|0
1632911100000|2021-09-29 10:25:00|4520.33|4520.33|4522.48|4522.48|4523.7|4523.7|4519.81|4519.81|0
1632911400000|2021-09-29 10:30:00|4523.15|4523.15|4519.7|4519.7|4523.33|4523.33|4518.99|4518.99|0
1632911700000|2021-09-29 10:35:00|4519.8|4519.8|4520.68|4520.68|4521.21|4521.21|4516.87|4516.87|0
1632912000000|2021-09-29 10:40:00|4520.5|4520.5|4522.35|4522.35|4523.84|4523.84|4519.85|4519.85|0
1632912300000|2021-09-29 10:45:00|4522.17|4522.17|4523.96|4523.96|4524.13|4524.13|4521.29|4521.29|0
1632912600000|2021-09-29 10:50:00|4523.78|4523.78|4526.04|4526.04|4526.74|4526.74|4522.2|4522.2|0
1632912900000|2021-09-29 10:55:00|4526.57|4526.57|4521.22|4521.22|4527.09|4527.09|4521.22|4521.22|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4519.81|4519.81|4523.8|4523.8|4519.81|4519.81|0
1632913500000|2021-09-29 11:05:00|4519.46|4519.46|4522.44|4522.44|4522.44|4522.44|4519.46|4519.46|0
1632913800000|2021-09-29 11:10:00|4523.49|4523.49|4527.92|4527.92|4528.27|4528.27|4523.49|4523.49|0
1632914100000|2021-09-29 11:15:00|4528.21|4528.21|4528.42|4528.42|4528.79|4528.79|4526.99|4526.99|0
1632914400000|2021-09-29 11:20:00|4528.07|4528.07|4527.02|4527.02|4528.42|4528.42|4526.95|4526.95|0
1632914700000|2021-09-29 11:25:00|4526.9|4526.9|4527.06|4527.06|4527.24|4527.24|4525.67|4525.67|0
1632915000000|2021-09-29 11:30:00|4526.71|4526.71|4530.13|4530.13|4531.16|4531.16|4526.53|4526.53|0
1632915300000|2021-09-29 11:35:00|4529.99|4529.99|4519.82|4519.82|4531.49|4531.49|4519.82|4519.82|0
1632915600000|2021-09-29 11:40:00|4520.17|4520.17|4520.71|4520.71|4521.72|4521.72|4519.29|4519.29|0
1632915900000|2021-09-29 11:45:00|4520.36|4520.36|4521.41|4521.41|4521.58|4521.58|4520.2|4520.2|0
1632916200000|2021-09-29 11:50:00|4521.58|4521.58|4522.64|4522.64|4522.96|4522.96|4521.37|4521.37|0
1632916500000|2021-09-29 11:55:00|4523.31|4523.31|4519.58|4519.58|4523.84|4523.84|4519.23|4519.23|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4520.5|4520.5|4520.81|4520.81|4518.59|4518.59|0
1632917100000|2021-09-29 12:05:00|4520.34|4520.34|4511.16|4511.16|4520.34|4520.34|4511.05|4511.05|0
1632917400000|2021-09-29 12:10:00|4510.98|4510.98|4510.82|4510.82|4511.69|4511.69|4510.4|4510.4|0
1632917700000|2021-09-29 12:15:00|4510.12|4510.12|4510.4|4510.4|4510.47|4510.47|4509.65|4509.65|0
1632918000000|2021-09-29 12:20:00|4510.75|4510.75|4514.34|4514.34|4514.34|4514.34|4510.75|4510.75|0
1632918300000|2021-09-29 12:25:00|4515.01|4515.01|4518.51|4518.51|4519.38|4519.38|4512.75|4512.75|0
1632918600000|2021-09-29 12:30:00|4518.68|4518.68|4518.05|4518.05|4519.9|4519.9|4517.52|4517.52|0
1632918900000|2021-09-29 12:35:00|4517.87|4517.87|4516.79|4516.79|4518.05|4518.05|4514.93|4514.93|0
1632919200000|2021-09-29 12:40:00|4516.44|4516.44|4517.04|4517.04|4517.92|4517.92|4515.35|4515.35|0
1632919500000|2021-09-29 12:45:00|4517.74|4517.74|4519.86|4519.86|4520.74|4520.74|4517.74|4517.74|0
1632919800000|2021-09-29 12:50:00|4520.39|4520.39|4511.73|4511.73|4520.39|4520.39|4511.73|4511.73|0
1632920100000|2021-09-29 12:55:00|4513.14|4513.14|4515.3|4515.3|4515.49|4515.49|4512.61|4512.61|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4520.61|4520.61|4521.3|4521.3|4514.07|4514.07|0
1632920700000|2021-09-29 13:05:00|4520.43|4520.43|4516.13|4516.13|4520.43|4520.43|4516.13|4516.13|0
1632921000000|2021-09-29 13:10:00|4515.95|4515.95|4520.94|4520.94|4521.99|4521.99|4515.95|4515.95|0
1632921300000|2021-09-29 13:15:00|4520.26|4520.26|4517.56|4517.56|4520.79|4520.79|4516.92|4516.92|0
1632921600000|2021-09-29 13:20:00|4516.68|4516.68|4516.69|4516.69|4517.24|4517.24|4514.88|4514.88|0
1632921900000|2021-09-29 13:25:00|4517.04|4517.04|4518.21|4518.21|4518.21|4518.21|4516.19|4516.19|0
1632922200000|2021-09-29 13:30:00|4517.86|4517.86|4500.12|4500.12|4519.11|4519.11|4500.12|4500.12|0
1632922500000|2021-09-29 13:35:00|4499.94|4499.94|4494.17|4494.17|4500.99|4500.99|4491.9|4491.9|0
1632922800000|2021-09-29 13:40:00|4494.33|4494.33|4504.42|4504.42|4506.15|4506.15|4494.33|4494.33|0
1632923100000|2021-09-29 13:45:00|4503.74|4503.74|4503.15|4503.15|4504.24|4504.24|4499.91|4499.91|0
1632923400000|2021-09-29 13:50:00|4503.26|4503.26|4509.47|4509.47|4510.82|4510.82|4502.91|4502.91|0
1632923700000|2021-09-29 13:55:00|4510.17|4510.17|4513.32|4513.32|4513.76|4513.76|4508.79|4508.79|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4503.82|4503.82|4517.49|4517.49|4503.46|4503.46|0
1632924300000|2021-09-29 14:05:00|4503.65|4503.65|4508.59|4508.59|4509.89|4509.89|4503.57|4503.57|0
1632924600000|2021-09-29 14:10:00|4508.94|4508.94|4507.36|4507.36|4509.25|4509.25|4506.89|4506.89|0
1632924900000|2021-09-29 14:15:00|4507.01|4507.01|4511.38|4511.38|4513.64|4513.64|4507.01|4507.01|0
1632925200000|2021-09-29 14:20:00|4512.06|4512.06|4509.31|4509.31|4515.25|4515.25|4509.31|4509.31|0
1632925500000|2021-09-29 14:25:00|4508.79|4508.79|4511.71|4511.71|4515.14|4515.14|4508.79|4508.79|0
1632925800000|2021-09-29 14:30:00|4511.53|4511.53|4510.99|4510.99|4512.28|4512.28|4509.87|4509.87|0
1632926100000|2021-09-29 14:35:00|4511.14|4511.14|4514.24|4514.24|4514.24|4514.24|4511.14|4511.14|0
1632926400000|2021-09-29 14:40:00|4514.91|4514.91|4520.07|4520.07|4522.11|4522.11|4514.91|4514.91|0
1632926700000|2021-09-29 14:45:00|4520.6|4520.6|4521.82|4521.82|4522.71|4522.71|4520.42|4520.42|0
1632927000000|2021-09-29 14:50:00|4522.08|4522.08|4522.89|4522.89|4523.28|4523.28|4518.72|4518.72|0
1632927300000|2021-09-29 14:55:00|4522.54|4522.54|4522.96|4522.96|4524.09|4524.09|4521.73|4521.73|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4522.62|4522.62|4525.01|4525.01|4522.27|4522.27|0
1632927900000|2021-09-29 15:05:00|4522.45|4522.45|4522.22|4522.22|4524.7|4524.7|4521.37|4521.37|0
1632928200000|2021-09-29 15:10:00|4522.04|4522.04|4517.42|4517.42|4523.5|4523.5|4517.42|4517.42|0
1632928500000|2021-09-29 15:15:00|4517.25|4517.25|4518.9|4518.9|4519.27|4519.27|4516.22|4516.22|0
1632928800000|2021-09-29 15:20:00|4519.58|4519.58|4523.44|4523.44|4525.17|4525.17|4519.42|4519.42|0
1632929100000|2021-09-29 15:25:00|4522.74|4522.74|4515.85|4515.85|4523.45|4523.45|4515.12|4515.12|0
1632986100000|2021-09-30 07:15:00|4519.37|4519.37|4514.7|4514.7|4522.94|4522.94|4514.17|4514.17|0
1632986400000|2021-09-30 07:20:00|4515.22|4515.22|4523.12|4523.12|4525.03|4525.03|4512.44|4512.44|0
1632986700000|2021-09-30 07:25:00|4524.88|4524.88|4525.26|4525.26|4528.05|4528.05|4522.76|4522.76|0
1632987000000|2021-09-30 07:30:00|4524.73|4524.73|4517.57|4517.57|4524.73|4524.73|4516.28|4516.28|0
1632987300000|2021-09-30 07:35:00|4517.73|4517.73|4506.1|4506.1|4518.04|4518.04|4506.1|4506.1|0
1632987600000|2021-09-30 07:40:00|4506.8|4506.8|4504.71|4504.71|4509.12|4509.12|4504.36|4504.36|0
1632987900000|2021-09-30 07:45:00|4504.88|4504.88|4508.76|4508.76|4511.39|4511.39|4504.88|4504.88|0
1632988200000|2021-09-30 07:50:00|4508.59|4508.59|4509.59|4509.59|4510.43|4510.43|4508.21|4508.21|0
1632988500000|2021-09-30 07:55:00|4509.82|4509.82|4507.12|4507.12|4511.9|4511.9|4506.41|4506.41|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4509.59|4509.59|4510.26|4510.26|4506.45|4506.45|0
1632989100000|2021-09-30 08:05:00|4509.43|4509.43|4516.08|4516.08|4519.44|4519.44|4509.43|4509.43|0
1632989400000|2021-09-30 08:10:00|4516.76|4516.76|4509.81|4509.81|4516.76|4516.76|4509.81|4509.81|0
1632989700000|2021-09-30 08:15:00|4509.13|4509.13|4499.62|4499.62|4509.13|4509.13|4499.62|4499.62|0
1632990000000|2021-09-30 08:20:00|4499.5|4499.5|4499.61|4499.61|4502.52|4502.52|4498.56|4498.56|0
1632990300000|2021-09-30 08:25:00|4499.26|4499.26|4502.54|4502.54|4502.54|4502.54|4499.26|4499.26|0
1632990600000|2021-09-30 08:30:00|4502.89|4502.89|4499.9|4499.9|4502.89|4502.89|4499.37|4499.37|0
1632990900000|2021-09-30 08:35:00|4499.22|4499.22|4500.03|4500.03|4500.38|4500.38|4497.73|4497.73|0
1632991200000|2021-09-30 08:40:00|4499.97|4499.97|4496.46|4496.46|4499.97|4499.97|4496.11|4496.11|0
1632991500000|2021-09-30 08:45:00|4496.64|4496.64|4491.78|4491.78|4496.93|4496.93|4490.96|4490.96|0
1632991800000|2021-09-30 08:50:00|4491.96|4491.96|4493.09|4493.09|4494.36|4494.36|4491.09|4491.09|0
1632992100000|2021-09-30 08:55:00|4493.26|4493.26|4491.29|4491.29|4493.26|4493.26|4485.52|4485.52|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4500.41|4500.41|4500.41|4500.41|4489.49|4489.49|0
1632992700000|2021-09-30 09:05:00|4500.51|4500.51|4495.72|4495.72|4500.51|4500.51|4494.77|4494.77|0
1632993000000|2021-09-30 09:10:00|4495.55|4495.55|4494.14|4494.14|4496.57|4496.57|4493.86|4493.86|0
1632993300000|2021-09-30 09:15:00|4494.24|4494.24|4488.03|4488.03|4494.24|4494.24|4488.03|4488.03|0
1632993600000|2021-09-30 09:20:00|4487.87|4487.87|4488.85|4488.85|4489.2|4489.2|4482.73|4482.73|0
1632993900000|2021-09-30 09:25:00|4488.97|4488.97|4490.68|4490.68|4490.69|4490.69|4487.54|4487.54|0
1632994200000|2021-09-30 09:30:00|4490.85|4490.85|4483.39|4483.39|4490.85|4490.85|4483.39|4483.39|0
1632994500000|2021-09-30 09:35:00|4483.74|4483.74|4485.68|4485.68|4487.37|4487.37|4483.22|4483.22|0
1632994800000|2021-09-30 09:40:00|4486.03|4486.03|4477.08|4477.08|4487.57|4487.57|4477.08|4477.08|0
1632995100000|2021-09-30 09:45:00|4476.91|4476.91|4471.59|4471.59|4478.14|4478.14|4471.41|4471.41|0
1632995400000|2021-09-30 09:50:00|4472.29|4472.29|4475.46|4475.46|4477.02|4477.02|4472.11|4472.11|0
1632995700000|2021-09-30 09:55:00|4475.64|4475.64|4476.17|4476.17|4479.16|4479.16|4475.64|4475.64|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4474.65|4474.65|4476.75|4476.75|4474.65|4474.65|0
1632996300000|2021-09-30 10:05:00|4474.82|4474.82|4474.24|4474.24|4475.94|4475.94|4473.36|4473.36|0
1632996600000|2021-09-30 10:10:00|4474.77|4474.77|4473.64|4473.64|4477.32|4477.32|4472.7|4472.7|0
1632996900000|2021-09-30 10:15:00|4473.76|4473.76|4475.56|4475.56|4476.08|4476.08|4472.42|4472.42|0
1632997200000|2021-09-30 10:20:00|4475.38|4475.38|4467.07|4467.07|4476.73|4476.73|4466.42|4466.42|0
1632997500000|2021-09-30 10:25:00|4467.25|4467.25|4470.34|4470.34|4471.25|4471.25|4466.83|4466.83|0
1632997800000|2021-09-30 10:30:00|4471.04|4471.04|4467.34|4467.34|4471.72|4471.72|4466.3|4466.3|0
1632998100000|2021-09-30 10:35:00|4466.99|4466.99|4473.08|4473.08|4473.43|4473.43|4466.84|4466.84|0
1632998400000|2021-09-30 10:40:00|4473.43|4473.43|4475.68|4475.68|4476.19|4476.19|4472.91|4472.91|0
1632998700000|2021-09-30 10:45:00|4476.04|4476.04|4482.56|4482.56|4482.56|4482.56|4475.86|4475.86|0
1632999000000|2021-09-30 10:50:00|4483.44|4483.44|4485.4|4485.4|4487.05|4487.05|4483.44|4483.44|0
1632999300000|2021-09-30 10:55:00|4485.25|4485.25|4481.93|4481.93|4487.72|4487.72|4481.93|4481.93|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4482.64|4482.64|4483.7|4483.7|4481.19|4481.19|0
1632999900000|2021-09-30 11:05:00|4483.17|4483.17|4478.63|4478.63|4483.17|4483.17|4477.45|4477.45|0
1633000200000|2021-09-30 11:10:00|4478.28|4478.28|4477.91|4477.91|4480.15|4480.15|4477.91|4477.91|0
1633000500000|2021-09-30 11:15:00|4478.09|4478.09|4477.45|4477.45|4478.61|4478.61|4476.29|4476.29|0
1633000800000|2021-09-30 11:20:00|4478.5|4478.5|4480.27|4480.27|4480.63|4480.63|4478.5|4478.5|0
1633001100000|2021-09-30 11:25:00|4480.38|4480.38|4481.12|4481.12|4481.12|4481.12|4478.84|4478.84|0
1633001400000|2021-09-30 11:30:00|4480.41|4480.41|4480.88|4480.88|4483.32|4483.32|4480.41|4480.41|0
1633001700000|2021-09-30 11:35:00|4480.55|4480.55|4475.65|4475.65|4481.25|4481.25|4475.6|4475.6|0
1633002000000|2021-09-30 11:40:00|4475.7|4475.7|4470.81|4470.81|4477.82|4477.82|4470.81|4470.81|0
1633002300000|2021-09-30 11:45:00|4471.33|4471.33|4467.38|4467.38|4471.51|4471.51|4465.84|4465.84|0
1633002600000|2021-09-30 11:50:00|4467.5|4467.5|4468.51|4468.51|4468.86|4468.86|4464.22|4464.22|0
1633002900000|2021-09-30 11:55:00|4468.34|4468.34|4473.06|4473.06|4473.06|4473.06|4467.64|4467.64|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4474.9|4474.9|4475.25|4475.25|4472.01|4472.01|0
1633003500000|2021-09-30 12:05:00|4475.27|4475.27|4472.38|4472.38|4475.62|4475.62|4471.45|4471.45|0
1633003800000|2021-09-30 12:10:00|4472.06|4472.06|4469.56|4469.56|4472.17|4472.17|4468.57|4468.57|0
1633004100000|2021-09-30 12:15:00|4469.04|4469.04|4470.68|4470.68|4471.47|4471.47|4469.04|4469.04|0
1633004400000|2021-09-30 12:20:00|4470.86|4470.86|4468.35|4468.35|4471.74|4471.74|4468.35|4468.35|0
1633004700000|2021-09-30 12:25:00|4468.17|4468.17|4467.64|4467.64|4468.2|4468.2|4466.52|4466.52|0
1633005000000|2021-09-30 12:30:00|4467.82|4467.82|4473.61|4473.61|4473.61|4473.61|4467.82|4467.82|0
1633005300000|2021-09-30 12:35:00|4473.96|4473.96|4475.28|4475.28|4475.78|4475.78|4473.96|4473.96|0
1633005600000|2021-09-30 12:40:00|4475.4|4475.4|4473.14|4473.14|4475.91|4475.91|4472.61|4472.61|0
1633005900000|2021-09-30 12:45:00|4472.97|4472.97|4470.7|4470.7|4475.03|4475.03|4470.7|4470.7|0
1633006200000|2021-09-30 12:50:00|4470.02|4470.02|4467.94|4467.94|4471.69|4471.69|4466.95|4466.95|0
1633006500000|2021-09-30 12:55:00|4467.89|4467.89|4465.51|4465.51|4468.1|4468.1|4464.81|4464.81|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4464.29|4464.29|4465.57|4465.57|4462.71|4462.71|0
1633007100000|2021-09-30 13:05:00|4464.46|4464.46|4465.66|4465.66|4467.24|4467.24|4464.34|4464.34|0
1633007400000|2021-09-30 13:10:00|4465.31|4465.31|4461.77|4461.77|4466.05|4466.05|4461.77|4461.77|0
1633007700000|2021-09-30 13:15:00|4462.82|4462.82|4458.9|4458.9|4462.99|4462.99|4457.94|4457.94|0
1633008000000|2021-09-30 13:20:00|4459|4459|4453.04|4453.04|4459.42|4459.42|4452.1|4452.1|0
1633008300000|2021-09-30 13:25:00|4452.51|4452.51|4467.4|4467.4|4468.25|4468.25|4452.51|4452.51|0
1633008600000|2021-09-30 13:30:00|4466.35|4466.35|4461.63|4461.63|4467.72|4467.72|4455.09|4455.09|0
1633008900000|2021-09-30 13:35:00|4462.31|4462.31|4455.38|4455.38|4467.45|4467.45|4455.22|4455.22|0
1633009200000|2021-09-30 13:40:00|4455.49|4455.49|4458.3|4458.3|4460.7|4460.7|4455.49|4455.49|0
1633009500000|2021-09-30 13:45:00|4458.12|4458.12|4462.8|4462.8|4462.8|4462.8|4453.76|4453.76|0
1633009800000|2021-09-30 13:50:00|4462.92|4462.92|4472.94|4472.94|4473.12|4473.12|4462.92|4462.92|0
1633010100000|2021-09-30 13:55:00|4472.77|4472.77|4466.68|4466.68|4473.08|4473.08|4464.27|4464.27|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4471.07|4471.07|4473.4|4473.4|4464.16|4464.16|0
1633010700000|2021-09-30 14:05:00|4470.72|4470.72|4478.3|4478.3|4478.3|4478.3|4467.51|4467.51|0
1633011000000|2021-09-30 14:10:00|4478.79|4478.79|4477.96|4477.96|4483|4483|4477.96|4477.96|0
1633011300000|2021-09-30 14:15:00|4478.01|4478.01|4477.83|4477.83|4479.24|4479.24|4474.72|4474.72|0
1633011600000|2021-09-30 14:20:00|4477.48|4477.48|4467.05|4467.05|4477.72|4477.72|4467.05|4467.05|0
1633011900000|2021-09-30 14:25:00|4466.82|4466.82|4465.71|4465.71|4470.24|4470.24|4464.98|4464.98|0
1633012200000|2021-09-30 14:30:00|4465.53|4465.53|4465.08|4465.08|4465.53|4465.53|4458.64|4458.64|0
1633012500000|2021-09-30 14:35:00|4465.41|4465.41|4466.91|4466.91|4467.83|4467.83|4465.04|4465.04|0
1633012800000|2021-09-30 14:40:00|4466.74|4466.74|4462.07|4462.07|4466.74|4466.74|4460.95|4460.95|0
1633013100000|2021-09-30 14:45:00|4462.42|4462.42|4461|4461|4462.89|4462.89|4459.99|4459.99|0
1633013400000|2021-09-30 14:50:00|4460.89|4460.89|4457.24|4457.24|4460.89|4460.89|4455.17|4455.17|0
1633013700000|2021-09-30 14:55:00|4457.58|4457.58|4456.78|4456.78|4457.58|4457.58|4453.75|4453.75|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4462.62|4462.62|4462.62|4462.62|4454.85|4454.85|0
1633014300000|2021-09-30 15:05:00|4462.44|4462.44|4468.15|4468.15|4469.32|4469.32|4462.27|4462.27|0
1633014600000|2021-09-30 15:10:00|4467.97|4467.97|4462.93|4462.93|4468.32|4468.32|4461.93|4461.93|0
1633014900000|2021-09-30 15:15:00|4463.29|4463.29|4465.11|4465.11|4465.11|4465.11|4460.64|4460.64|0
1633015200000|2021-09-30 15:20:00|4465.06|4465.06|4464.19|4464.19|4467.88|4467.88|4464.19|4464.19|0
1633015500000|2021-09-30 15:25:00|4464.03|4464.03|4468.02|4468.02|4471.32|4471.32|4463.91|4463.91|0
1633072500000|2021-10-01 07:15:00|4374.14|4374.14|4389.42|4389.42|4389.42|4389.42|4368.04|4368.04|0
1633072800000|2021-10-01 07:20:00|4389.6|4389.6|4384.65|4384.65|4389.77|4389.77|4380.28|4380.28|0
1633073100000|2021-10-01 07:25:00|4384.71|4384.71|4398.07|4398.07|4398.62|4398.62|4380.16|4380.16|0
1633073400000|2021-10-01 07:30:00|4397.89|4397.89|4391.58|4391.58|4399.85|4399.85|4389.88|4389.88|0
1633073700000|2021-10-01 07:35:00|4391.93|4391.93|4395.79|4395.79|4399.07|4399.07|4391.2|4391.2|0
1633074000000|2021-10-01 07:40:00|4395.89|4395.89|4398.58|4398.58|4399.26|4399.26|4392|4392|0
1633074300000|2021-10-01 07:45:00|4398.05|4398.05|4396.91|4396.91|4398.43|4398.43|4392.99|4392.99|0
1633074600000|2021-10-01 07:50:00|4397.09|4397.09|4410.97|4410.97|4410.97|4410.97|4397.09|4397.09|0
1633074900000|2021-10-01 07:55:00|4410.45|4410.45|4415.34|4415.34|4419.54|4419.54|4410.45|4410.45|0
1633075200000|2021-10-01 08:00:00|4415.2|4415.2|4422.56|4422.56|4423.25|4423.25|4413.67|4413.67|0
1633075500000|2021-10-01 08:05:00|4421.88|4421.88|4415.79|4415.79|4423.45|4423.45|4413.28|4413.28|0
1633075800000|2021-10-01 08:10:00|4415.74|4415.74|4414.05|4414.05|4419.4|4419.4|4412.5|4412.5|0
1633076100000|2021-10-01 08:15:00|4413.89|4413.89|4407.12|4407.12|4414.78|4414.78|4407.12|4407.12|0
1633076400000|2021-10-01 08:20:00|4407.48|4407.48|4408.87|4408.87|4408.87|4408.87|4404.5|4404.5|0
1633076700000|2021-10-01 08:25:00|4409.05|4409.05|4413.5|4413.5|4413.5|4413.5|4406.36|4406.36|0
1633077000000|2021-10-01 08:30:00|4413.61|4413.61|4416.71|4416.71|4419.83|4419.83|4413.61|4413.61|0
1633077300000|2021-10-01 08:35:00|4417.06|4417.06|4423.64|4423.64|4425.17|4425.17|4417.06|4417.06|0
1633077600000|2021-10-01 08:40:00|4424.16|4424.16|4427.11|4427.11|4428.26|4428.26|4423.28|4423.28|0
1633077900000|2021-10-01 08:45:00|4427.26|4427.26|4426.36|4426.36|4427.93|4427.93|4420.81|4420.81|0
1633078200000|2021-10-01 08:50:00|4426.89|4426.89|4428.23|4428.23|4429.81|4429.81|4425.48|4425.48|0
1633078500000|2021-10-01 08:55:00|4428.56|4428.56|4432.42|4432.42|4432.42|4432.42|4426.73|4426.73|0
1633078800000|2021-10-01 09:00:00|4432.59|4432.59|4436.32|4436.32|4436.32|4436.32|4432.43|4432.43|0
1633079100000|2021-10-01 09:05:00|4435.8|4435.8|4432.85|4432.85|4437.85|4437.85|4432.67|4432.67|0
1633079400000|2021-10-01 09:10:00|4433.02|4433.02|4435.58|4435.58|4435.74|4435.74|4432.32|4432.32|0
1633079700000|2021-10-01 09:15:00|4435.23|4435.23|4436.2|4436.2|4439.25|4439.25|4434.19|4434.19|0
1633080000000|2021-10-01 09:20:00|4436.03|4436.03|4432.33|4432.33|4437.05|4437.05|4432.33|4432.33|0
1633080300000|2021-10-01 09:25:00|4431.8|4431.8|4433.78|4433.78|4435.23|4435.23|4431.8|4431.8|0
1633080600000|2021-10-01 09:30:00|4433.43|4433.43|4429.12|4429.12|4433.44|4433.44|4429.12|4429.12|0
1633080900000|2021-10-01 09:35:00|4429.47|4429.47|4420.96|4420.96|4429.47|4429.47|4420.01|4420.01|0
1633081200000|2021-10-01 09:40:00|4421.12|4421.12|4426.15|4426.15|4426.36|4426.36|4421.09|4421.09|0
1633081500000|2021-10-01 09:45:00|4426.5|4426.5|4426.17|4426.17|4426.97|4426.97|4422.85|4422.85|0
1633081800000|2021-10-01 09:50:00|4425.82|4425.82|4430.5|4430.5|4430.85|4430.85|4425.12|4425.12|0
1633082100000|2021-10-01 09:55:00|4430.32|4430.32|4435.32|4435.32|4436.19|4436.19|4429.27|4429.27|0
1633082400000|2021-10-01 10:00:00|4435.99|4435.99|4434.96|4434.96|4437.4|4437.4|4433.03|4433.03|0
1633082700000|2021-10-01 10:05:00|4435.13|4435.13|4437.15|4437.15|4439.08|4439.08|4435.13|4435.13|0
1633083000000|2021-10-01 10:10:00|4436.8|4436.8|4445.22|4445.22|4445.22|4445.22|4436.63|4436.63|0
1633083300000|2021-10-01 10:15:00|4446.57|4446.57|4441.94|4441.94|4446.6|4446.6|4441.94|4441.94|0
1633083600000|2021-10-01 10:20:00|4441.77|4441.77|4434.86|4434.86|4442.3|4442.3|4434.86|4434.86|0
1633083900000|2021-10-01 10:25:00|4434.71|4434.71|4436.03|4436.03|4436.03|4436.03|4431.4|4431.4|0
1633084200000|2021-10-01 10:30:00|4435.68|4435.68|4439.14|4439.14|4439.14|4439.14|4435.68|4435.68|0
1633084500000|2021-10-01 10:35:00|4439.3|4439.3|4437.8|4437.8|4439.3|4439.3|4434.26|4434.26|0
1633084800000|2021-10-01 10:40:00|4438.16|4438.16|4440.73|4440.73|4440.91|4440.91|4436.42|4436.42|0
1633085100000|2021-10-01 10:45:00|4440.06|4440.06|4439.15|4439.15|4440.06|4440.06|4437.6|4437.6|0
1633085400000|2021-10-01 10:50:00|4440.5|4440.5|4437.17|4437.17|4441.2|4441.2|4437.17|4437.17|0
1633085700000|2021-10-01 10:55:00|4437.85|4437.85|4439.29|4439.29|4440.31|4440.31|4437.32|4437.32|0
1633086000000|2021-10-01 11:00:00|4439.46|4439.46|4438.12|4438.12|4439.63|4439.63|4437.13|4437.13|0
1633086300000|2021-10-01 11:05:00|4437.59|4437.59|4443.62|4443.62|4443.78|4443.78|4437.24|4437.24|0
1633086600000|2021-10-01 11:10:00|4443.29|4443.29|4445.29|4445.29|4446.93|4446.93|4443.29|4443.29|0
1633086900000|2021-10-01 11:15:00|4445.18|4445.18|4445.52|4445.52|4445.52|4445.52|4443.82|4443.82|0
1633087200000|2021-10-01 11:20:00|4445.87|4445.87|4445.49|4445.49|4447.34|4447.34|4444.47|4444.47|0
1633087500000|2021-10-01 11:25:00|4445.26|4445.26|4444.88|4444.88|4446.74|4446.74|4444.33|4444.33|0
1633087800000|2021-10-01 11:30:00|4445.23|4445.23|4448.1|4448.1|4448.93|4448.93|4445.06|4445.06|0
1633088100000|2021-10-01 11:35:00|4447.93|4447.93|4448.39|4448.39|4449.09|4449.09|4446.69|4446.69|0
1633088400000|2021-10-01 11:40:00|4448.74|4448.74|4447.86|4447.86|4449.09|4449.09|4447.34|4447.34|0
1633088700000|2021-10-01 11:45:00|4447.69|4447.69|4452.16|4452.16|4452.31|4452.31|4447.69|4447.69|0
1633089000000|2021-10-01 11:50:00|4451.86|4451.86|4451.08|4451.08|4454.85|4454.85|4450.11|4450.11|0
1633089300000|2021-10-01 11:55:00|4451.75|4451.75|4454.06|4454.06|4454.3|4454.3|4449.81|4449.81|0
1633089600000|2021-10-01 12:00:00|4454.74|4454.74|4466.86|4466.86|4467.91|4467.91|4454.74|4454.74|0
1633089900000|2021-10-01 12:05:00|4466.68|4466.68|4467.87|4467.87|4471.1|4471.1|4466.51|4466.51|0
1633090200000|2021-10-01 12:10:00|4467.64|4467.64|4473.61|4473.61|4474.84|4474.84|4467.64|4467.64|0
1633090500000|2021-10-01 12:15:00|4473.78|4473.78|4473.19|4473.19|4475.06|4475.06|4471.54|4471.54|0
1633090800000|2021-10-01 12:20:00|4473.29|4473.29|4470.26|4470.26|4473.89|4473.89|4469.91|4469.91|0
1633091100000|2021-10-01 12:25:00|4469.58|4469.58|4477.91|4477.91|4480.97|4480.97|4469.58|4469.58|0
1633091400000|2021-10-01 12:30:00|4476.51|4476.51|4470.55|4470.55|4477.1|4477.1|4470.05|4470.05|0
1633091700000|2021-10-01 12:35:00|4470.88|4470.88|4477.15|4477.15|4479.23|4479.23|4469.44|4469.44|0
1633092000000|2021-10-01 12:40:00|4477.03|4477.03|4468.68|4468.68|4477.03|4477.03|4468.46|4468.46|0
1633092300000|2021-10-01 12:45:00|4467.8|4467.8|4459.56|4459.56|4467.8|4467.8|4459.56|4459.56|0
1633092600000|2021-10-01 12:50:00|4459.21|4459.21|4452.45|4452.45|4459.36|4459.36|4450.81|4450.81|0
1633092900000|2021-10-01 12:55:00|4451.93|4451.93|4456.96|4456.96|4462.47|4462.47|4451.66|4451.66|0
1633093200000|2021-10-01 13:00:00|4457.12|4457.12|4458.11|4458.11|4460.84|4460.84|4457.12|4457.12|0
1633093500000|2021-10-01 13:05:00|4457.93|4457.93|4457.71|4457.71|4460.5|4460.5|4457.01|4457.01|0
1633093800000|2021-10-01 13:10:00|4458.06|4458.06|4463.51|4463.51|4463.51|4463.51|4458.06|4458.06|0
1633094100000|2021-10-01 13:15:00|4463.16|4463.16|4463.66|4463.66|4464.82|4464.82|4461.78|4461.78|0
1633094400000|2021-10-01 13:20:00|4463.95|4463.95|4468.73|4468.73|4469.25|4469.25|4463.92|4463.92|0
1633094700000|2021-10-01 13:25:00|4468.38|4468.38|4466.33|4466.33|4468.38|4468.38|4465.03|4465.03|0
1633095000000|2021-10-01 13:30:00|4466.68|4466.68|4470.66|4470.66|4475.19|4475.19|4466.1|4466.1|0
1633095300000|2021-10-01 13:35:00|4471.34|4471.34|4472.57|4472.57|4475.17|4475.17|4470.76|4470.76|0
1633095600000|2021-10-01 13:40:00|4472.05|4472.05|4471.92|4471.92|4474.32|4474.32|4471.4|4471.4|0
1633095900000|2021-10-01 13:45:00|4471.57|4471.57|4464.52|4464.52|4471.93|4471.93|4464.52|4464.52|0
1633096200000|2021-10-01 13:50:00|4464.34|4464.34|4461.35|4461.35|4464.34|4464.34|4458.53|4458.53|0
1633096500000|2021-10-01 13:55:00|4461|4461|4457.14|4457.14|4461|4461|4456.39|4456.39|0
1633096800000|2021-10-01 14:00:00|4457.38|4457.38|4460.65|4460.65|4465.99|4465.99|4454.06|4454.06|0
1633097100000|2021-10-01 14:05:00|4460.51|4460.51|4466.45|4466.45|4467.17|4467.17|4457.78|4457.78|0
1633097400000|2021-10-01 14:10:00|4466.34|4466.34|4461.03|4461.03|4466.77|4466.77|4460.81|4460.81|0
1633097700000|2021-10-01 14:15:00|4460.86|4460.86|4451.92|4451.92|4460.86|4460.86|4451.72|4451.72|0
1633098000000|2021-10-01 14:20:00|4452.45|4452.45|4448.22|4448.22|4452.79|4452.79|4448.22|4448.22|0
1633098300000|2021-10-01 14:25:00|4447.16|4447.16|4450.6|4450.6|4450.6|4450.6|4443.73|4443.73|0
1633098600000|2021-10-01 14:30:00|4449.9|4449.9|4452.52|4452.52|4452.69|4452.69|4447.41|4447.41|0
1633098900000|2021-10-01 14:35:00|4451.99|4451.99|4455.55|4455.55|4456.62|4456.62|4451.99|4451.99|0
1633099200000|2021-10-01 14:40:00|4455.43|4455.43|4455.1|4455.1|4457.94|4457.94|4453.92|4453.92|0
1633099500000|2021-10-01 14:45:00|4454.75|4454.75|4454.03|4454.03|4454.75|4454.75|4450.6|4450.6|0
1633099800000|2021-10-01 14:50:00|4453.68|4453.68|4450.48|4450.48|4453.68|4453.68|4450.3|4450.3|0
1633100100000|2021-10-01 14:55:00|4450.65|4450.65|4453.67|4453.67|4455.17|4455.17|4450.65|4450.65|0
1633100400000|2021-10-01 15:00:00|4454.02|4454.02|4461.18|4461.18|4461.53|4461.53|4454.02|4454.02|0
1633100700000|2021-10-01 15:05:00|4461.36|4461.36|4462.05|4462.05|4465.79|4465.79|4461.18|4461.18|0
1633101000000|2021-10-01 15:10:00|4461.87|4461.87|4473.41|4473.41|4473.94|4473.94|4461.23|4461.23|0
1633101300000|2021-10-01 15:15:00|4473.24|4473.24|4473.89|4473.89|4474.4|4474.4|4470.81|4470.81|0
1633101600000|2021-10-01 15:20:00|4474.56|4474.56|4473.84|4473.84|4477|4477|4473.14|4473.14|0
1633101900000|2021-10-01 15:25:00|4474.01|4474.01|4462.77|4462.77|4474.61|4474.61|4462.77|4462.77|0
1633936500000|2021-10-11 07:15:00|4525.97|4525.97|4529.09|4529.09|4529.09|4529.09|4525.97|4525.97|0
1633936800000|2021-10-11 07:20:00|4531.12|4531.12|4533.75|4533.75|4533.75|4533.75|4528.95|4528.95|0
1633937100000|2021-10-11 07:25:00|4537.13|4537.13|4538.38|4538.38|4538.9|4538.9|4532.8|4532.8|0
1633937400000|2021-10-11 07:30:00|4537.7|4537.7|4537.82|4537.82|4537.94|4537.94|4531.74|4531.74|0
1633937700000|2021-10-11 07:35:00|4538.06|4538.06|4530.72|4530.72|4538.76|4538.76|4530.4|4530.4|0
1633938000000|2021-10-11 07:40:00|4529.34|4529.34|4523.61|4523.61|4529.34|4529.34|4523.44|4523.44|0
1633938300000|2021-10-11 07:45:00|4523.4|4523.4|4532.64|4532.64|4532.64|4532.64|4523.4|4523.4|0
1633938600000|2021-10-11 07:50:00|4533.31|4533.31|4533.36|4533.36|4534.18|4534.18|4531.13|4531.13|0
1633938900000|2021-10-11 07:55:00|4534.41|4534.41|4538.84|4538.84|4538.84|4538.84|4531.33|4531.33|0
1633939200000|2021-10-11 08:00:00|4539.19|4539.19|4543|4543|4543.35|4543.35|4538.07|4538.07|0
1633939500000|2021-10-11 08:05:00|4542.68|4542.68|4529.95|4529.95|4542.68|4542.68|4529.95|4529.95|0
1633939800000|2021-10-11 08:10:00|4529.59|4529.59|4530.57|4530.57|4532.7|4532.7|4528.37|4528.37|0
1633940100000|2021-10-11 08:15:00|4530.74|4530.74|4530.61|4530.61|4531.97|4531.97|4530.11|4530.11|0
1633940400000|2021-10-11 08:20:00|4529.94|4529.94|4528.05|4528.05|4532.83|4532.83|4528.05|4528.05|0
1633940700000|2021-10-11 08:25:00|4528.21|4528.21|4533.94|4533.94|4533.94|4533.94|4528.06|4528.06|0
1633941000000|2021-10-11 08:30:00|4534.62|4534.62|4532.51|4532.51|4536.06|4536.06|4532.23|4532.23|0
1633941300000|2021-10-11 08:35:00|4530.96|4530.96|4527.62|4527.62|4530.96|4530.96|4527.44|4527.44|0
1633941600000|2021-10-11 08:40:00|4527.27|4527.27|4529.01|4529.01|4529.66|4529.66|4527.27|4527.27|0
1633941900000|2021-10-11 08:45:00|4528.31|4528.31|4527.34|4527.34|4530.24|4530.24|4527.34|4527.34|0
1633942200000|2021-10-11 08:50:00|4527.66|4527.66|4527.51|4527.51|4527.66|4527.66|4525.42|4525.42|0
1633942500000|2021-10-11 08:55:00|4527.66|4527.66|4530.82|4530.82|4532.51|4532.51|4527.66|4527.66|0
1633942800000|2021-10-11 09:00:00|4530.65|4530.65|4531.64|4531.64|4532.16|4532.16|4530.65|4530.65|0
1633943100000|2021-10-11 09:05:00|4531.29|4531.29|4532|4532|4534.17|4534.17|4531.11|4531.11|0
1633943400000|2021-10-11 09:10:00|4532.53|4532.53|4532.29|4532.29|4533.74|4533.74|4530.77|4530.77|0
1633943700000|2021-10-11 09:15:00|4531.94|4531.94|4530.55|4530.55|4533.15|4533.15|4530.4|4530.4|0
1633944000000|2021-10-11 09:20:00|4530.73|4530.73|4536.93|4536.93|4536.93|4536.93|4530.73|4530.73|0
1633944300000|2021-10-11 09:25:00|4536.26|4536.26|4539.11|4539.11|4539.81|4539.81|4536.26|4536.26|0
1633944600000|2021-10-11 09:30:00|4538.76|4538.76|4533.6|4533.6|4538.76|4538.76|4533.6|4533.6|0
1633944900000|2021-10-11 09:35:00|4533.46|4533.46|4533.38|4533.38|4533.57|4533.57|4532.1|4532.1|0
1633945200000|2021-10-11 09:40:00|4533.54|4533.54|4537.13|4537.13|4537.13|4537.13|4533.54|4533.54|0
1633945500000|2021-10-11 09:45:00|4536.78|4536.78|4533.41|4533.41|4536.98|4536.98|4532.88|4532.88|0
1633945800000|2021-10-11 09:50:00|4533.59|4533.59|4535.02|4535.02|4535.39|4535.39|4532.24|4532.24|0
1633946100000|2021-10-11 09:55:00|4535.69|4535.69|4538.55|4538.55|4539.99|4539.99|4535.69|4535.69|0
1633946400000|2021-10-11 10:00:00|4538.7|4538.7|4536.85|4536.85|4539.58|4539.58|4536.23|4536.23|0
1633946700000|2021-10-11 10:05:00|4537.03|4537.03|4539.3|4539.3|4540.37|4540.37|4537.03|4537.03|0
1633947000000|2021-10-11 10:10:00|4539.98|4539.98|4539.51|4539.51|4539.98|4539.98|4537.78|4537.78|0
1633947300000|2021-10-11 10:15:00|4539.16|4539.16|4542.91|4542.91|4542.91|4542.91|4538.14|4538.14|0
1633947600000|2021-10-11 10:20:00|4543.26|4543.26|4540.39|4540.39|4543.93|4543.93|4539.71|4539.71|0
1633947900000|2021-10-11 10:25:00|4540.74|4540.74|4539.03|4539.03|4541.44|4541.44|4538.33|4538.33|0
1633948200000|2021-10-11 10:30:00|4539.38|4539.38|4540.04|4540.04|4540.04|4540.04|4536.94|4536.94|0
1633948500000|2021-10-11 10:35:00|4539.87|4539.87|4540.11|4540.11|4540.46|4540.46|4538.19|4538.19|0
1633948800000|2021-10-11 10:40:00|4540.28|4540.28|4537.77|4537.77|4540.28|4540.28|4537.42|4537.42|0
1633949100000|2021-10-11 10:45:00|4537.1|4537.1|4534.43|4534.43|4537.11|4537.11|4533.03|4533.03|0
1633949400000|2021-10-11 10:50:00|4534.78|4534.78|4537.7|4537.7|4537.7|4537.7|4534.05|4534.05|0
1633949700000|2021-10-11 10:55:00|4538.75|4538.75|4538.02|4538.02|4539.97|4539.97|4538.02|4538.02|0
1633950000000|2021-10-11 11:00:00|4537.84|4537.84|4539.41|4539.41|4540.46|4540.46|4537.15|4537.15|0
1633950300000|2021-10-11 11:05:00|4539.05|4539.05|4542.77|4542.77|4542.77|4542.77|4537.8|4537.8|0
1633950600000|2021-10-11 11:10:00|4542.6|4542.6|4544.37|4544.37|4544.54|4544.54|4541.15|4541.15|0
1633950900000|2021-10-11 11:15:00|4545.05|4545.05|4548.28|4548.28|4549.5|4549.5|4545.05|4545.05|0
1633951200000|2021-10-11 11:20:00|4548.43|4548.43|4548.3|4548.3|4549.25|4549.25|4547.95|4547.95|0
1633951500000|2021-10-11 11:25:00|4547.97|4547.97|4546.78|4546.78|4548.09|4548.09|4546.61|4546.61|0
1633951800000|2021-10-11 11:30:00|4546.26|4546.26|4545.96|4545.96|4547.48|4547.48|4545.61|4545.61|0
1633952100000|2021-10-11 11:35:00|4545.7|4545.7|4542.12|4542.12|4545.7|4545.7|4542.12|4542.12|0
1633952400000|2021-10-11 11:40:00|4541.77|4541.77|4538.49|4538.49|4541.77|4541.77|4538.49|4538.49|0
1633952700000|2021-10-11 11:45:00|4537.96|4537.96|4539.18|4539.18|4539.51|4539.51|4537.61|4537.61|0
1633953000000|2021-10-11 11:50:00|4539.7|4539.7|4540.36|4540.36|4540.64|4540.64|4538.41|4538.41|0
1633953300000|2021-10-11 11:55:00|4540.18|4540.18|4540.82|4540.82|4540.82|4540.82|4536.39|4536.39|0
1633953600000|2021-10-11 12:00:00|4540.64|4540.64|4541.13|4541.13|4541.87|4541.87|4539.97|4539.97|0
1633953900000|2021-10-11 12:05:00|4541.31|4541.31|4542.02|4542.02|4543.22|4543.22|4540.78|4540.78|0
1633954200000|2021-10-11 12:10:00|4542.2|4542.2|4543.63|4543.63|4544.09|4544.09|4541.49|4541.49|0
1633954500000|2021-10-11 12:15:00|4543.48|4543.48|4546.64|4546.64|4546.82|4546.82|4543.48|4543.48|0
1633954800000|2021-10-11 12:20:00|4546.82|4546.82|4550.9|4550.9|4550.9|4550.9|4546.47|4546.47|0
1633955100000|2021-10-11 12:25:00|4551.43|4551.43|4550.68|4550.68|4551.74|4551.74|4550.03|4550.03|0
1633955400000|2021-10-11 12:30:00|4550.33|4550.33|4545.65|4545.65|4550.33|4550.33|4545.65|4545.65|0
1633955700000|2021-10-11 12:35:00|4546.18|4546.18|4546.12|4546.12|4546.35|4546.35|4545.5|4545.5|0
1633956000000|2021-10-11 12:40:00|4546.47|4546.47|4549.42|4549.42|4549.42|4549.42|4546.4|4546.4|0
1633956300000|2021-10-11 12:45:00|4549.07|4549.07|4549.87|4549.87|4550.43|4550.43|4547.35|4547.35|0
1633956600000|2021-10-11 12:50:00|4549.7|4549.7|4550.07|4550.07|4550.75|4550.75|4549.35|4549.35|0
1633956900000|2021-10-11 12:55:00|4549.91|4549.91|4549.82|4549.82|4550.39|4550.39|4549.35|4549.35|0
1633957200000|2021-10-11 13:00:00|4549.65|4549.65|4548.42|4548.42|4550.32|4550.32|4547.25|4547.25|0
1633957500000|2021-10-11 13:05:00|4547.71|4547.71|4550.44|4550.44|4551.99|4551.99|4547.36|4547.36|0
1633957800000|2021-10-11 13:10:00|4550.96|4550.96|4551.79|4551.79|4551.97|4551.97|4549.59|4549.59|0
1633958100000|2021-10-11 13:15:00|4551.95|4551.95|4551.81|4551.81|4552.11|4552.11|4550.94|4550.94|0
1633958400000|2021-10-11 13:20:00|4551.86|4551.86|4552.02|4552.02|4552.02|4552.02|4550.48|4550.48|0
1633958700000|2021-10-11 13:25:00|4552.34|4552.34|4552.24|4552.24|4552.96|4552.96|4551.2|4551.2|0
1633959000000|2021-10-11 13:30:00|4551.89|4551.89|4549.63|4549.63|4557.15|4557.15|4548.93|4548.93|0
1633959300000|2021-10-11 13:35:00|4549.28|4549.28|4549.33|4549.33|4550.72|4550.72|4547|4547|0
1633959600000|2021-10-11 13:40:00|4549.51|4549.51|4551.3|4551.3|4551.3|4551.3|4547.77|4547.77|0
1633959900000|2021-10-11 13:45:00|4551.82|4551.82|4552.89|4552.89|4555.85|4555.85|4551.82|4551.82|0
1633960200000|2021-10-11 13:50:00|4553.24|4553.24|4554.7|4554.7|4554.7|4554.7|4551.14|4551.14|0
1633960500000|2021-10-11 13:55:00|4555.05|4555.05|4557.35|4557.35|4557.7|4557.7|4552.03|4552.03|0
1633960800000|2021-10-11 14:00:00|4558.02|4558.02|4552.98|4552.98|4558.02|4558.02|4552.98|4552.98|0
1633961100000|2021-10-11 14:05:00|4552.63|4552.63|4548.22|4548.22|4552.63|4552.63|4548.22|4548.22|0
1633961400000|2021-10-11 14:10:00|4548.11|4548.11|4554.18|4554.18|4554.82|4554.82|4547.76|4547.76|0
1633961700000|2021-10-11 14:15:00|4554.29|4554.29|4559.61|4559.61|4560.64|4560.64|4554.29|4554.29|0
1633962000000|2021-10-11 14:20:00|4559.79|4559.79|4563.49|4563.49|4563.49|4563.49|4558|4558|0
1633962300000|2021-10-11 14:25:00|4563.14|4563.14|4562.63|4562.63|4563.29|4563.29|4561.07|4561.07|0
1633962600000|2021-10-11 14:30:00|4562.45|4562.45|4563.26|4563.26|4564.34|4564.34|4562.26|4562.26|0
1633962900000|2021-10-11 14:35:00|4562.91|4562.91|4561.4|4561.4|4563.33|4563.33|4560.96|4560.96|0
1633963200000|2021-10-11 14:40:00|4562.07|4562.07|4561.45|4561.45|4562.07|4562.07|4560.27|4560.27|0
1633963500000|2021-10-11 14:45:00|4561.62|4561.62|4560.47|4560.47|4562.5|4562.5|4560.47|4560.47|0
1633963800000|2021-10-11 14:50:00|4560.3|4560.3|4562.43|4562.43|4562.78|4562.78|4559.66|4559.66|0
1633964100000|2021-10-11 14:55:00|4563.11|4563.11|4565.29|4565.29|4565.29|4565.29|4561.99|4561.99|0
1633964400000|2021-10-11 15:00:00|4563.99|4563.99|4560.33|4560.33|4564.15|4564.15|4560.33|4560.33|0
1633964700000|2021-10-11 15:05:00|4559.65|4559.65|4562.16|4562.16|4562.65|4562.65|4559.48|4559.48|0
1633965000000|2021-10-11 15:10:00|4562.21|4562.21|4560.92|4560.92|4563.43|4563.43|4560.02|4560.02|0
1633965300000|2021-10-11 15:15:00|4560.24|4560.24|4558.8|4558.8|4561.04|4561.04|4557.87|4557.87|0
1633965600000|2021-10-11 15:20:00|4558.86|4558.86|4561.87|4561.87|4561.87|4561.87|4558.18|4558.18|0
1633965900000|2021-10-11 15:25:00|4560.52|4560.52|4559.05|4559.05|4562.08|4562.08|4558.38|4558.38|0
1634022900000|2021-10-12 07:15:00|4548.5|4548.5|4544.17|4544.17|4548.5|4548.5|4539.86|4539.86|0
1634023200000|2021-10-12 07:20:00|4543.11|4543.11|4540|4540|4543.67|4543.67|4537.66|4537.66|0
1634023500000|2021-10-12 07:25:00|4538.24|4538.24|4541.61|4541.61|4543.05|4543.05|4536.35|4536.35|0
1634023800000|2021-10-12 07:30:00|4541.09|4541.09|4539.75|4539.75|4541.59|4541.59|4538.66|4538.66|0
1634024100000|2021-10-12 07:35:00|4538.7|4538.7|4539.95|4539.95|4539.95|4539.95|4534.2|4534.2|0
1634024400000|2021-10-12 07:40:00|4538.6|4538.6|4534.63|4534.63|4538.8|4538.8|4534.31|4534.31|0
1634024700000|2021-10-12 07:45:00|4533.34|4533.34|4537.38|4537.38|4537.91|4537.91|4530.62|4530.62|0
1634025000000|2021-10-12 07:50:00|4537.21|4537.21|4534.61|4534.61|4538.23|4538.23|4533.26|4533.26|0
1634025300000|2021-10-12 07:55:00|4535.14|4535.14|4533.34|4533.34|4539.19|4539.19|4532.49|4532.49|0
1634025600000|2021-10-12 08:00:00|4533.51|4533.51|4532.11|4532.11|4533.86|4533.86|4530.56|4530.56|0
1634025900000|2021-10-12 08:05:00|4531.77|4531.77|4530.38|4530.38|4533.5|4533.5|4530.19|4530.19|0
1634026200000|2021-10-12 08:10:00|4530.91|4530.91|4528.44|4528.44|4531.93|4531.93|4528.28|4528.28|0
1634026500000|2021-10-12 08:15:00|4529.5|4529.5|4530.19|4530.19|4530.87|4530.87|4527.31|4527.31|0
1634026800000|2021-10-12 08:20:00|4530.72|4530.72|4528.6|4528.6|4530.72|4530.72|4526.69|4526.69|0
1634027100000|2021-10-12 08:25:00|4529.48|4529.48|4533.3|4533.3|4534.1|4534.1|4529.48|4529.48|0
1634027400000|2021-10-12 08:30:00|4533.98|4533.98|4537.61|4537.61|4537.78|4537.78|4533.98|4533.98|0
1634027700000|2021-10-12 08:35:00|4538.49|4538.49|4539.01|4539.01|4539.15|4539.15|4536.56|4536.56|0
1634028000000|2021-10-12 08:40:00|4539.53|4539.53|4541.64|4541.64|4541.64|4541.64|4538.48|4538.48|0
1634028300000|2021-10-12 08:45:00|4541.28|4541.28|4539.83|4539.83|4541.34|4541.34|4538.12|4538.12|0
1634028600000|2021-10-12 08:50:00|4539.48|4539.48|4542.55|4542.55|4542.76|4542.76|4539.48|4539.48|0
1634028900000|2021-10-12 08:55:00|4542.73|4542.73|4549.35|4549.35|4551.1|4551.1|4542.55|4542.55|0
1634029200000|2021-10-12 09:00:00|4549.56|4549.56|4548.33|4548.33|4550.51|4550.51|4548.33|4548.33|0
1634029500000|2021-10-12 09:05:00|4548.22|4548.22|4542.77|4542.77|4548.67|4548.67|4542.77|4542.77|0
1634029800000|2021-10-12 09:10:00|4542.42|4542.42|4543.64|4543.64|4543.64|4543.64|4539.15|4539.15|0
1634030100000|2021-10-12 09:15:00|4542.76|4542.76|4547.35|4547.35|4547.35|4547.35|4542.76|4542.76|0
1634030400000|2021-10-12 09:20:00|4546.67|4546.67|4550.51|4550.51|4551.04|4551.04|4546.67|4546.67|0
1634030700000|2021-10-12 09:25:00|4550.34|4550.34|4549.61|4549.61|4550.34|4550.34|4548.59|4548.59|0
1634031000000|2021-10-12 09:30:00|4549.09|4549.09|4550.69|4550.69|4550.69|4550.69|4547.47|4547.47|0
1634031300000|2021-10-12 09:35:00|4550.86|4550.86|4548.93|4548.93|4550.86|4550.86|4548.51|4548.51|0
1634031600000|2021-10-12 09:40:00|4548.88|4548.88|4548.2|4548.2|4549.55|4549.55|4548.03|4548.03|0
1634031900000|2021-10-12 09:45:00|4547.97|4547.97|4550.09|4550.09|4550.09|4550.09|4546.94|4546.94|0
1634032200000|2021-10-12 09:50:00|4551.32|4551.32|4557.24|4557.24|4557.77|4557.77|4551.14|4551.14|0
1634032500000|2021-10-12 09:55:00|4557.59|4557.59|4556.34|4556.34|4558.44|4558.44|4555.11|4555.11|0
1634032800000|2021-10-12 10:00:00|4556.24|4556.24|4555.97|4555.97|4556.8|4556.8|4555.3|4555.3|0
1634033100000|2021-10-12 10:05:00|4556.33|4556.33|4553.92|4553.92|4556.66|4556.66|4551.97|4551.97|0
1634033400000|2021-10-12 10:10:00|4553.22|4553.22|4549.83|4549.83|4553.22|4553.22|4549.83|4549.83|0
1634033700000|2021-10-12 10:15:00|4550.18|4550.18|4547.74|4547.74|4551.38|4551.38|4547.47|4547.47|0
1634034000000|2021-10-12 10:20:00|4547.56|4547.56|4547.1|4547.1|4547.56|4547.56|4545.48|4545.48|0
1634034300000|2021-10-12 10:25:00|4546.98|4546.98|4548.73|4548.73|4548.73|4548.73|4546.17|4546.17|0
1634034600000|2021-10-12 10:30:00|4548.62|4548.62|4547.44|4547.44|4548.68|4548.68|4547.44|4547.44|0
1634034900000|2021-10-12 10:35:00|4547.26|4547.26|4545.19|4545.19|4548.26|4548.26|4544.49|4544.49|0
1634035200000|2021-10-12 10:40:00|4544.51|4544.51|4548.02|4548.02|4548.54|4548.54|4544.51|4544.51|0
1634035500000|2021-10-12 10:45:00|4547.5|4547.5|4550.11|4550.11|4550.28|4550.28|4547.5|4547.5|0
1634035800000|2021-10-12 10:50:00|4550.27|4550.27|4555.84|4555.84|4555.96|4555.96|4550.27|4550.27|0
1634036100000|2021-10-12 10:55:00|4556|4556|4558.71|4558.71|4558.89|4558.89|4555.53|4555.53|0
1634036400000|2021-10-12 11:00:00|4559.39|4559.39|4556.61|4556.61|4560.16|4560.16|4556.61|4556.61|0
1634036700000|2021-10-12 11:05:00|4555.94|4555.94|4554.58|4554.58|4555.94|4555.94|4553.56|4553.56|0
1634037000000|2021-10-12 11:10:00|4553.88|4553.88|4550.78|4550.78|4554.06|4554.06|4550.4|4550.4|0
1634037300000|2021-10-12 11:15:00|4550.61|4550.61|4548.68|4548.68|4550.61|4550.61|4548.68|4548.68|0
1634037600000|2021-10-12 11:20:00|4548.33|4548.33|4548.5|4548.5|4549.41|4549.41|4548.33|4548.33|0
1634037900000|2021-10-12 11:25:00|4548.33|4548.33|4548.75|4548.75|4550.12|4550.12|4547.55|4547.55|0
1634038200000|2021-10-12 11:30:00|4548.81|4548.81|4552.41|4552.41|4552.41|4552.41|4547.77|4547.77|0
1634038500000|2021-10-12 11:35:00|4551.88|4551.88|4551.51|4551.51|4551.88|4551.88|4551.18|4551.18|0
1634038800000|2021-10-12 11:40:00|4551.41|4551.41|4551.21|4551.21|4551.41|4551.41|4549.24|4549.24|0
1634039100000|2021-10-12 11:45:00|4550.86|4550.86|4548.51|4548.51|4550.86|4550.86|4548.46|4548.46|0
1634039400000|2021-10-12 11:50:00|4549.39|4549.39|4547.68|4547.68|4550.16|4550.16|4547.37|4547.37|0
1634039700000|2021-10-12 11:55:00|4547.74|4547.74|4549.71|4549.71|4550.01|4550.01|4547.61|4547.61|0
1634040000000|2021-10-12 12:00:00|4549.61|4549.61|4549.93|4549.93|4549.93|4549.93|4548.22|4548.22|0
1634040300000|2021-10-12 12:05:00|4550.28|4550.28|4551.22|4551.22|4552.6|4552.6|4550.2|4550.2|0
1634040600000|2021-10-12 12:10:00|4551.4|4551.4|4553.96|4553.96|4554.28|4554.28|4550.02|4550.02|0
1634040900000|2021-10-12 12:15:00|4553.61|4553.61|4551.78|4551.78|4553.61|4553.61|4551.08|4551.08|0
1634041200000|2021-10-12 12:20:00|4551.73|4551.73|4552.95|4552.95|4553.1|4553.1|4550.17|4550.17|0
1634041500000|2021-10-12 12:25:00|4553|4553|4555.16|4555.16|4555.31|4555.31|4553|4553|0
1634041800000|2021-10-12 12:30:00|4555.51|4555.51|4557.4|4557.4|4558.53|4558.53|4555.16|4555.16|0
1634042100000|2021-10-12 12:35:00|4557.45|4557.45|4558.67|4558.67|4558.67|4558.67|4556.76|4556.76|0
1634042400000|2021-10-12 12:40:00|4558.84|4558.84|4556.31|4556.31|4558.95|4558.95|4555.96|4555.96|0
1634042700000|2021-10-12 12:45:00|4556.07|4556.07|4556.65|4556.65|4557.22|4557.22|4553.34|4553.34|0
1634043000000|2021-10-12 12:50:00|4556.76|4556.76|4558.89|4558.89|4560.11|4560.11|4556.51|4556.51|0
1634043300000|2021-10-12 12:55:00|4559.41|4559.41|4560.82|4560.82|4560.82|4560.82|4558.62|4558.62|0
1634043600000|2021-10-12 13:00:00|4560.99|4560.99|4560.27|4560.27|4560.99|4560.99|4558.32|4558.32|0
1634043900000|2021-10-12 13:05:00|4560.33|4560.33|4559.1|4559.1|4561.35|4561.35|4557.68|4557.68|0
1634044200000|2021-10-12 13:10:00|4559.28|4559.28|4558.04|4558.04|4559.45|4559.45|4557.51|4557.51|0
1634044500000|2021-10-12 13:15:00|4557.93|4557.93|4559.36|4559.36|4559.39|4559.39|4557.71|4557.71|0
1634044800000|2021-10-12 13:20:00|4560.06|4560.06|4556.06|4556.06|4560.06|4560.06|4555.02|4555.02|0
1634045100000|2021-10-12 13:25:00|4556.94|4556.94|4554.07|4554.07|4559.18|4559.18|4554.07|4554.07|0
1634045400000|2021-10-12 13:30:00|4554.25|4554.25|4554.81|4554.81|4557.34|4557.34|4549.3|4549.3|0
1634045700000|2021-10-12 13:35:00|4554.65|4554.65|4551.3|4551.3|4555.5|4555.5|4548.78|4548.78|0
1634046000000|2021-10-12 13:40:00|4551.48|4551.48|4554.95|4554.95|4555.39|4555.39|4551.48|4551.48|0
1634046300000|2021-10-12 13:45:00|4554.28|4554.28|4560.13|4560.13|4560.85|4560.85|4553.01|4553.01|0
1634046600000|2021-10-12 13:50:00|4559.96|4559.96|4561.55|4561.55|4564.03|4564.03|4559.95|4559.95|0
1634046900000|2021-10-12 13:55:00|4561.72|4561.72|4564.8|4564.8|4567.16|4567.16|4561.72|4561.72|0
1634047200000|2021-10-12 14:00:00|4565.15|4565.15|4569.88|4569.88|4570.06|4570.06|4564.97|4564.97|0
1634047500000|2021-10-12 14:05:00|4569.83|4569.83|4566.4|4566.4|4569.83|4569.83|4565.7|4565.7|0
1634047800000|2021-10-12 14:10:00|4566.23|4566.23|4565.08|4565.08|4567.01|4567.01|4563.78|4563.78|0
1634048100000|2021-10-12 14:15:00|4565.2|4565.2|4559.03|4559.03|4567.7|4567.7|4557.2|4557.2|0
1634048400000|2021-10-12 14:20:00|4558.92|4558.92|4555.45|4555.45|4558.92|4558.92|4553.56|4553.56|0
1634048700000|2021-10-12 14:25:00|4554.75|4554.75|4566.11|4566.11|4566.72|4566.72|4554.75|4554.75|0
1634049000000|2021-10-12 14:30:00|4566.28|4566.28|4567.65|4567.65|4568.41|4568.41|4565.19|4565.19|0
1634049300000|2021-10-12 14:35:00|4568.35|4568.35|4573.71|4573.71|4573.71|4573.71|4568.18|4568.18|0
1634049600000|2021-10-12 14:40:00|4574.24|4574.24|4571.63|4571.63|4574.24|4574.24|4571.2|4571.2|0
1634049900000|2021-10-12 14:45:00|4571.81|4571.81|4570.68|4570.68|4572.28|4572.28|4568.75|4568.75|0
1634050200000|2021-10-12 14:50:00|4570.01|4570.01|4565.46|4565.46|4571.34|4571.34|4565.46|4565.46|0
1634050500000|2021-10-12 14:55:00|4565.99|4565.99|4566.01|4566.01|4568.12|4568.12|4565.81|4565.81|0
1634050800000|2021-10-12 15:00:00|4565.83|4565.83|4567.23|4567.23|4569.93|4569.93|4565.6|4565.6|0
1634051100000|2021-10-12 15:05:00|4567.28|4567.28|4569.65|4569.65|4569.83|4569.83|4567.18|4567.18|0
1634051400000|2021-10-12 15:10:00|4570.18|4570.18|4569.6|4569.6|4570.28|4570.28|4568.29|4568.29|0
1634051700000|2021-10-12 15:15:00|4569.95|4569.95|4570.79|4570.79|4570.96|4570.96|4568.72|4568.72|0
1634052000000|2021-10-12 15:20:00|4570.11|4570.11|4570.17|4570.17|4571.18|4571.18|4568.4|4568.4|0
1634052300000|2021-10-12 15:25:00|4570.22|4570.22|4570.89|4570.89|4573.66|4573.66|4569.09|4569.09|0
1634109300000|2021-10-13 07:15:00|4555.85|4555.85|4554.42|4554.42|4559.04|4559.04|4550.73|4550.73|0
1634109600000|2021-10-13 07:20:00|4553.72|4553.72|4556.58|4556.58|4556.97|4556.97|4549.63|4549.63|0
1634109900000|2021-10-13 07:25:00|4557.26|4557.26|4558.5|4558.5|4559.37|4559.37|4555.33|4555.33|0
1634110200000|2021-10-13 07:30:00|4558.67|4558.67|4557.16|4557.16|4561.15|4561.15|4556.99|4556.99|0
1634110500000|2021-10-13 07:35:00|4556.81|4556.81|4558.15|4558.15|4558.39|4558.39|4556.1|4556.1|0
1634110800000|2021-10-13 07:40:00|4557.48|4557.48|4551.35|4551.35|4557.48|4557.48|4550.59|4550.59|0
1634111100000|2021-10-13 07:45:00|4551.7|4551.7|4548.51|4548.51|4553.86|4553.86|4547.63|4547.63|0
1634111400000|2021-10-13 07:50:00|4549.03|4549.03|4546.47|4546.47|4550.25|4550.25|4544.6|4544.6|0
1634111700000|2021-10-13 07:55:00|4545.8|4545.8|4551.81|4551.81|4551.81|4551.81|4545.45|4545.45|0
1634112000000|2021-10-13 08:00:00|4551.14|4551.14|4546.28|4546.28|4552.19|4552.19|4546.28|4546.28|0
1634112300000|2021-10-13 08:05:00|4546.44|4546.44|4553.63|4553.63|4553.63|4553.63|4546.15|4546.15|0
1634112600000|2021-10-13 08:10:00|4553.46|4553.46|4548.28|4548.28|4553.46|4553.46|4546.39|4546.39|0
1634112900000|2021-10-13 08:15:00|4548.1|4548.1|4548.94|4548.94|4549.8|4549.8|4545.67|4545.67|0
1634113200000|2021-10-13 08:20:00|4548.27|4548.27|4549.64|4549.64|4550.69|4550.69|4545.67|4545.67|0
1634113500000|2021-10-13 08:25:00|4549.82|4549.82|4548.02|4548.02|4552.38|4552.38|4547.49|4547.49|0
1634113800000|2021-10-13 08:30:00|4547.67|4547.67|4544.94|4544.94|4549.22|4549.22|4544.94|4544.94|0
1634114100000|2021-10-13 08:35:00|4545.29|4545.29|4544|4544|4546.77|4546.77|4543.5|4543.5|0
1634114400000|2021-10-13 08:40:00|4543.83|4543.83|4540.65|4540.65|4546.06|4546.06|4538.37|4538.37|0
1634114700000|2021-10-13 08:45:00|4541.17|4541.17|4538.25|4538.25|4543.74|4543.74|4536.94|4536.94|0
1634115000000|2021-10-13 08:50:00|4537.72|4537.72|4545.74|4545.74|4545.91|4545.91|4537.72|4537.72|0
1634115300000|2021-10-13 08:55:00|4546.44|4546.44|4545.21|4545.21|4546.96|4546.96|4544.52|4544.52|0
1634115600000|2021-10-13 09:00:00|4545.04|4545.04|4542.09|4542.09|4545.04|4545.04|4541.7|4541.7|0
1634115900000|2021-10-13 09:05:00|4542.44|4542.44|4542.39|4542.39|4545.17|4545.17|4541.82|4541.82|0
1634116200000|2021-10-13 09:10:00|4542.57|4542.57|4540.12|4540.12|4543.09|4543.09|4540.12|4540.12|0
1634116500000|2021-10-13 09:15:00|4540.29|4540.29|4540.85|4540.85|4544.82|4544.82|4540.29|4540.29|0
1634116800000|2021-10-13 09:20:00|4540.68|4540.68|4539.15|4539.15|4541.03|4541.03|4538.45|4538.45|0
1634117100000|2021-10-13 09:25:00|4538.98|4538.98|4540.85|4540.85|4541|4541|4538.63|4538.63|0
1634117400000|2021-10-13 09:30:00|4540.71|4540.71|4538|4538|4540.98|4540.98|4538|4538|0
1634117700000|2021-10-13 09:35:00|4538.32|4538.32|4541.44|4541.44|4542.45|4542.45|4538.32|4538.32|0
1634118000000|2021-10-13 09:40:00|4540.74|4540.74|4538.03|4538.03|4540.74|4540.74|4535.95|4535.95|0
1634118300000|2021-10-13 09:45:00|4537.36|4537.36|4539.42|4539.42|4539.77|4539.77|4535.27|4535.27|0
1634118600000|2021-10-13 09:50:00|4539.73|4539.73|4539.35|4539.35|4541.61|4541.61|4538.81|4538.81|0
1634118900000|2021-10-13 09:55:00|4539.19|4539.19|4544.98|4544.98|4545.16|4545.16|4539.04|4539.04|0
1634119200000|2021-10-13 10:00:00|4545.51|4545.51|4544.23|4544.23|4546|4546|4543.35|4543.35|0
1634119500000|2021-10-13 10:05:00|4543.55|4543.55|4545.72|4545.72|4546.98|4546.98|4543.55|4543.55|0
1634119800000|2021-10-13 10:10:00|4544.67|4544.67|4550.48|4550.48|4550.83|4550.83|4544.67|4544.67|0
1634120100000|2021-10-13 10:15:00|4551.16|4551.16|4551.8|4551.8|4554.58|4554.58|4551.16|4551.16|0
1634120400000|2021-10-13 10:20:00|4551.45|4551.45|4554.81|4554.81|4554.81|4554.81|4551.1|4551.1|0
1634120700000|2021-10-13 10:25:00|4554.5|4554.5|4555.34|4555.34|4557.09|4557.09|4554.15|4554.15|0
1634121000000|2021-10-13 10:30:00|4556.01|4556.01|4560.16|4560.16|4560.16|4560.16|4556.01|4556.01|0
1634121300000|2021-10-13 10:35:00|4560.83|4560.83|4558.72|4558.72|4560.83|4560.83|4557.88|4557.88|0
1634121600000|2021-10-13 10:40:00|4558.54|4558.54|4559.44|4559.44|4559.44|4559.44|4556.49|4556.49|0
1634121900000|2021-10-13 10:45:00|4559.28|4559.28|4559.36|4559.36|4559.53|4559.53|4557.69|4557.69|0
1634122200000|2021-10-13 10:50:00|4559.48|4559.48|4557.1|4557.1|4559.59|4559.59|4556.75|4556.75|0
1634122500000|2021-10-13 10:55:00|4556.98|4556.98|4556.73|4556.73|4557.86|4557.86|4556.73|4556.73|0
1634122800000|2021-10-13 11:00:00|4557.4|4557.4|4556.7|4556.7|4558.59|4558.59|4556.7|4556.7|0
1634123100000|2021-10-13 11:05:00|4556.86|4556.86|4555.43|4555.43|4556.86|4556.86|4554.41|4554.41|0
1634123400000|2021-10-13 11:10:00|4554.76|4554.76|4554.49|4554.49|4554.93|4554.93|4552.85|4552.85|0
1634123700000|2021-10-13 11:15:00|4554.86|4554.86|4554.5|4554.5|4556.37|4556.37|4554.23|4554.23|0
1634124000000|2021-10-13 11:20:00|4554.66|4554.66|4553.9|4553.9|4555.63|4555.63|4553.89|4553.89|0
1634124300000|2021-10-13 11:25:00|4553.55|4553.55|4556.04|4556.04|4556.58|4556.58|4553.55|4553.55|0
1634124600000|2021-10-13 11:30:00|4555.92|4555.92|4555.25|4555.25|4557.08|4557.08|4555.2|4555.2|0
1634124900000|2021-10-13 11:35:00|4555.3|4555.3|4555.04|4555.04|4555.33|4555.33|4554.1|4554.1|0
1634125200000|2021-10-13 11:40:00|4555.21|4555.21|4551.93|4551.93|4555.21|4555.21|4551.93|4551.93|0
1634125500000|2021-10-13 11:45:00|4551.05|4551.05|4551.44|4551.44|4553.64|4553.64|4550.76|4550.76|0
1634125800000|2021-10-13 11:50:00|4551.79|4551.79|4554.95|4554.95|4555.09|4555.09|4551.79|4551.79|0
1634126100000|2021-10-13 11:55:00|4554.6|4554.6|4556.68|4556.68|4556.68|4556.68|4553.37|4553.37|0
1634126400000|2021-10-13 12:00:00|4556.86|4556.86|4557.69|4557.69|4557.86|4557.86|4554.81|4554.81|0
1634126700000|2021-10-13 12:05:00|4557.39|4557.39|4558.41|4558.41|4558.41|4558.41|4554.69|4554.69|0
1634127000000|2021-10-13 12:10:00|4558.59|4558.59|4559.15|4559.15|4559.41|4559.41|4557.36|4557.36|0
1634127300000|2021-10-13 12:15:00|4560.5|4560.5|4561.34|4561.34|4561.52|4561.52|4560.15|4560.15|0
1634127600000|2021-10-13 12:20:00|4560.99|4560.99|4559.87|4559.87|4561.72|4561.72|4558.64|4558.64|0
1634127900000|2021-10-13 12:25:00|4559.17|4559.17|4554.01|4554.01|4559.69|4559.69|4554.01|4554.01|0
1634128200000|2021-10-13 12:30:00|4553.84|4553.84|4554.33|4554.33|4555.61|4555.61|4552.28|4552.28|0
1634128500000|2021-10-13 12:35:00|4554.86|4554.86|4559.29|4559.29|4559.29|4559.29|4554.86|4554.86|0
1634128800000|2021-10-13 12:40:00|4558.94|4558.94|4557.76|4557.76|4559.84|4559.84|4556.95|4556.95|0
1634129100000|2021-10-13 12:45:00|4557.88|4557.88|4557.59|4557.59|4559.19|4559.19|4557.42|4557.42|0
1634129400000|2021-10-13 12:50:00|4557.49|4557.49|4560.27|4560.27|4560.27|4560.27|4556.79|4556.79|0
1634129700000|2021-10-13 12:55:00|4560.62|4560.62|4564.24|4564.24|4565.13|4565.13|4560.62|4560.62|0
1634130000000|2021-10-13 13:00:00|4564.76|4564.76|4561.53|4561.53|4564.76|4564.76|4561.39|4561.39|0
1634130300000|2021-10-13 13:05:00|4561.88|4561.88|4561.41|4561.41|4562.94|4562.94|4560.83|4560.83|0
1634130600000|2021-10-13 13:10:00|4561.46|4561.46|4562.07|4562.07|4563.33|4563.33|4561.29|4561.29|0
1634130900000|2021-10-13 13:15:00|4562.6|4562.6|4561.3|4561.3|4563.97|4563.97|4561.12|4561.12|0
1634131200000|2021-10-13 13:20:00|4560.95|4560.95|4559.61|4559.61|4561.06|4561.06|4558.26|4558.26|0
1634131500000|2021-10-13 13:25:00|4559.45|4559.45|4557.68|4557.68|4559.45|4559.45|4557.35|4557.35|0
1634131800000|2021-10-13 13:30:00|4557.86|4557.86|4565.65|4565.65|4567.56|4567.56|4557.42|4557.42|0
1634132100000|2021-10-13 13:35:00|4565.13|4565.13|4561.9|4561.9|4565.42|4565.42|4560.17|4560.17|0
1634132400000|2021-10-13 13:40:00|4561.73|4561.73|4560.98|4560.98|4561.73|4561.73|4558.43|4558.43|0
1634132700000|2021-10-13 13:45:00|4560.8|4560.8|4560.06|4560.06|4561.71|4561.71|4557.61|4557.61|0
1634133000000|2021-10-13 13:50:00|4559.38|4559.38|4561.16|4561.16|4564.42|4564.42|4559.38|4559.38|0
1634133300000|2021-10-13 13:55:00|4560.98|4560.98|4568.63|4568.63|4568.8|4568.8|4560.52|4560.52|0
1634133600000|2021-10-13 14:00:00|4569.15|4569.15|4565.01|4565.01|4569.5|4569.5|4563.28|4563.28|0
1634133900000|2021-10-13 14:05:00|4565.19|4565.19|4563.72|4563.72|4566.26|4566.26|4562.88|4562.88|0
1634134200000|2021-10-13 14:10:00|4563.89|4563.89|4562.59|4562.59|4564.88|4564.88|4558.75|4558.75|0
1634134500000|2021-10-13 14:15:00|4562.48|4562.48|4565.08|4565.08|4567.74|4567.74|4562.48|4562.48|0
1634134800000|2021-10-13 14:20:00|4565.13|4565.13|4566.78|4566.78|4566.78|4566.78|4563.82|4563.82|0
1634135100000|2021-10-13 14:25:00|4566.61|4566.61|4573.75|4573.75|4574.69|4574.69|4566.28|4566.28|0
1634135400000|2021-10-13 14:30:00|4573.57|4573.57|4581.67|4581.67|4581.67|4581.67|4573.57|4573.57|0
1634135700000|2021-10-13 14:35:00|4581.31|4581.31|4576.13|4576.13|4581.31|4581.31|4574.95|4574.95|0
1634136000000|2021-10-13 14:40:00|4575.6|4575.6|4577.75|4577.75|4578.57|4578.57|4572.97|4572.97|0
1634136300000|2021-10-13 14:45:00|4577.92|4577.92|4578.06|4578.06|4578.97|4578.97|4575.48|4575.48|0
1634136600000|2021-10-13 14:50:00|4578.23|4578.23|4579.29|4579.29|4580.51|4580.51|4577.3|4577.3|0
1634136900000|2021-10-13 14:55:00|4579.46|4579.46|4574.85|4574.85|4580.01|4580.01|4574.73|4574.73|0
1634137200000|2021-10-13 15:00:00|4575.03|4575.03|4577.61|4577.61|4578.6|4578.6|4574.68|4574.68|0
1634137500000|2021-10-13 15:05:00|4577.96|4577.96|4579.74|4579.74|4580.42|4580.42|4577.11|4577.11|0
1634137800000|2021-10-13 15:10:00|4579.69|4579.69|4580.01|4580.01|4580.29|4580.29|4578.58|4578.58|0
1634138100000|2021-10-13 15:15:00|4579.66|4579.66|4579.75|4579.75|4581.46|4581.46|4579.25|4579.25|0
1634138400000|2021-10-13 15:20:00|4579.91|4579.91|4581.1|4581.1|4582.01|4582.01|4579.86|4579.86|0
1634138700000|2021-10-13 15:25:00|4580.22|4580.22|4581.37|4581.37|4583.49|4583.49|4578.93|4578.93|0
1634195700000|2021-10-14 07:15:00|4548.29|4548.29|4552.17|4552.17|4552.17|4552.17|4541.07|4541.07|0
1634196000000|2021-10-14 07:20:00|4552.34|4552.34|4548.09|4548.09|4552.81|4552.81|4548.09|4548.09|0
1634196300000|2021-10-14 07:25:00|4547.83|4547.83|4552.91|4552.91|4553.05|4553.05|4544.92|4544.92|0
1634196600000|2021-10-14 07:30:00|4552.73|4552.73|4543.62|4543.62|4555.36|4555.36|4543.45|4543.45|0
1634196900000|2021-10-14 07:35:00|4544.68|4544.68|4541.29|4541.29|4546.43|4546.43|4541.21|4541.21|0
1634197200000|2021-10-14 07:40:00|4540.61|4540.61|4539.44|4539.44|4540.61|4540.61|4537.91|4537.91|0
1634197500000|2021-10-14 07:45:00|4539.6|4539.6|4543.02|4543.02|4543.02|4543.02|4535.95|4535.95|0
1634197800000|2021-10-14 07:50:00|4543.37|4543.37|4548.87|4548.87|4548.87|4548.87|4543.37|4543.37|0
1634198100000|2021-10-14 07:55:00|4549.57|4549.57|4549.54|4549.54|4550.29|4550.29|4546.95|4546.95|0
1634198400000|2021-10-14 08:00:00|4549.78|4549.78|4554.31|4554.31|4554.31|4554.31|4549.19|4549.19|0
1634198700000|2021-10-14 08:05:00|4554.6|4554.6|4557.57|4557.57|4560.11|4560.11|4554.51|4554.51|0
1634199000000|2021-10-14 08:10:00|4557.92|4557.92|4557.49|4557.49|4560.51|4560.51|4555.73|4555.73|0
1634199300000|2021-10-14 08:15:00|4557.38|4557.38|4557.89|4557.89|4560.45|4560.45|4556.11|4556.11|0
1634199600000|2021-10-14 08:20:00|4557.54|4557.54|4556.67|4556.67|4561.42|4561.42|4556.67|4556.67|0
1634199900000|2021-10-14 08:25:00|4556.52|4556.52|4558.4|4558.4|4558.4|4558.4|4554.62|4554.62|0
1634200200000|2021-10-14 08:30:00|4557.67|4557.67|4558.07|4558.07|4559.57|4559.57|4556.07|4556.07|0
1634200500000|2021-10-14 08:35:00|4557.93|4557.93|4558.06|4558.06|4558.94|4558.94|4556.04|4556.04|0
1634200800000|2021-10-14 08:40:00|4558.17|4558.17|4562.29|4562.29|4562.86|4562.86|4557.7|4557.7|0
1634201100000|2021-10-14 08:45:00|4562.58|4562.58|4563.53|4563.53|4564.43|4564.43|4562.4|4562.4|0
1634201400000|2021-10-14 08:50:00|4565.46|4565.46|4569.02|4569.02|4569.32|4569.32|4565.28|4565.28|0
1634201700000|2021-10-14 08:55:00|4569.18|4569.18|4571.74|4571.74|4573.03|4573.03|4569.06|4569.06|0
1634202000000|2021-10-14 09:00:00|4571.91|4571.91|4573.1|4573.1|4574.88|4574.88|4570.61|4570.61|0
1634202300000|2021-10-14 09:05:00|4572.58|4572.58|4569.16|4569.16|4573.69|4573.69|4569.16|4569.16|0
1634202600000|2021-10-14 09:10:00|4569.04|4569.04|4571.99|4571.99|4572.52|4572.52|4568.8|4568.8|0
1634202900000|2021-10-14 09:15:00|4571.82|4571.82|4563.73|4563.73|4571.82|4571.82|4563.38|4563.38|0
1634203200000|2021-10-14 09:20:00|4563.63|4563.63|4565.81|4565.81|4565.81|4565.81|4560.93|4560.93|0
1634203500000|2021-10-14 09:25:00|4565.99|4565.99|4568.8|4568.8|4569.33|4569.33|4565.86|4565.86|0
1634203800000|2021-10-14 09:30:00|4568.63|4568.63|4580.64|4580.64|4580.82|4580.82|4568.63|4568.63|0
1634204100000|2021-10-14 09:35:00|4581.32|4581.32|4582.61|4582.61|4584.72|4584.72|4578.66|4578.66|0
1634204400000|2021-10-14 09:40:00|4582.46|4582.46|4583.53|4583.53|4583.53|4583.53|4582.02|4582.02|0
1634204700000|2021-10-14 09:45:00|4583.35|4583.35|4582.59|4582.59|4583.62|4583.62|4581.12|4581.12|0
1634205000000|2021-10-14 09:50:00|4582.77|4582.77|4584.5|4584.5|4588.75|4588.75|4582.47|4582.47|0
1634205300000|2021-10-14 09:55:00|4584.33|4584.33|4582.65|4582.65|4585.96|4585.96|4582.65|4582.65|0
1634205600000|2021-10-14 10:00:00|4582.47|4582.47|4578.43|4578.43|4582.47|4582.47|4578.41|4578.41|0
1634205900000|2021-10-14 10:05:00|4577.73|4577.73|4576.93|4576.93|4579.27|4579.27|4576.58|4576.58|0
1634206200000|2021-10-14 10:10:00|4576.4|4576.4|4579.82|4579.82|4580.53|4580.53|4576.05|4576.05|0
1634206500000|2021-10-14 10:15:00|4580.7|4580.7|4577.7|4577.7|4582.46|4582.46|4577.7|4577.7|0
1634206800000|2021-10-14 10:20:00|4577|4577|4578.13|4578.13|4578.13|4578.13|4574.88|4574.88|0
1634207100000|2021-10-14 10:25:00|4578.3|4578.3|4573.46|4573.46|4579.47|4579.47|4573.46|4573.46|0
1634207400000|2021-10-14 10:30:00|4573.4|4573.4|4574.25|4574.25|4574.48|4574.48|4571.49|4571.49|0
1634207700000|2021-10-14 10:35:00|4575.13|4575.13|4571.16|4571.16|4575.3|4575.3|4570.64|4570.64|0
1634208000000|2021-10-14 10:40:00|4571.34|4571.34|4570.24|4570.24|4571.34|4571.34|4568.81|4568.81|0
1634208300000|2021-10-14 10:45:00|4569.71|4569.71|4572.26|4572.26|4572.79|4572.79|4568.9|4568.9|0
1634208600000|2021-10-14 10:50:00|4572.14|4572.14|4570.27|4570.27|4573.11|4573.11|4570.27|4570.27|0
1634208900000|2021-10-14 10:55:00|4569.92|4569.92|4567.73|4567.73|4569.92|4569.92|4567.72|4567.72|0
1634209200000|2021-10-14 11:00:00|4568.41|4568.41|4567.39|4567.39|4569.01|4569.01|4564.7|4564.7|0
1634209500000|2021-10-14 11:05:00|4567.44|4567.44|4565.24|4565.24|4567.44|4567.44|4565.04|4565.04|0
1634209800000|2021-10-14 11:10:00|4565.4|4565.4|4570.2|4570.2|4570.2|4570.2|4565.4|4565.4|0
1634210100000|2021-10-14 11:15:00|4570.03|4570.03|4572.49|4572.49|4572.49|4572.49|4569.5|4569.5|0
1634210400000|2021-10-14 11:20:00|4572.32|4572.32|4574.91|4574.91|4575.26|4575.26|4572.32|4572.32|0
1634210700000|2021-10-14 11:25:00|4575.26|4575.26|4574.12|4574.12|4575.26|4575.26|4573.66|4573.66|0
1634211000000|2021-10-14 11:30:00|4574.24|4574.24|4572.48|4572.48|4577.17|4577.17|4572.48|4572.48|0
1634211300000|2021-10-14 11:35:00|4572.36|4572.36|4568.98|4568.98|4573.18|4573.18|4568.98|4568.98|0
1634211600000|2021-10-14 11:40:00|4569.19|4569.19|4568.87|4568.87|4569.99|4569.99|4567.52|4567.52|0
1634211900000|2021-10-14 11:45:00|4568.98|4568.98|4571.88|4571.88|4571.88|4571.88|4568.89|4568.89|0
1634212200000|2021-10-14 11:50:00|4572.06|4572.06|4574.57|4574.57|4575.57|4575.57|4571.88|4571.88|0
1634212500000|2021-10-14 11:55:00|4574.62|4574.62|4574.54|4574.54|4575.89|4575.89|4573.49|4573.49|0
1634212800000|2021-10-14 12:00:00|4574.19|4574.19|4576.97|4576.97|4576.97|4576.97|4573.76|4573.76|0
1634213100000|2021-10-14 12:05:00|4577.02|4577.02|4579.62|4579.62|4580.2|4580.2|4576.85|4576.85|0
1634213400000|2021-10-14 12:10:00|4580.15|4580.15|4579.47|4579.47|4581.35|4581.35|4578.91|4578.91|0
1634213700000|2021-10-14 12:15:00|4580.14|4580.14|4579.94|4579.94|4580.69|4580.69|4578.77|4578.77|0
1634214000000|2021-10-14 12:20:00|4579.76|4579.76|4579.6|4579.6|4581.31|4581.31|4578.6|4578.6|0
1634214300000|2021-10-14 12:25:00|4579.25|4579.25|4581.25|4581.25|4582.53|4582.53|4578.9|4578.9|0
1634214600000|2021-10-14 12:30:00|4581.1|4581.1|4583.18|4583.18|4583.18|4583.18|4579.45|4579.45|0
1634214900000|2021-10-14 12:35:00|4583.35|4583.35|4583.57|4583.57|4585.25|4585.25|4582.53|4582.53|0
1634215200000|2021-10-14 12:40:00|4583.4|4583.4|4579.81|4579.81|4583.97|4583.97|4579.48|4579.48|0
1634215500000|2021-10-14 12:45:00|4579.63|4579.63|4581.88|4581.88|4581.88|4581.88|4578.3|4578.3|0
1634215800000|2021-10-14 12:50:00|4582.56|4582.56|4587.67|4587.67|4587.67|4587.67|4582.56|4582.56|0
1634216100000|2021-10-14 12:55:00|4588.02|4588.02|4587.45|4587.45|4591.53|4591.53|4587.22|4587.22|0
1634216400000|2021-10-14 13:00:00|4587.1|4587.1|4585.88|4585.88|4588.28|4588.28|4583.74|4583.74|0
1634216700000|2021-10-14 13:05:00|4585.35|4585.35|4587.46|4587.46|4587.77|4587.77|4584.47|4584.47|0
1634217000000|2021-10-14 13:10:00|4587.64|4587.64|4588.16|4588.16|4589.02|4589.02|4587.64|4587.64|0
1634217300000|2021-10-14 13:15:00|4588.33|4588.33|4589.68|4589.68|4591.2|4591.2|4588.33|4588.33|0
1634217600000|2021-10-14 13:20:00|4590.03|4590.03|4585.48|4585.48|4590.96|4590.96|4585.48|4585.48|0
1634217900000|2021-10-14 13:25:00|4585.83|4585.83|4584.35|4584.35|4587.46|4587.46|4583.92|4583.92|0
1634218200000|2021-10-14 13:30:00|4584.53|4584.53|4588.56|4588.56|4588.56|4588.56|4582.15|4582.15|0
1634218500000|2021-10-14 13:35:00|4589.23|4589.23|4585.67|4585.67|4589.35|4589.35|4584.6|4584.6|0
1634218800000|2021-10-14 13:40:00|4585.49|4585.49|4578.33|4578.33|4585.49|4585.49|4575.5|4575.5|0
1634219100000|2021-10-14 13:45:00|4579.03|4579.03|4576.88|4576.88|4583.97|4583.97|4576|4576|0
1634219400000|2021-10-14 13:50:00|4577.05|4577.05|4567|4567|4577.05|4577.05|4565.89|4565.89|0
1634219700000|2021-10-14 13:55:00|4567.16|4567.16|4574.74|4574.74|4574.98|4574.98|4566.99|4566.99|0
1634220000000|2021-10-14 14:00:00|4575.26|4575.26|4583.07|4583.07|4584.25|4584.25|4574.91|4574.91|0
1634220300000|2021-10-14 14:05:00|4583.75|4583.75|4578.19|4578.19|4585.52|4585.52|4576.67|4576.67|0
1634220600000|2021-10-14 14:10:00|4578.72|4578.72|4581.12|4581.12|4583.11|4583.11|4577.52|4577.52|0
1634220900000|2021-10-14 14:15:00|4581.22|4581.22|4578.89|4578.89|4581.35|4581.35|4578.38|4578.38|0
1634221200000|2021-10-14 14:20:00|4578.72|4578.72|4582.21|4582.21|4582.68|4582.68|4577.35|4577.35|0
1634221500000|2021-10-14 14:25:00|4582.03|4582.03|4583.49|4583.49|4583.64|4583.64|4579.14|4579.14|0
1634221800000|2021-10-14 14:30:00|4583.32|4583.32|4580.33|4580.33|4584.3|4584.3|4580.33|4580.33|0
1634222100000|2021-10-14 14:35:00|4580.22|4580.22|4577.5|4577.5|4581.36|4581.36|4577.22|4577.22|0
1634222400000|2021-10-14 14:40:00|4577.55|4577.55|4579.05|4579.05|4579.1|4579.1|4577.38|4577.38|0
1634222700000|2021-10-14 14:45:00|4578.88|4578.88|4579.09|4579.09|4581.12|4581.12|4577.37|4577.37|0
1634223000000|2021-10-14 14:50:00|4579.27|4579.27|4579|4579|4580.18|4580.18|4577.75|4577.75|0
1634223300000|2021-10-14 14:55:00|4579.18|4579.18|4577.16|4577.16|4579.94|4579.94|4577.16|4577.16|0
1634223600000|2021-10-14 15:00:00|4576.81|4576.81|4573.55|4573.55|4576.81|4576.81|4573.17|4573.17|0
1634223900000|2021-10-14 15:05:00|4573.37|4573.37|4568.64|4568.64|4574.13|4574.13|4568.24|4568.24|0
1634224200000|2021-10-14 15:10:00|4568.76|4568.76|4565.56|4565.56|4569.99|4569.99|4565.15|4565.15|0
1634224500000|2021-10-14 15:15:00|4566.91|4566.91|4568.96|4568.96|4569.72|4569.72|4566.69|4566.69|0
1634224800000|2021-10-14 15:20:00|4569.3|4569.3|4569.92|4569.92|4572.49|4572.49|4569.3|4569.3|0
1634225100000|2021-10-14 15:25:00|4570.09|4570.09|4573.01|4573.01|4574.45|4574.45|4570.09|4570.09|0
1634282100000|2021-10-15 07:15:00|4576.59|4576.59|4586.79|4586.79|4591.97|4591.97|4576.59|4576.59|0
1634282400000|2021-10-15 07:20:00|4586.11|4586.11|4575.72|4575.72|4588.39|4588.39|4574.52|4574.52|0
1634282700000|2021-10-15 07:25:00|4575.84|4575.84|4578.91|4578.91|4579.69|4579.69|4575.41|4575.41|0
1634283000000|2021-10-15 07:30:00|4579.44|4579.44|4580.23|4580.23|4582.3|4582.3|4579.03|4579.03|0
1634283300000|2021-10-15 07:35:00|4578.82|4578.82|4574.5|4574.5|4579|4579|4573.8|4573.8|0
1634283600000|2021-10-15 07:40:00|4574.62|4574.62|4575.11|4575.11|4578.13|4578.13|4574.27|4574.27|0
1634283900000|2021-10-15 07:45:00|4574.52|4574.52|4580.67|4580.67|4581.09|4581.09|4574.18|4574.18|0
1634284200000|2021-10-15 07:50:00|4579.97|4579.97|4579.23|4579.23|4580.21|4580.21|4577.95|4577.95|0
1634284500000|2021-10-15 07:55:00|4579.35|4579.35|4580.1|4580.1|4581.33|4581.33|4578.31|4578.31|0
1634284800000|2021-10-15 08:00:00|4579.95|4579.95|4576.21|4576.21|4580.19|4580.19|4574.97|4574.97|0
1634285100000|2021-10-15 08:05:00|4576.39|4576.39|4578.58|4578.58|4579.11|4579.11|4575.68|4575.68|0
1634285400000|2021-10-15 08:10:00|4578.76|4578.76|4587.62|4587.62|4587.83|4587.83|4578.76|4578.76|0
1634285700000|2021-10-15 08:15:00|4586.57|4586.57|4588.12|4588.12|4588.94|4588.94|4585.6|4585.6|0
1634286000000|2021-10-15 08:20:00|4588.79|4588.79|4587.1|4587.1|4588.79|4588.79|4585.2|4585.2|0
1634286300000|2021-10-15 08:25:00|4588.15|4588.15|4585.41|4585.41|4588.57|4588.57|4585.24|4585.24|0
1634286600000|2021-10-15 08:30:00|4585.53|4585.53|4585.3|4585.3|4586.21|4586.21|4582.58|4582.58|0
1634286900000|2021-10-15 08:35:00|4585.47|4585.47|4587.61|4587.61|4588.07|4588.07|4585.29|4585.29|0
1634287200000|2021-10-15 08:40:00|4588.29|4588.29|4587.97|4587.97|4589.98|4589.98|4587.93|4587.93|0
1634287500000|2021-10-15 08:45:00|4588.2|4588.2|4583.85|4583.85|4589.69|4589.69|4583.85|4583.85|0
1634287800000|2021-10-15 08:50:00|4584.52|4584.52|4582.49|4582.49|4584.52|4584.52|4581.65|4581.65|0
1634288100000|2021-10-15 08:55:00|4582.54|4582.54|4582.18|4582.18|4584.08|4584.08|4581.66|4581.66|0
1634288400000|2021-10-15 09:00:00|4582|4582|4581.42|4581.42|4582.64|4582.64|4581.23|4581.23|0
1634288700000|2021-10-15 09:05:00|4580.89|4580.89|4578.22|4578.22|4580.89|4580.89|4578.22|4578.22|0
1634289000000|2021-10-15 09:10:00|4578.58|4578.58|4578.47|4578.47|4578.58|4578.58|4578.35|4578.35|0
1634289300000|2021-10-15 09:15:00|4584.26|4584.26|4581.46|4581.46|4587.65|4587.65|4580.4|4580.4|0
1634289600000|2021-10-15 09:20:00|4581.52|4581.52|4577.2|4577.2|4581.52|4581.52|4575.36|4575.36|0
1634289900000|2021-10-15 09:25:00|4577.31|4577.31|4576.27|4576.27|4577.55|4577.55|4574.94|4574.94|0
1634290200000|2021-10-15 09:30:00|4576.43|4576.43|4575.71|4575.71|4579.2|4579.2|4575.71|4575.71|0
1634290500000|2021-10-15 09:35:00|4577.12|4577.12|4578.09|4578.09|4578.8|4578.8|4576.68|4576.68|0
1634290800000|2021-10-15 09:40:00|4578.04|4578.04|4578.89|4578.89|4580.22|4580.22|4576.54|4576.54|0
1634291100000|2021-10-15 09:45:00|4579|4579|4580.45|4580.45|4581|4581|4578.52|4578.52|0
1634291400000|2021-10-15 09:50:00|4580.34|4580.34|4581.22|4581.22|4581.57|4581.57|4579.81|4579.81|0
1634291700000|2021-10-15 09:55:00|4581.04|4581.04|4580.57|4580.57|4581.81|4581.81|4579.53|4579.53|0
1634292000000|2021-10-15 10:00:00|4579.87|4579.87|4579.71|4579.71|4580.98|4580.98|4579.06|4579.06|0
1634292300000|2021-10-15 10:05:00|4579.87|4579.87|4582.24|4582.24|4583.05|4583.05|4579.87|4579.87|0
1634292600000|2021-10-15 10:10:00|4582.91|4582.91|4580.7|4580.7|4584|4584|4580.7|4580.7|0
1634292900000|2021-10-15 10:15:00|4581.37|4581.37|4579.97|4579.97|4581.37|4581.37|4579.68|4579.68|0
1634293200000|2021-10-15 10:20:00|4580.14|4580.14|4580.32|4580.32|4581.64|4581.64|4580.14|4580.14|0
1634293500000|2021-10-15 10:25:00|4580.49|4580.49|4577.69|4577.69|4581.14|4581.14|4577.69|4577.69|0
1634293800000|2021-10-15 10:30:00|4577.54|4577.54|4578.11|4578.11|4578.65|4578.65|4576.98|4576.98|0
1634294100000|2021-10-15 10:35:00|4578.46|4578.46|4579.36|4579.36|4579.52|4579.52|4577.41|4577.41|0
1634294400000|2021-10-15 10:40:00|4579.19|4579.19|4576.59|4576.59|4579.19|4579.19|4576.59|4576.59|0
1634294700000|2021-10-15 10:45:00|4576.24|4576.24|4576.96|4576.96|4577.37|4577.37|4576.24|4576.24|0
1634295000000|2021-10-15 10:50:00|4577.08|4577.08|4576.19|4576.19|4577.17|4577.17|4576.09|4576.09|0
1634295300000|2021-10-15 10:55:00|4576.3|4576.3|4580.26|4580.26|4580.26|4580.26|4576.3|4576.3|0
1634295600000|2021-10-15 11:00:00|4580.31|4580.31|4582.98|4582.98|4583.16|4583.16|4580.31|4580.31|0
1634295900000|2021-10-15 11:05:00|4582.81|4582.81|4582.43|4582.43|4583.2|4583.2|4582.09|4582.09|0
1634296200000|2021-10-15 11:10:00|4582.22|4582.22|4581.26|4581.26|4584.14|4584.14|4581.26|4581.26|0
1634296500000|2021-10-15 11:15:00|4582.14|4582.14|4581.3|4581.3|4582.14|4582.14|4580.58|4580.58|0
1634296800000|2021-10-15 11:20:00|4581.13|4581.13|4584.52|4584.52|4584.52|4584.52|4581.13|4581.13|0
1634297100000|2021-10-15 11:25:00|4584.75|4584.75|4585.72|4585.72|4585.72|4585.72|4583.62|4583.62|0
1634297400000|2021-10-15 11:30:00|4585.48|4585.48|4587.42|4587.42|4587.42|4587.42|4584.73|4584.73|0
1634297700000|2021-10-15 11:35:00|4587.95|4587.95|4589.79|4589.79|4590.6|4590.6|4587.95|4587.95|0
1634298000000|2021-10-15 11:40:00|4589.97|4589.97|4591.2|4591.2|4591.73|4591.73|4589.97|4589.97|0
1634298300000|2021-10-15 11:45:00|4591.88|4591.88|4592.65|4592.65|4592.65|4592.65|4590.97|4590.97|0
1634298600000|2021-10-15 11:50:00|4592.3|4592.3|4591.45|4591.45|4592.64|4592.64|4590.58|4590.58|0
1634298900000|2021-10-15 11:55:00|4592.5|4592.5|4591.88|4591.88|4593.41|4593.41|4591.53|4591.53|0
1634299200000|2021-10-15 12:00:00|4591.36|4591.36|4595.04|4595.04|4597.52|4597.52|4591.18|4591.18|0
1634299500000|2021-10-15 12:05:00|4595.22|4595.22|4598.44|4598.44|4599.83|4599.83|4595.22|4595.22|0
1634299800000|2021-10-15 12:10:00|4598.56|4598.56|4598.31|4598.31|4599.21|4599.21|4597.63|4597.63|0
1634300100000|2021-10-15 12:15:00|4598.14|4598.14|4598.84|4598.84|4600.21|4600.21|4597.61|4597.61|0
1634300400000|2021-10-15 12:20:00|4598.66|4598.66|4599.85|4599.85|4599.85|4599.85|4598.27|4598.27|0
1634300700000|2021-10-15 12:25:00|4600.73|4600.73|4601.37|4601.37|4601.53|4601.53|4599.69|4599.69|0
1634301000000|2021-10-15 12:30:00|4602.04|4602.04|4601.27|4601.27|4602.85|4602.85|4600.06|4600.06|0
1634301300000|2021-10-15 12:35:00|4601.95|4601.95|4600.24|4600.24|4602.03|4602.03|4600.06|4600.06|0
1634301600000|2021-10-15 12:40:00|4600.26|4600.26|4602.91|4602.91|4603.55|4603.55|4600.15|4600.15|0
1634301900000|2021-10-15 12:45:00|4602.38|4602.38|4603.19|4603.19|4604.16|4604.16|4602.26|4602.26|0
1634302200000|2021-10-15 12:50:00|4602.52|4602.52|4602.69|4602.69|4602.69|4602.69|4600.55|4600.55|0
1634302500000|2021-10-15 12:55:00|4602.52|4602.52|4601.88|4601.88|4603.1|4603.1|4601.53|4601.53|0
1634302800000|2021-10-15 13:00:00|4602|4602|4601.16|4601.16|4602.67|4602.67|4600.78|4600.78|0
1634303100000|2021-10-15 13:05:00|4601.26|4601.26|4601.86|4601.86|4602.71|4602.71|4601.26|4601.26|0
1634303400000|2021-10-15 13:10:00|4602.53|4602.53|4604.33|4604.33|4604.48|4604.48|4602.49|4602.49|0
1634303700000|2021-10-15 13:15:00|4605.56|4605.56|4604.59|4604.59|4606.67|4606.67|4603.01|4603.01|0
1634304000000|2021-10-15 13:20:00|4605.12|4605.12|4603.1|4603.1|4605.56|4605.56|4603.08|4603.08|0
1634304300000|2021-10-15 13:25:00|4603.04|4603.04|4599|4599|4604.8|4604.8|4598.12|4598.12|0
1634304600000|2021-10-15 13:30:00|4598.82|4598.82|4600.42|4600.42|4601.79|4601.79|4597.44|4597.44|0
1634304900000|2021-10-15 13:35:00|4600.77|4600.77|4602.26|4602.26|4605.1|4605.1|4600.77|4600.77|0
1634305200000|2021-10-15 13:40:00|4601.73|4601.73|4604.4|4604.4|4606.23|4606.23|4601.59|4601.59|0
1634305500000|2021-10-15 13:45:00|4603.87|4603.87|4596.41|4596.41|4604.75|4604.75|4596.41|4596.41|0
1634305800000|2021-10-15 13:50:00|4596.75|4596.75|4597.53|4597.53|4597.53|4597.53|4594.82|4594.82|0
1634306100000|2021-10-15 13:55:00|4597.71|4597.71|4599.38|4599.38|4599.55|4599.55|4597.14|4597.14|0
1634306400000|2021-10-15 14:00:00|4598.85|4598.85|4598.03|4598.03|4599.1|4599.1|4596.03|4596.03|0
1634306700000|2021-10-15 14:05:00|4598.56|4598.56|4601.1|4601.1|4603.77|4603.77|4598.56|4598.56|0
1634307000000|2021-10-15 14:10:00|4600.58|4600.58|4600.14|4600.14|4602.12|4602.12|4599.9|4599.9|0
1634307300000|2021-10-15 14:15:00|4599.47|4599.47|4594.6|4594.6|4599.64|4599.64|4594.17|4594.17|0
1634307600000|2021-10-15 14:20:00|4593.37|4593.37|4594.38|4594.38|4595.93|4595.93|4593.37|4593.37|0
1634307900000|2021-10-15 14:25:00|4593.71|4593.71|4583.21|4583.21|4593.71|4593.71|4583.21|4583.21|0
1634308200000|2021-10-15 14:30:00|4583.74|4583.74|4585.85|4585.85|4586.48|4586.48|4582.44|4582.44|0
1634308500000|2021-10-15 14:35:00|4585.74|4585.74|4586.83|4586.83|4588.6|4588.6|4584.77|4584.77|0
1634308800000|2021-10-15 14:40:00|4587.51|4587.51|4589.29|4589.29|4590.83|4590.83|4587.35|4587.35|0
1634309100000|2021-10-15 14:45:00|4589.17|4589.17|4592.31|4592.31|4592.49|4592.49|4587.21|4587.21|0
1634309400000|2021-10-15 14:50:00|4592.14|4592.14|4588.97|4588.97|4592.57|4592.57|4588.97|4588.97|0
1634309700000|2021-10-15 14:55:00|4589.13|4589.13|4588.99|4588.99|4589.33|4589.33|4587.9|4587.9|0
1634310000000|2021-10-15 15:00:00|4588.81|4588.81|4585.2|4585.2|4589.91|4589.91|4585.2|4585.2|0
1634310300000|2021-10-15 15:05:00|4584.52|4584.52|4581.53|4581.53|4584.52|4584.52|4580.46|4580.46|0
1634310600000|2021-10-15 15:10:00|4581.7|4581.7|4580.65|4580.65|4581.7|4581.7|4578.69|4578.69|0
1634310900000|2021-10-15 15:15:00|4580.83|4580.83|4583.21|4583.21|4583.64|4583.64|4579.46|4579.46|0
1634311200000|2021-10-15 15:20:00|4582.53|4582.53|4587.37|4587.37|4587.54|4587.54|4582.53|4582.53|0
1634311500000|2021-10-15 15:25:00|4587.72|4587.72|4587.06|4587.06|4589.91|4589.91|4585.92|4585.92|0
1634541300000|2021-10-18 07:15:00|4551.51|4551.51|4551.19|4551.19|4559.14|4559.14|4551.19|4551.19|0
1634541600000|2021-10-18 07:20:00|4551.37|4551.37|4549.86|4549.86|4557.46|4557.46|4549.86|4549.86|0
1634541900000|2021-10-18 07:25:00|4549.34|4549.34|4549.11|4549.11|4551.36|4551.36|4546.8|4546.8|0
1634542200000|2021-10-18 07:30:00|4549.46|4549.46|4547.73|4547.73|4551.22|4551.22|4544.16|4544.16|0
1634542500000|2021-10-18 07:35:00|4547.91|4547.91|4543.95|4543.95|4548.78|4548.78|4540.41|4540.41|0
1634542800000|2021-10-18 07:40:00|4544.06|4544.06|4543.93|4543.93|4545.67|4545.67|4542.16|4542.16|0
1634543100000|2021-10-18 07:45:00|4543.58|4543.58|4542.2|4542.2|4546.08|4546.08|4541.06|4541.06|0
1634543400000|2021-10-18 07:50:00|4542.36|4542.36|4542.5|4542.5|4544.08|4544.08|4542.01|4542.01|0
1634543700000|2021-10-18 07:55:00|4543.18|4543.18|4542.51|4542.51|4546.26|4546.26|4542.51|4542.51|0
1634544000000|2021-10-18 08:00:00|4541.99|4541.99|4542.89|4542.89|4544.88|4544.88|4540.59|4540.59|0
1634544300000|2021-10-18 08:05:00|4543.24|4543.24|4547.12|4547.12|4547.47|4547.47|4543.24|4543.24|0
1634544600000|2021-10-18 08:10:00|4547.23|4547.23|4547.66|4547.66|4549.3|4549.3|4546.22|4546.22|0
1634544900000|2021-10-18 08:15:00|4546.78|4546.78|4550.16|4550.16|4550.26|4550.26|4546.62|4546.62|0
1634545200000|2021-10-18 08:20:00|4549.93|4549.93|4552.07|4552.07|4552.33|4552.33|4549.93|4549.93|0
1634545500000|2021-10-18 08:25:00|4551.89|4551.89|4548.01|4548.01|4552.74|4552.74|4548.01|4548.01|0
1634545800000|2021-10-18 08:30:00|4547.84|4547.84|4544.76|4544.76|4548.71|4548.71|4544.76|4544.76|0
1634546100000|2021-10-18 08:35:00|4545.44|4545.44|4548.56|4548.56|4549.47|4549.47|4545.44|4545.44|0
1634546400000|2021-10-18 08:40:00|4547.89|4547.89|4545.98|4545.98|4548.24|4548.24|4545.3|4545.3|0
1634546700000|2021-10-18 08:45:00|4546.68|4546.68|4545.99|4545.99|4547.52|4547.52|4545.64|4545.64|0
1634547000000|2021-10-18 08:50:00|4546.22|4546.22|4543.59|4543.59|4546.22|4546.22|4543.59|4543.59|0
1634547300000|2021-10-18 08:55:00|4542.89|4542.89|4543.28|4543.28|4543.56|4543.56|4542.04|4542.04|0
1634547600000|2021-10-18 09:00:00|4543.98|4543.98|4547.34|4547.34|4549.35|4549.35|4543.69|4543.69|0
1634547900000|2021-10-18 09:05:00|4547.52|4547.52|4549.93|4549.93|4551.65|4551.65|4546.99|4546.99|0
1634548200000|2021-10-18 09:10:00|4549.77|4549.77|4545.11|4545.11|4549.77|4549.77|4545.11|4545.11|0
1634548500000|2021-10-18 09:15:00|4544.06|4544.06|4543.77|4543.77|4545.37|4545.37|4542.78|4542.78|0
1634548800000|2021-10-18 09:20:00|4542.9|4542.9|4542.85|4542.85|4543.9|4543.9|4542.2|4542.2|0
1634549100000|2021-10-18 09:25:00|4543.02|4543.02|4543.91|4543.91|4544.71|4544.71|4542.56|4542.56|0
1634549400000|2021-10-18 09:30:00|4543.74|4543.74|4544.77|4544.77|4545.73|4545.73|4543.36|4543.36|0
1634549700000|2021-10-18 09:35:00|4544.82|4544.82|4542.65|4542.65|4544.82|4544.82|4541.78|4541.78|0
1634550000000|2021-10-18 09:40:00|4542.77|4542.77|4544.5|4544.5|4546.08|4546.08|4542.68|4542.68|0
1634550300000|2021-10-18 09:45:00|4544.65|4544.65|4548.13|4548.13|4548.89|4548.89|4544.65|4544.65|0
1634550600000|2021-10-18 09:50:00|4548.48|4548.48|4549.56|4549.56|4550.27|4550.27|4548.27|4548.27|0
1634550900000|2021-10-18 09:55:00|4549.74|4549.74|4550.13|4550.13|4551.76|4551.76|4549.74|4549.74|0
1634551200000|2021-10-18 10:00:00|4549.96|4549.96|4552.58|4552.58|4552.69|4552.69|4549.96|4549.96|0
1634551500000|2021-10-18 10:05:00|4553.28|4553.28|4556.29|4556.29|4556.29|4556.29|4553.1|4553.1|0
1634551800000|2021-10-18 10:10:00|4556.11|4556.11|4555.64|4555.64|4558.4|4558.4|4555.64|4555.64|0
1634552100000|2021-10-18 10:15:00|4556.16|4556.16|4552.23|4552.23|4556.34|4556.34|4551.98|4551.98|0
1634552400000|2021-10-18 10:20:00|4552.93|4552.93|4549.26|4549.26|4553.6|4553.6|4549.26|4549.26|0
1634552700000|2021-10-18 10:25:00|4549.53|4549.53|4546.48|4546.48|4549.53|4549.53|4546.29|4546.29|0
1634553000000|2021-10-18 10:30:00|4546.53|4546.53|4541.75|4541.75|4546.53|4546.53|4541.59|4541.59|0
1634553300000|2021-10-18 10:35:00|4541.08|4541.08|4538.12|4538.12|4541.08|4541.08|4537.95|4537.95|0
1634553600000|2021-10-18 10:40:00|4538.8|4538.8|4539.27|4539.27|4540.46|4540.46|4537.33|4537.33|0
1634553900000|2021-10-18 10:45:00|4538.6|4538.6|4539.14|4539.14|4539.26|4539.26|4537.72|4537.72|0
1634554200000|2021-10-18 10:50:00|4539.26|4539.26|4539.94|4539.94|4539.94|4539.94|4538.33|4538.33|0
1634554500000|2021-10-18 10:55:00|4539.59|4539.59|4540.82|4540.82|4540.93|4540.93|4539.07|4539.07|0
1634554800000|2021-10-18 11:00:00|4540.65|4540.65|4540.55|4540.55|4541.24|4541.24|4539.48|4539.48|0
1634555100000|2021-10-18 11:05:00|4540.37|4540.37|4540.09|4540.09|4540.43|4540.43|4539.04|4539.04|0
1634555400000|2021-10-18 11:10:00|4540.97|4540.97|4544.58|4544.58|4544.79|4544.79|4540.81|4540.81|0
1634555700000|2021-10-18 11:15:00|4544.23|4544.23|4538.95|4538.95|4545.2|4545.2|4538.95|4538.95|0
1634556000000|2021-10-18 11:20:00|4538.63|4538.63|4531.76|4531.76|4538.63|4538.63|4529.76|4529.76|0
1634556300000|2021-10-18 11:25:00|4531.08|4531.08|4531.91|4531.91|4533.17|4533.17|4530.68|4530.68|0
1634556600000|2021-10-18 11:30:00|4533.49|4533.49|4533.79|4533.79|4535.51|4535.51|4532.73|4532.73|0
1634556900000|2021-10-18 11:35:00|4533.61|4533.61|4531.56|4531.56|4534.14|4534.14|4531.36|4531.36|0
1634557200000|2021-10-18 11:40:00|4531.21|4531.21|4531.79|4531.79|4534.19|4534.19|4531.21|4531.21|0
1634557500000|2021-10-18 11:45:00|4532.03|4532.03|4530.88|4530.88|4532.35|4532.35|4529.65|4529.65|0
1634557800000|2021-10-18 11:50:00|4530.18|4530.18|4531.08|4531.08|4531.76|4531.76|4529.03|4529.03|0
1634558100000|2021-10-18 11:55:00|4530.77|4530.77|4528.65|4528.65|4531.05|4531.05|4528.3|4528.3|0
1634558400000|2021-10-18 12:00:00|4528.47|4528.47|4522.67|4522.67|4528.47|4528.47|4521.32|4521.32|0
1634558700000|2021-10-18 12:05:00|4523.35|4523.35|4524.88|4524.88|4526.23|4526.23|4522.67|4522.67|0
1634559000000|2021-10-18 12:10:00|4524.76|4524.76|4521.87|4521.87|4524.76|4524.76|4521.07|4521.07|0
1634559300000|2021-10-18 12:15:00|4521.71|4521.71|4520.44|4520.44|4522.01|4522.01|4520.31|4520.31|0
1634559600000|2021-10-18 12:20:00|4519.91|4519.91|4521.57|4521.57|4523.66|4523.66|4519.73|4519.73|0
1634559900000|2021-10-18 12:25:00|4521.46|4521.46|4519.92|4519.92|4521.46|4521.46|4518.89|4518.89|0
1634560200000|2021-10-18 12:30:00|4519.24|4519.24|4521.33|4521.33|4522.73|4522.73|4518.54|4518.54|0
1634560500000|2021-10-18 12:35:00|4522.03|4522.03|4519.5|4519.5|4523.07|4523.07|4519.5|4519.5|0
1634560800000|2021-10-18 12:40:00|4518.8|4518.8|4518.44|4518.44|4520.73|4520.73|4516.47|4516.47|0
1634561100000|2021-10-18 12:45:00|4518.79|4518.79|4520.11|4520.11|4521.87|4521.87|4518.79|4518.79|0
1634561400000|2021-10-18 12:50:00|4520.64|4520.64|4518.27|4518.27|4522.71|4522.71|4517.74|4517.74|0
1634561700000|2021-10-18 12:55:00|4518.39|4518.39|4514.78|4514.78|4518.39|4518.39|4514.37|4514.37|0
1634562000000|2021-10-18 13:00:00|4515.13|4515.13|4516.72|4516.72|4519.77|4519.77|4514.7|4514.7|0
1634562300000|2021-10-18 13:05:00|4516.89|4516.89|4514.78|4514.78|4516.89|4516.89|4513.9|4513.9|0
1634562600000|2021-10-18 13:10:00|4514.95|4514.95|4517.19|4517.19|4518.03|4518.03|4514.74|4514.74|0
1634562900000|2021-10-18 13:15:00|4517.54|4517.54|4521.45|4521.45|4521.69|4521.69|4517.54|4517.54|0
1634563200000|2021-10-18 13:20:00|4521.28|4521.28|4524.65|4524.65|4524.82|4524.82|4521.02|4521.02|0
1634563500000|2021-10-18 13:25:00|4524.82|4524.82|4524.09|4524.09|4526.51|4526.51|4522.14|4522.14|0
1634563800000|2021-10-18 13:30:00|4524.24|4524.24|4522.88|4522.88|4526.29|4526.29|4521.82|4521.82|0
1634564100000|2021-10-18 13:35:00|4523.05|4523.05|4523.23|4523.23|4523.49|4523.49|4519.2|4519.2|0
1634564400000|2021-10-18 13:40:00|4522.7|4522.7|4526.16|4526.16|4528.12|4528.12|4522.7|4522.7|0
1634564700000|2021-10-18 13:45:00|4526.83|4526.83|4527.26|4527.26|4528.68|4528.68|4524.91|4524.91|0
1634565000000|2021-10-18 13:50:00|4526.91|4526.91|4521.9|4521.9|4526.91|4526.91|4521.27|4521.27|0
1634565300000|2021-10-18 13:55:00|4522.25|4522.25|4522.33|4522.33|4522.46|4522.46|4518.94|4518.94|0
1634565600000|2021-10-18 14:00:00|4522.27|4522.27|4522.33|4522.33|4523.7|4523.7|4521.36|4521.36|0
1634565900000|2021-10-18 14:05:00|4522.68|4522.68|4522.07|4522.07|4526.44|4526.44|4520.57|4520.57|0
1634566200000|2021-10-18 14:10:00|4521.92|4521.92|4527.91|4527.91|4527.91|4527.91|4521.76|4521.76|0
1634566500000|2021-10-18 14:15:00|4528.07|4528.07|4529.61|4529.61|4531.13|4531.13|4528|4528|0
1634566800000|2021-10-18 14:20:00|4529.43|4529.43|4532.01|4532.01|4532.12|4532.12|4529.13|4529.13|0
1634567100000|2021-10-18 14:25:00|4531.89|4531.89|4532.28|4532.28|4532.99|4532.99|4530.13|4530.13|0
1634567400000|2021-10-18 14:30:00|4532.11|4532.11|4535.09|4535.09|4535.69|4535.69|4532.02|4532.02|0
1634567700000|2021-10-18 14:35:00|4535.45|4535.45|4536|4536|4536.18|4536.18|4534.11|4534.11|0
1634568000000|2021-10-18 14:40:00|4536.16|4536.16|4537.94|4537.94|4537.94|4537.94|4535.05|4535.05|0
1634568300000|2021-10-18 14:45:00|4538.04|4538.04|4537.81|4537.81|4539.8|4539.8|4537.23|4537.23|0
1634568600000|2021-10-18 14:50:00|4537.76|4537.76|4537.99|4537.99|4539.21|4539.21|4537.3|4537.3|0
1634568900000|2021-10-18 14:55:00|4537.64|4537.64|4537.05|4537.05|4538.08|4538.08|4536.7|4536.7|0
1634569200000|2021-10-18 15:00:00|4536.93|4536.93|4537.88|4537.88|4538.41|4538.41|4536.76|4536.76|0
1634569500000|2021-10-18 15:05:00|4537.53|4537.53|4539.33|4539.33|4539.67|4539.67|4537.51|4537.51|0
1634569800000|2021-10-18 15:10:00|4538.98|4538.98|4538.67|4538.67|4539.4|4539.4|4538.3|4538.3|0
1634570100000|2021-10-18 15:15:00|4538.51|4538.51|4537.55|4537.55|4538.69|4538.69|4537.2|4537.2|0
1634570400000|2021-10-18 15:20:00|4537.72|4537.72|4539.89|4539.89|4541.61|4541.61|4537.72|4537.72|0
1634570700000|2021-10-18 15:25:00|4539.73|4539.73|4541.83|4541.83|4542.33|4542.33|4538.52|4538.52|0
1634627700000|2021-10-19 07:15:00|4537.77|4537.77|4533.86|4533.86|4541.21|4541.21|4532.99|4532.99|0
1634628000000|2021-10-19 07:20:00|4533.54|4533.54|4531.76|4531.76|4535.56|4535.56|4529.16|4529.16|0
1634628300000|2021-10-19 07:25:00|4532.46|4532.46|4535.16|4535.16|4538.45|4538.45|4531.29|4531.29|0
1634628600000|2021-10-19 07:30:00|4535.33|4535.33|4537.86|4537.86|4539.86|4539.86|4534.69|4534.69|0
1634628900000|2021-10-19 07:35:00|4538.91|4538.91|4532.83|4532.83|4539.27|4539.27|4531.98|4531.98|0
1634629200000|2021-10-19 07:40:00|4533.18|4533.18|4534.5|4534.5|4535.31|4535.31|4532.2|4532.2|0
1634629500000|2021-10-19 07:45:00|4534.36|4534.36|4530.34|4530.34|4535.18|4535.18|4529.9|4529.9|0
1634629800000|2021-10-19 07:50:00|4529.64|4529.64|4531.46|4531.46|4531.46|4531.46|4527.04|4527.04|0
1634630100000|2021-10-19 07:55:00|4532.52|4532.52|4531.7|4531.7|4534.42|4534.42|4530.65|4530.65|0
1634630400000|2021-10-19 08:00:00|4531.54|4531.54|4526.5|4526.5|4531.57|4531.57|4525.19|4525.19|0
1634630700000|2021-10-19 08:05:00|4526.32|4526.32|4532.96|4532.96|4536.64|4536.64|4526.32|4526.32|0
1634631000000|2021-10-19 08:10:00|4532.61|4532.61|4539.96|4539.96|4540.13|4540.13|4531.51|4531.51|0
1634631300000|2021-10-19 08:15:00|4539.61|4539.61|4534.72|4534.72|4540.08|4540.08|4534.72|4534.72|0
1634631600000|2021-10-19 08:20:00|4534.89|4534.89|4532.36|4532.36|4535.42|4535.42|4529.88|4529.88|0
1634631900000|2021-10-19 08:25:00|4533.04|4533.04|4530.64|4530.64|4533.04|4533.04|4529.56|4529.56|0
1634632200000|2021-10-19 08:30:00|4529.96|4529.96|4526.5|4526.5|4530.65|4530.65|4525.8|4525.8|0
1634632500000|2021-10-19 08:35:00|4526.33|4526.33|4525.55|4525.55|4527.35|4527.35|4523.71|4523.71|0
1634632800000|2021-10-19 08:40:00|4525.2|4525.2|4526.59|4526.59|4527.29|4527.29|4524.86|4524.86|0
1634633100000|2021-10-19 08:45:00|4526.75|4526.75|4528.73|4528.73|4529.71|4529.71|4526.4|4526.4|0
1634633400000|2021-10-19 08:50:00|4528.91|4528.91|4531.95|4531.95|4533.19|4533.19|4528.91|4528.91|0
1634633700000|2021-10-19 08:55:00|4531.25|4531.25|4530.67|4530.67|4532.13|4532.13|4528.71|4528.71|0
1634634000000|2021-10-19 09:00:00|4530|4530|4529.04|4529.04|4531.37|4531.37|4528.17|4528.17|0
1634634300000|2021-10-19 09:05:00|4529.15|4529.15|4531.6|4531.6|4532.65|4532.65|4528.98|4528.98|0
1634634600000|2021-10-19 09:10:00|4531.07|4531.07|4528.18|4528.18|4531.07|4531.07|4528.18|4528.18|0
1634634900000|2021-10-19 09:15:00|4528.34|4528.34|4526.97|4526.97|4529.36|4529.36|4526.44|4526.44|0
1634635200000|2021-10-19 09:20:00|4526.79|4526.79|4525.8|4525.8|4527.04|4527.04|4525.11|4525.11|0
1634635500000|2021-10-19 09:25:00|4525.96|4525.96|4525.36|4525.36|4526.13|4526.13|4524.66|4524.66|0
1634635800000|2021-10-19 09:30:00|4525.53|4525.53|4529.59|4529.59|4529.83|4529.83|4524.12|4524.12|0
1634636100000|2021-10-19 09:35:00|4529.76|4529.76|4529.37|4529.37|4530.63|4530.63|4528.36|4528.36|0
1634636400000|2021-10-19 09:40:00|4530.59|4530.59|4529.56|4529.56|4530.93|4530.93|4528.51|4528.51|0
1634636700000|2021-10-19 09:45:00|4529.21|4529.21|4529.67|4529.67|4530.52|4530.52|4527.79|4527.79|0
1634637000000|2021-10-19 09:50:00|4528.97|4528.97|4532.37|4532.37|4532.38|4532.38|4527.94|4527.94|0
1634637300000|2021-10-19 09:55:00|4532.01|4532.01|4530.46|4530.46|4532.16|4532.16|4530.46|4530.46|0
1634637600000|2021-10-19 10:00:00|4530.29|4530.29|4530.92|4530.92|4532.74|4532.74|4529.94|4529.94|0
1634637900000|2021-10-19 10:05:00|4531.45|4531.45|4533.02|4533.02|4533.32|4533.32|4531.27|4531.27|0
1634638200000|2021-10-19 10:10:00|4532.85|4532.85|4531.99|4531.99|4533.45|4533.45|4531.13|4531.13|0
1634638500000|2021-10-19 10:15:00|4532.1|4532.1|4531.05|4531.05|4532.46|4532.46|4531.05|4531.05|0
1634638800000|2021-10-19 10:20:00|4531.23|4531.23|4529.73|4529.73|4531.23|4531.23|4529.41|4529.41|0
1634639100000|2021-10-19 10:25:00|4529.91|4529.91|4531.75|4531.75|4532.1|4532.1|4528.97|4528.97|0
1634639400000|2021-10-19 10:30:00|4531.57|4531.57|4533.6|4533.6|4534.15|4534.15|4531.22|4531.22|0
1634639700000|2021-10-19 10:35:00|4534.25|4534.25|4535.05|4535.05|4536.08|4536.08|4532.91|4532.91|0
1634640000000|2021-10-19 10:40:00|4535.58|4535.58|4534.43|4534.43|4535.58|4535.58|4534.26|4534.26|0
1634640300000|2021-10-19 10:45:00|4534.79|4534.79|4534.05|4534.05|4534.79|4534.79|4533.82|4533.82|0
1634640600000|2021-10-19 10:50:00|4534.58|4534.58|4533.87|4533.87|4534.81|4534.81|4532.43|4532.43|0
1634640900000|2021-10-19 10:55:00|4534.04|4534.04|4532.92|4532.92|4535.66|4535.66|4532.92|4532.92|0
1634641200000|2021-10-19 11:00:00|4532.68|4532.68|4531.73|4531.73|4533.49|4533.49|4531.13|4531.13|0
1634641500000|2021-10-19 11:05:00|4531.57|4531.57|4530.41|4530.41|4531.57|4531.57|4530.23|4530.23|0
1634641800000|2021-10-19 11:10:00|4530.29|4530.29|4532.58|4532.58|4532.58|4532.58|4530.1|4530.1|0
1634642100000|2021-10-19 11:15:00|4532.75|4532.75|4529.45|4529.45|4532.93|4532.93|4528.24|4528.24|0
1634642400000|2021-10-19 11:20:00|4529.27|4529.27|4527.46|4527.46|4529.27|4529.27|4527.34|4527.34|0
1634642700000|2021-10-19 11:25:00|4527.31|4527.31|4528.35|4528.35|4528.36|4528.36|4526.58|4526.58|0
1634643000000|2021-10-19 11:30:00|4528.7|4528.7|4526.43|4526.43|4529.72|4529.72|4525.75|4525.75|0
1634643300000|2021-10-19 11:35:00|4526.28|4526.28|4526.65|4526.65|4527|4527|4525.09|4525.09|0
1634643600000|2021-10-19 11:40:00|4527|4527|4525.21|4525.21|4527.87|4527.87|4524.34|4524.34|0
1634643900000|2021-10-19 11:45:00|4525.11|4525.11|4522.33|4522.33|4525.23|4525.23|4522.2|4522.2|0
1634644200000|2021-10-19 11:50:00|4522.86|4522.86|4525.18|4525.18|4525.53|4525.53|4522.86|4522.86|0
1634644500000|2021-10-19 11:55:00|4524.83|4524.83|4526.42|4526.42|4526.59|4526.59|4524.71|4524.71|0
1634644800000|2021-10-19 12:00:00|4526.07|4526.07|4524.25|4524.25|4526.76|4526.76|4524.25|4524.25|0
1634645100000|2021-10-19 12:05:00|4524.6|4524.6|4526.38|4526.38|4526.74|4526.74|4523.93|4523.93|0
1634645400000|2021-10-19 12:10:00|4526.21|4526.21|4525.01|4525.01|4526.58|4526.58|4525.01|4525.01|0
1634645700000|2021-10-19 12:15:00|4524.66|4524.66|4524.66|4524.66|4525.35|4525.35|4524.5|4524.5|0
1634646000000|2021-10-19 12:20:00|4524.83|4524.83|4525.9|4525.9|4526.25|4526.25|4524.12|4524.12|0
1634646300000|2021-10-19 12:25:00|4526.25|4526.25|4527.23|4527.23|4527.9|4527.9|4526.25|4526.25|0
1634646600000|2021-10-19 12:30:00|4527.07|4527.07|4524.67|4524.67|4527.07|4527.07|4524.5|4524.5|0
1634646900000|2021-10-19 12:35:00|4523.99|4523.99|4523.9|4523.9|4524.63|4524.63|4523.64|4523.64|0
1634647200000|2021-10-19 12:40:00|4524.6|4524.6|4522.69|4522.69|4524.6|4524.6|4522.54|4522.54|0
1634647500000|2021-10-19 12:45:00|4522.81|4522.81|4523.89|4523.89|4525.56|4525.56|4522.01|4522.01|0
1634647800000|2021-10-19 12:50:00|4523.54|4523.54|4525.91|4525.91|4526.32|4526.32|4523.42|4523.42|0
1634648100000|2021-10-19 12:55:00|4526.09|4526.09|4525.1|4525.1|4526.09|4526.09|4523.84|4523.84|0
1634648400000|2021-10-19 13:00:00|4524.93|4524.93|4525.06|4525.06|4525.06|4525.06|4523.88|4523.88|0
1634648700000|2021-10-19 13:05:00|4524.89|4524.89|4523.46|4523.46|4525.94|4525.94|4522.61|4522.61|0
1634649000000|2021-10-19 13:10:00|4522.94|4522.94|4522.57|4522.57|4524.16|4524.16|4522.4|4522.4|0
1634649300000|2021-10-19 13:15:00|4522.05|4522.05|4523.32|4523.32|4523.5|4523.5|4521.66|4521.66|0
1634649600000|2021-10-19 13:20:00|4522.97|4522.97|4523.19|4523.19|4524.22|4524.22|4522.75|4522.75|0
1634649900000|2021-10-19 13:25:00|4523.37|4523.37|4522.26|4522.26|4524.07|4524.07|4520.16|4520.16|0
1634650200000|2021-10-19 13:30:00|4522.44|4522.44|4524.91|4524.91|4526.11|4526.11|4520.41|4520.41|0
1634650500000|2021-10-19 13:35:00|4524.23|4524.23|4523.38|4523.38|4524.98|4524.98|4522.67|4522.67|0
1634650800000|2021-10-19 13:40:00|4522.85|4522.85|4518.75|4518.75|4523.41|4523.41|4518.41|4518.41|0
1634651100000|2021-10-19 13:45:00|4518.92|4518.92|4519.83|4519.83|4521.88|4521.88|4518.11|4518.11|0
1634651400000|2021-10-19 13:50:00|4519.99|4519.99|4518.26|4518.26|4520.89|4520.89|4517.91|4517.91|0
1634651700000|2021-10-19 13:55:00|4518.43|4518.43|4516.43|4516.43|4518.43|4518.43|4514.93|4514.93|0
1634652000000|2021-10-19 14:00:00|4515.93|4515.93|4518.67|4518.67|4518.82|4518.82|4514.82|4514.82|0
1634652300000|2021-10-19 14:05:00|4518.78|4518.78|4517.4|4517.4|4519.54|4519.54|4516.11|4516.11|0
1634652600000|2021-10-19 14:10:00|4517.54|4517.54|4516.66|4516.66|4519.84|4519.84|4516.08|4516.08|0
1634652900000|2021-10-19 14:15:00|4516.31|4516.31|4518.43|4518.43|4519.13|4519.13|4515.78|4515.78|0
1634653200000|2021-10-19 14:20:00|4518.6|4518.6|4515.76|4515.76|4518.6|4518.6|4514.28|4514.28|0
1634653500000|2021-10-19 14:25:00|4516.11|4516.11|4520.46|4520.46|4520.46|4520.46|4516.11|4516.11|0
1634653800000|2021-10-19 14:30:00|4519.79|4519.79|4517.13|4517.13|4521.75|4521.75|4515.68|4515.68|0
1634654100000|2021-10-19 14:35:00|4516.25|4516.25|4516.04|4516.04|4518.46|4518.46|4515.86|4515.86|0
1634654400000|2021-10-19 14:40:00|4515.86|4515.86|4512.69|4512.69|4516.21|4516.21|4511.95|4511.95|0
1634654700000|2021-10-19 14:45:00|4512.58|4512.58|4504.04|4504.04|4512.65|4512.65|4503.61|4503.61|0
1634655000000|2021-10-19 14:50:00|4503.68|4503.68|4498.84|4498.84|4503.68|4503.68|4495.61|4495.61|0
1634655300000|2021-10-19 14:55:00|4498.67|4498.67|4506.01|4506.01|4506.53|4506.53|4498.67|4498.67|0
1634655600000|2021-10-19 15:00:00|4506.36|4506.36|4505.78|4505.78|4509.96|4509.96|4505.38|4505.38|0
1634655900000|2021-10-19 15:05:00|4505.43|4505.43|4509.61|4509.61|4511.02|4511.02|4505.43|4505.43|0
1634656200000|2021-10-19 15:10:00|4509.43|4509.43|4510.07|4510.07|4510.92|4510.92|4507.28|4507.28|0
1634656500000|2021-10-19 15:15:00|4509.55|4509.55|4507.76|4507.76|4510.28|4510.28|4507.76|4507.76|0
1634656800000|2021-10-19 15:20:00|4506.41|4506.41|4504.63|4504.63|4506.41|4506.41|4503.21|4503.21|0
1634657100000|2021-10-19 15:25:00|4504.81|4504.81|4509.66|4509.66|4509.66|4509.66|4504.63|4504.63|0
1634714100000|2021-10-20 07:15:00|4514.99|4514.99|4499.72|4499.72|4514.99|4514.99|4499.02|4499.02|0
1634714400000|2021-10-20 07:20:00|4499.9|4499.9|4501.17|4501.17|4503.94|4503.94|4497.24|4497.24|0
1634714700000|2021-10-20 07:25:00|4499.82|4499.82|4494.95|4494.95|4501.11|4501.11|4490.73|4490.73|0
1634715000000|2021-10-20 07:30:00|4495.8|4495.8|4497.67|4497.67|4497.67|4497.67|4491.3|4491.3|0
1634715300000|2021-10-20 07:35:00|4497.49|4497.49|4499.29|4499.29|4500.13|4500.13|4495.1|4495.1|0
1634715600000|2021-10-20 07:40:00|4499.96|4499.96|4501.05|4501.05|4502.83|4502.83|4499.29|4499.29|0
1634715900000|2021-10-20 07:45:00|4501.75|4501.75|4495.41|4495.41|4503.5|4503.5|4495.41|4495.41|0
1634716200000|2021-10-20 07:50:00|4495.3|4495.3|4489.12|4489.12|4495.3|4495.3|4485.29|4485.29|0
1634716500000|2021-10-20 07:55:00|4488.94|4488.94|4487.3|4487.3|4489.26|4489.26|4484.87|4484.87|0
1634716800000|2021-10-20 08:00:00|4487.42|4487.42|4485.54|4485.54|4488|4488|4484.69|4484.69|0
1634717100000|2021-10-20 08:05:00|4484.86|4484.86|4491.64|4491.64|4491.99|4491.99|4484.86|4484.86|0
1634717400000|2021-10-20 08:10:00|4492.32|4492.32|4488.93|4488.93|4492.74|4492.74|4488.58|4488.58|0
1634717700000|2021-10-20 08:15:00|4489.81|4489.81|4486.27|4486.27|4489.99|4489.99|4484.74|4484.74|0
1634718000000|2021-10-20 08:20:00|4486.48|4486.48|4490.37|4490.37|4490.9|4490.9|4484.76|4484.76|0
1634718300000|2021-10-20 08:25:00|4491.08|4491.08|4498.4|4498.4|4499.21|4499.21|4490.73|4490.73|0
1634718600000|2021-10-20 08:30:00|4499.1|4499.1|4497.12|4497.12|4499.88|4499.88|4496.63|4496.63|0
1634718900000|2021-10-20 08:35:00|4497.47|4497.47|4493.59|4493.59|4497.47|4497.47|4492.8|4492.8|0
1634719200000|2021-10-20 08:40:00|4493.24|4493.24|4493.23|4493.23|4494.29|4494.29|4490.86|4490.86|0
1634719500000|2021-10-20 08:45:00|4493.41|4493.41|4498|4498|4498|4498|4493.09|4493.09|0
1634719800000|2021-10-20 08:50:00|4498.7|4498.7|4497.72|4497.72|4499.05|4499.05|4496.7|4496.7|0
1634720100000|2021-10-20 08:55:00|4497.67|4497.67|4498.6|4498.6|4501.14|4501.14|4497.34|4497.34|0
1634720400000|2021-10-20 09:00:00|4498.25|4498.25|4499.32|4499.32|4500.02|4500.02|4496.09|4496.09|0
1634720700000|2021-10-20 09:05:00|4498.97|4498.97|4502.1|4502.1|4502.67|4502.67|4498|4498|0
1634721000000|2021-10-20 09:10:00|4501.57|4501.57|4500.54|4500.54|4501.63|4501.63|4499.81|4499.81|0
1634721300000|2021-10-20 09:15:00|4500.28|4500.28|4500.97|4500.97|4501|4501|4498.23|4498.23|0
1634721600000|2021-10-20 09:20:00|4501.08|4501.08|4503.37|4503.37|4503.37|4503.37|4499.55|4499.55|0
1634721900000|2021-10-20 09:25:00|4502.67|4502.67|4505.62|4505.62|4505.9|4505.9|4502.67|4502.67|0
1634722200000|2021-10-20 09:30:00|4505.44|4505.44|4506.76|4506.76|4507.47|4507.47|4504.84|4504.84|0
1634722500000|2021-10-20 09:35:00|4506.41|4506.41|4504.29|4504.29|4506.41|4506.41|4504.01|4504.01|0
1634722800000|2021-10-20 09:40:00|4503.24|4503.24|4502.8|4502.8|4503.77|4503.77|4502.73|4502.73|0
1634723100000|2021-10-20 09:45:00|4502.56|4502.56|4497.83|4497.83|4502.74|4502.74|4497.83|4497.83|0
1634723400000|2021-10-20 09:50:00|4498.36|4498.36|4501.34|4501.34|4501.34|4501.34|4497.51|4497.51|0
1634723700000|2021-10-20 09:55:00|4501.87|4501.87|4504.84|4504.84|4504.84|4504.84|4501.7|4501.7|0
1634724000000|2021-10-20 10:00:00|4505.51|4505.51|4503.95|4503.95|4506.36|4506.36|4503.95|4503.95|0
1634724300000|2021-10-20 10:05:00|4503.43|4503.43|4503.51|4503.51|4504.85|4504.85|4501.73|4501.73|0
1634724600000|2021-10-20 10:10:00|4503.68|4503.68|4502.45|4502.45|4503.86|4503.86|4500.93|4500.93|0
1634724900000|2021-10-20 10:15:00|4502.8|4502.8|4503.67|4503.67|4504.48|4504.48|4502.67|4502.67|0
1634725200000|2021-10-20 10:20:00|4504.2|4504.2|4505.83|4505.83|4505.95|4505.95|4503.85|4503.85|0
1634725500000|2021-10-20 10:25:00|4504.79|4504.79|4502.95|4502.95|4505.16|4505.16|4502.6|4502.6|0
1634725800000|2021-10-20 10:30:00|4502.9|4502.9|4497.99|4497.99|4503.32|4503.32|4497.27|4497.27|0
1634726100000|2021-10-20 10:35:00|4497.46|4497.46|4495.19|4495.19|4497.46|4497.46|4495.19|4495.19|0
1634726400000|2021-10-20 10:40:00|4495.71|4495.71|4497.71|4497.71|4498.21|4498.21|4495.19|4495.19|0
1634726700000|2021-10-20 10:45:00|4497.89|4497.89|4496.04|4496.04|4497.89|4497.89|4495.58|4495.58|0
1634727000000|2021-10-20 10:50:00|4495.69|4495.69|4495.28|4495.28|4496.36|4496.36|4494.96|4494.96|0
1634727300000|2021-10-20 10:55:00|4495.1|4495.1|4498.35|4498.35|4498.35|4498.35|4495.1|4495.1|0
1634727600000|2021-10-20 11:00:00|4498.52|4498.52|4502.67|4502.67|4503.54|4503.54|4497.57|4497.57|0
1634727900000|2021-10-20 11:05:00|4501.99|4501.99|4506.55|4506.55|4507.07|4507.07|4501.79|4501.79|0
1634728200000|2021-10-20 11:10:00|4506.72|4506.72|4507.91|4507.91|4509.99|4509.99|4506.55|4506.55|0
1634728500000|2021-10-20 11:15:00|4508.26|4508.26|4507.68|4507.68|4509.66|4509.66|4507.15|4507.15|0
1634728800000|2021-10-20 11:20:00|4507.56|4507.56|4506.6|4506.6|4508.26|4508.26|4506.6|4506.6|0
1634729100000|2021-10-20 11:25:00|4506.77|4506.77|4506.26|4506.26|4508.02|4508.02|4506.26|4506.26|0
1634729400000|2021-10-20 11:30:00|4506.08|4506.08|4505.31|4505.31|4508.17|4508.17|4505.31|4505.31|0
1634729700000|2021-10-20 11:35:00|4505.13|4505.13|4503.95|4503.95|4505.48|4505.48|4503.82|4503.82|0
1634730000000|2021-10-20 11:40:00|4503.6|4503.6|4501.09|4501.09|4503.6|4503.6|4501.09|4501.09|0
1634730300000|2021-10-20 11:45:00|4500.91|4500.91|4502.08|4502.08|4502.26|4502.26|4500.06|4500.06|0
1634730600000|2021-10-20 11:50:00|4501.03|4501.03|4501.35|4501.35|4502.08|4502.08|4499.82|4499.82|0
1634730900000|2021-10-20 11:55:00|4500.67|4500.67|4498.49|4498.49|4501.37|4501.37|4498.49|4498.49|0
1634731200000|2021-10-20 12:00:00|4498.66|4498.66|4495.92|4495.92|4498.66|4498.66|4495.92|4495.92|0
1634731500000|2021-10-20 12:05:00|4496.02|4496.02|4496.11|4496.11|4496.72|4496.72|4494.92|4494.92|0
1634731800000|2021-10-20 12:10:00|4495.94|4495.94|4492.57|4492.57|4495.94|4495.94|4492.57|4492.57|0
1634732100000|2021-10-20 12:15:00|4491.87|4491.87|4481.25|4481.25|4491.87|4491.87|4480.46|4480.46|0
1634732400000|2021-10-20 12:20:00|4481.43|4481.43|4480.8|4480.8|4482.13|4482.13|4479.24|4479.24|0
1634732700000|2021-10-20 12:25:00|4480.98|4480.98|4475.39|4475.39|4480.98|4480.98|4475.12|4475.12|0
1634733000000|2021-10-20 12:30:00|4476.1|4476.1|4474.79|4474.79|4476.1|4476.1|4473.6|4473.6|0
1634733300000|2021-10-20 12:35:00|4474.26|4474.26|4472.89|4472.89|4477.23|4477.23|4472.89|4472.89|0
1634733600000|2021-10-20 12:40:00|4472.54|4472.54|4470.77|4470.77|4473.71|4473.71|4469.75|4469.75|0
1634733900000|2021-10-20 12:45:00|4470.6|4470.6|4472.59|4472.59|4473.41|4473.41|4470.6|4470.6|0
1634734200000|2021-10-20 12:50:00|4472.42|4472.42|4472.4|4472.4|4474.4|4474.4|4470.19|4470.19|0
1634734500000|2021-10-20 12:55:00|4472.58|4472.58|4469.53|4469.53|4473.65|4473.65|4468.83|4468.83|0
1634734800000|2021-10-20 13:00:00|4469.88|4469.88|4464.4|4464.4|4470.03|4470.03|4462.5|4462.5|0
1634735100000|2021-10-20 13:05:00|4463.88|4463.88|4458.83|4458.83|4464.4|4464.4|4457.08|4457.08|0
1634735400000|2021-10-20 13:10:00|4458.48|4458.48|4457.72|4457.72|4461.53|4461.53|4457.72|4457.72|0
1634735700000|2021-10-20 13:15:00|4457.05|4457.05|4455.08|4455.08|4458.22|4458.22|4453.66|4453.66|0
1634736000000|2021-10-20 13:20:00|4455.26|4455.26|4454.19|4454.19|4455.78|4455.78|4452.11|4452.11|0
1634736300000|2021-10-20 13:25:00|4454.36|4454.36|4442.7|4442.7|4454.72|4454.72|4442.52|4442.52|0
1634736600000|2021-10-20 13:30:00|4442.52|4442.52|4458.83|4458.83|4461.7|4461.7|4440.58|4440.58|0
1634736900000|2021-10-20 13:35:00|4458.39|4458.39|4454.66|4454.66|4458.39|4458.39|4452.38|4452.38|0
1634737200000|2021-10-20 13:40:00|4454.84|4454.84|4457.41|4457.41|4460.04|4460.04|4453.82|4453.82|0
1634737500000|2021-10-20 13:45:00|4457.59|4457.59|4468.33|4468.33|4468.68|4468.68|4456.24|4456.24|0
1634737800000|2021-10-20 13:50:00|4468.68|4468.68|4470.24|4470.24|4471.27|4471.27|4467.07|4467.07|0
1634738100000|2021-10-20 13:55:00|4469.89|4469.89|4471.79|4471.79|4472.99|4472.99|4468.05|4468.05|0
1634738400000|2021-10-20 14:00:00|4471.63|4471.63|4478.61|4478.61|4480.17|4480.17|4469.9|4469.9|0
1634738700000|2021-10-20 14:05:00|4478.73|4478.73|4483.69|4483.69|4483.96|4483.96|4476.96|4476.96|0
1634739000000|2021-10-20 14:10:00|4484.57|4484.57|4490.68|4490.68|4491.76|4491.76|4484.57|4484.57|0
1634739300000|2021-10-20 14:15:00|4489.8|4489.8|4488.78|4488.78|4491.72|4491.72|4488.78|4488.78|0
1634739600000|2021-10-20 14:20:00|4488.61|4488.61|4489.67|4489.67|4494.43|4494.43|4488.24|4488.24|0
1634739900000|2021-10-20 14:25:00|4489.49|4489.49|4492.35|4492.35|4494.79|4494.79|4488.78|4488.78|0
1634740200000|2021-10-20 14:30:00|4492.17|4492.17|4493.36|4493.36|4494.36|4494.36|4489.77|4489.77|0
1634740500000|2021-10-20 14:35:00|4493.04|4493.04|4497.37|4497.37|4497.48|4497.48|4491.69|4491.69|0
1634740800000|2021-10-20 14:40:00|4497.19|4497.19|4499.57|4499.57|4499.57|4499.57|4496.03|4496.03|0
1634741100000|2021-10-20 14:45:00|4499.22|4499.22|4498.21|4498.21|4500.42|4500.42|4496.86|4496.86|0
1634741400000|2021-10-20 14:50:00|4499.26|4499.26|4500.21|4500.21|4500.86|4500.86|4499.09|4499.09|0
1634741700000|2021-10-20 14:55:00|4500.39|4500.39|4502.08|4502.08|4502.08|4502.08|4499.57|4499.57|0
1634742000000|2021-10-20 15:00:00|4502.75|4502.75|4502.32|4502.32|4504.7|4504.7|4501.97|4501.97|0
1634742300000|2021-10-20 15:05:00|4502.67|4502.67|4505.75|4505.75|4507.17|4507.17|4502.67|4502.67|0
1634742600000|2021-10-20 15:10:00|4505.92|4505.92|4505.19|4505.19|4506.74|4506.74|4504.12|4504.12|0
1634742900000|2021-10-20 15:15:00|4505.37|4505.37|4501.13|4501.13|4505.37|4505.37|4500.61|4500.61|0
1634743200000|2021-10-20 15:20:00|4501.49|4501.49|4504.75|4504.75|4505.69|4505.69|4501.49|4501.49|0
1634743500000|2021-10-20 15:25:00|4505.11|4505.11|4507.53|4507.53|4507.53|4507.53|4503.13|4503.13|0
1634800500000|2021-10-21 07:15:00|4433.9|4433.9|4440.38|4440.38|4440.54|4440.54|4432.76|4432.76|0
1634800800000|2021-10-21 07:20:00|4439.15|4439.15|4435.48|4435.48|4441.76|4441.76|4435.48|4435.48|0
1634801100000|2021-10-21 07:25:00|4436.16|4436.16|4450.19|4450.19|4450.22|4450.22|4436.16|4436.16|0
1634801400000|2021-10-21 07:30:00|4450.72|4450.72|4462.5|4462.5|4462.82|4462.82|4450.72|4450.72|0
1634801700000|2021-10-21 07:35:00|4463.17|4463.17|4463.8|4463.8|4465.12|4465.12|4461.52|4461.52|0
1634802000000|2021-10-21 07:40:00|4463.85|4463.85|4461.95|4461.95|4464.82|4464.82|4459.61|4459.61|0
1634802300000|2021-10-21 07:45:00|4462.62|4462.62|4464.97|4464.97|4466.68|4466.68|4462.62|4462.62|0
1634802600000|2021-10-21 07:50:00|4464.79|4464.79|4467.36|4467.36|4469.19|4469.19|4464.73|4464.73|0
1634802900000|2021-10-21 07:55:00|4468.04|4468.04|4469.42|4469.42|4473.12|4473.12|4468.04|4468.04|0
1634803200000|2021-10-21 08:00:00|4469.24|4469.24|4463.56|4463.56|4469.24|4469.24|4463.39|4463.39|0
1634803500000|2021-10-21 08:05:00|4462.86|4462.86|4460.6|4460.6|4463.04|4463.04|4458.34|4458.34|0
1634803800000|2021-10-21 08:10:00|4461.3|4461.3|4461.3|4461.3|4463.55|4463.55|4461|4461|0
1634804100000|2021-10-21 08:15:00|4461.83|4461.83|4467.54|4467.54|4467.54|4467.54|4460.97|4460.97|0
1634804400000|2021-10-21 08:20:00|4467.7|4467.7|4467.65|4467.65|4469.45|4469.45|4465.92|4465.92|0
1634804700000|2021-10-21 08:25:00|4466.97|4466.97|4461.32|4461.32|4466.97|4466.97|4461.32|4461.32|0
1634805000000|2021-10-21 08:30:00|4460.64|4460.64|4460.87|4460.87|4461.54|4461.54|4459.5|4459.5|0
1634805300000|2021-10-21 08:35:00|4461.55|4461.55|4465.37|4465.37|4465.83|4465.83|4461.55|4461.55|0
1634805600000|2021-10-21 08:40:00|4466.07|4466.07|4466.37|4466.37|4468.57|4468.57|4466.07|4466.07|0
1634805900000|2021-10-21 08:45:00|4467.07|4467.07|4465.29|4465.29|4467.63|4467.63|4463.17|4463.17|0
1634806200000|2021-10-21 08:50:00|4465.14|4465.14|4463.54|4463.54|4465.93|4465.93|4463.05|4463.05|0
1634806500000|2021-10-21 08:55:00|4462.84|4462.84|4460.94|4460.94|4463.05|4463.05|4459.89|4459.89|0
1634806800000|2021-10-21 09:00:00|4461.1|4461.1|4459.49|4459.49|4461.76|4461.76|4459.24|4459.24|0
1634807100000|2021-10-21 09:05:00|4459.59|4459.59|4453.48|4453.48|4459.59|4459.59|4453.48|4453.48|0
1634807400000|2021-10-21 09:10:00|4453.27|4453.27|4453.82|4453.82|4454.23|4454.23|4452.15|4452.15|0
1634807700000|2021-10-21 09:15:00|4454.35|4454.35|4455.16|4455.16|4455.51|4455.51|4453.72|4453.72|0
1634808000000|2021-10-21 09:20:00|4454.98|4454.98|4456.21|4456.21|4456.21|4456.21|4454.15|4454.15|0
1634808300000|2021-10-21 09:25:00|4456.04|4456.04|4461.55|4461.55|4461.55|4461.55|4456.04|4456.04|0
1634808600000|2021-10-21 09:30:00|4461.69|4461.69|4466.66|4466.66|4466.66|4466.66|4461.69|4461.69|0
1634808900000|2021-10-21 09:35:00|4466.92|4466.92|4466.58|4466.58|4471.3|4471.3|4466.57|4466.57|0
1634809200000|2021-10-21 09:40:00|4466.74|4466.74|4469.87|4469.87|4470.04|4470.04|4466.74|4466.74|0
1634809500000|2021-10-21 09:45:00|4469.69|4469.69|4467.97|4467.97|4470.57|4470.57|4467.83|4467.83|0
1634809800000|2021-10-21 09:50:00|4468.49|4468.49|4470.69|4470.69|4472.65|4472.65|4467.97|4467.97|0
1634810100000|2021-10-21 09:55:00|4470.64|4470.64|4469.89|4469.89|4471.34|4471.34|4469.89|4469.89|0
1634810400000|2021-10-21 10:00:00|4470|4470|4469.04|4469.04|4473.01|4473.01|4469.03|4469.03|0
1634810700000|2021-10-21 10:05:00|4468.36|4468.36|4469.5|4469.5|4469.65|4469.65|4467.89|4467.89|0
1634811000000|2021-10-21 10:10:00|4469.67|4469.67|4474.16|4474.16|4474.95|4474.95|4469.38|4469.38|0
1634811300000|2021-10-21 10:15:00|4473.99|4473.99|4476.41|4476.41|4477.29|4477.29|4473.7|4473.7|0
1634811600000|2021-10-21 10:20:00|4475.74|4475.74|4468.88|4468.88|4475.74|4475.74|4468.88|4468.88|0
1634811900000|2021-10-21 10:25:00|4468.74|4468.74|4467.2|4467.2|4468.74|4468.74|4466.19|4466.19|0
1634812200000|2021-10-21 10:30:00|4467.05|4467.05|4462.32|4462.32|4467.05|4467.05|4461.3|4461.3|0
1634812500000|2021-10-21 10:35:00|4462.5|4462.5|4460.85|4460.85|4463.56|4463.56|4459.99|4459.99|0
1634812800000|2021-10-21 10:40:00|4460.15|4460.15|4457.56|4457.56|4460.32|4460.32|4457.56|4457.56|0
1634813100000|2021-10-21 10:45:00|4457.91|4457.91|4459.02|4459.02|4459.54|4459.54|4457.79|4457.79|0
1634813400000|2021-10-21 10:50:00|4459.19|4459.19|4454.75|4454.75|4459.41|4459.41|4454.75|4454.75|0
1634813700000|2021-10-21 10:55:00|4455.81|4455.81|4456.58|4456.58|4456.69|4456.69|4455.81|4455.81|0
1634814000000|2021-10-21 11:00:00|4456.74|4456.74|4457.39|4457.39|4457.84|4457.84|4456.74|4456.74|0
1634814300000|2021-10-21 11:05:00|4458.09|4458.09|4459.82|4459.82|4459.82|4459.82|4457.74|4457.74|0
1634814600000|2021-10-21 11:10:00|4460.17|4460.17|4461.19|4461.19|4461.26|4461.26|4459.78|4459.78|0
1634814900000|2021-10-21 11:15:00|4461.02|4461.02|4464.87|4464.87|4465.22|4465.22|4460.84|4460.84|0
1634815200000|2021-10-21 11:20:00|4464.2|4464.2|4468.24|4468.24|4468.75|4468.75|4464.2|4464.2|0
1634815500000|2021-10-21 11:25:00|4468.12|4468.12|4468.24|4468.24|4470.55|4470.55|4467.54|4467.54|0
1634815800000|2021-10-21 11:30:00|4467.71|4467.71|4467.62|4467.62|4467.71|4467.71|4466.29|4466.29|0
1634816100000|2021-10-21 11:35:00|4467.97|4467.97|4471.06|4471.06|4471.06|4471.06|4467.82|4467.82|0
1634816400000|2021-10-21 11:40:00|4471.74|4471.74|4469.83|4469.83|4471.95|4471.95|4469.43|4469.43|0
1634816700000|2021-10-21 11:45:00|4469.97|4469.97|4473.1|4473.1|4473.2|4473.2|4469.75|4469.75|0
1634817000000|2021-10-21 11:50:00|4472.75|4472.75|4471.07|4471.07|4473.6|4473.6|4471.07|4471.07|0
1634817300000|2021-10-21 11:55:00|4470.39|4470.39|4468.24|4468.24|4471.44|4471.44|4468.08|4468.08|0
1634817600000|2021-10-21 12:00:00|4468.42|4468.42|4467.97|4467.97|4468.42|4468.42|4466.59|4466.59|0
1634817900000|2021-10-21 12:05:00|4469.27|4469.27|4468.66|4468.66|4469.27|4469.27|4466.7|4466.7|0
1634818200000|2021-10-21 12:10:00|4468.5|4468.5|4470.49|4470.49|4470.85|4470.85|4467.8|4467.8|0
1634818500000|2021-10-21 12:15:00|4470.67|4470.67|4475.33|4475.33|4475.33|4475.33|4470.67|4470.67|0
1634818800000|2021-10-21 12:20:00|4475.38|4475.38|4475.14|4475.14|4476.08|4476.08|4474.86|4474.86|0
1634819100000|2021-10-21 12:25:00|4475.03|4475.03|4472.96|4472.96|4475.03|4475.03|4472.46|4472.46|0
1634819400000|2021-10-21 12:30:00|4472.85|4472.85|4473.43|4473.43|4473.78|4473.78|4471.06|4471.06|0
1634819700000|2021-10-21 12:35:00|4472.75|4472.75|4474.35|4474.35|4474.35|4474.35|4470.17|4470.17|0
1634820000000|2021-10-21 12:40:00|4475.03|4475.03|4478.49|4478.49|4478.49|4478.49|4473.7|4473.7|0
1634820300000|2021-10-21 12:45:00|4478.84|4478.84|4476.47|4476.47|4478.84|4478.84|4474.49|4474.49|0
1634820600000|2021-10-21 12:50:00|4475.27|4475.27|4473.69|4473.69|4475.62|4475.62|4473.51|4473.51|0
1634820900000|2021-10-21 12:55:00|4474.04|4474.04|4474.06|4474.06|4475.88|4475.88|4473.69|4473.69|0
1634821200000|2021-10-21 13:00:00|4473.54|4473.54|4473.27|4473.27|4474.39|4474.39|4472.31|4472.31|0
1634821500000|2021-10-21 13:05:00|4474.32|4474.32|4476.45|4476.45|4476.45|4476.45|4473.77|4473.77|0
1634821800000|2021-10-21 13:10:00|4476.8|4476.8|4477.1|4477.1|4478.33|4478.33|4476.28|4476.28|0
1634822100000|2021-10-21 13:15:00|4477.28|4477.28|4473.33|4473.33|4477.45|4477.45|4473.33|4473.33|0
1634822400000|2021-10-21 13:20:00|4473.68|4473.68|4474.66|4474.66|4475.94|4475.94|4473.67|4473.67|0
1634822700000|2021-10-21 13:25:00|4474.43|4474.43|4470.31|4470.31|4474.43|4474.43|4470.31|4470.31|0
1634823000000|2021-10-21 13:30:00|4470.36|4470.36|4475.14|4475.14|4476.39|4476.39|4470.36|4470.36|0
1634823300000|2021-10-21 13:35:00|4474.46|4474.46|4469.97|4469.97|4476.67|4476.67|4469.11|4469.11|0
1634823600000|2021-10-21 13:40:00|4470.32|4470.32|4469.53|4469.53|4471.31|4471.31|4469.01|4469.01|0
1634823900000|2021-10-21 13:45:00|4469.88|4469.88|4470.78|4470.78|4471.8|4471.8|4468.3|4468.3|0
1634824200000|2021-10-21 13:50:00|4470.96|4470.96|4473.14|4473.14|4473.58|4473.58|4470.96|4470.96|0
1634824500000|2021-10-21 13:55:00|4473.09|4473.09|4471.62|4471.62|4473.09|4473.09|4470.92|4470.92|0
1634824800000|2021-10-21 14:00:00|4471.45|4471.45|4470.68|4470.68|4473.18|4473.18|4470.68|4470.68|0
1634825100000|2021-10-21 14:05:00|4470.85|4470.85|4473.06|4473.06|4473.06|4473.06|4468.83|4468.83|0
1634825400000|2021-10-21 14:10:00|4472.89|4472.89|4472.52|4472.52|4475.83|4475.83|4472.35|4472.35|0
1634825700000|2021-10-21 14:15:00|4471.99|4471.99|4471.23|4471.23|4472.25|4472.25|4470.94|4470.94|0
1634826000000|2021-10-21 14:20:00|4471.75|4471.75|4472.85|4472.85|4472.85|4472.85|4470.75|4470.75|0
1634826300000|2021-10-21 14:25:00|4472.71|4472.71|4480.02|4480.02|4480.02|4480.02|4472.4|4472.4|0
1634826600000|2021-10-21 14:30:00|4479.85|4479.85|4477.05|4477.05|4480.62|4480.62|4475.72|4475.72|0
1634826900000|2021-10-21 14:35:00|4476.87|4476.87|4477.27|4477.27|4477.27|4477.27|4474.51|4474.51|0
1634827200000|2021-10-21 14:40:00|4477.43|4477.43|4477.12|4477.12|4479.7|4479.7|4476.91|4476.91|0
1634827500000|2021-10-21 14:45:00|4476.77|4476.77|4477.92|4477.92|4478.53|4478.53|4476.34|4476.34|0
1634827800000|2021-10-21 14:50:00|4477.75|4477.75|4477.24|4477.24|4478.27|4478.27|4475.48|4475.48|0
1634828100000|2021-10-21 14:55:00|4476.89|4476.89|4472.91|4472.91|4477.74|4477.74|4472.21|4472.21|0
1634828400000|2021-10-21 15:00:00|4472.73|4472.73|4475.1|4475.1|4475.1|4475.1|4472.73|4472.73|0
1634828700000|2021-10-21 15:05:00|4475.26|4475.26|4472.97|4472.97|4475.43|4475.43|4472.46|4472.46|0
1634829000000|2021-10-21 15:10:00|4473.32|4473.32|4474.73|4474.73|4474.87|4474.87|4473.17|4473.17|0
1634829300000|2021-10-21 15:15:00|4474.89|4474.89|4475.24|4475.24|4475.92|4475.92|4472.89|4472.89|0
1634829600000|2021-10-21 15:20:00|4475.38|4475.38|4472.82|4472.82|4477.99|4477.99|4470.99|4470.99|0
1634829900000|2021-10-21 15:25:00|4472.47|4472.47|4468.48|4468.48|4475.92|4475.92|4468.48|4468.48|0
1634886900000|2021-10-22 07:15:00|4481.92|4481.92|4473.85|4473.85|4484.8|4484.8|4472.97|4472.97|0
1634887200000|2021-10-22 07:20:00|4473.5|4473.5|4487.13|4487.13|4487.8|4487.8|4473.32|4473.32|0
1634887500000|2021-10-22 07:25:00|4487.63|4487.63|4494.81|4494.81|4497.98|4497.98|4487.63|4487.63|0
1634887800000|2021-10-22 07:30:00|4493.93|4493.93|4488.73|4488.73|4495.28|4495.28|4488.03|4488.03|0
1634888100000|2021-10-22 07:35:00|4487.85|4487.85|4485.43|4485.43|4487.85|4487.85|4481.8|4481.8|0
1634888400000|2021-10-22 07:40:00|4485.72|4485.72|4484.3|4484.3|4488.36|4488.36|4482.95|4482.95|0
1634888700000|2021-10-22 07:45:00|4484.47|4484.47|4477.25|4477.25|4484.47|4484.47|4476.92|4476.92|0
1634889000000|2021-10-22 07:50:00|4477.39|4477.39|4482.94|4482.94|4483.27|4483.27|4476.55|4476.55|0
1634889300000|2021-10-22 07:55:00|4483.12|4483.12|4482.52|4482.52|4485.72|4485.72|4482.52|4482.52|0
1634889600000|2021-10-22 08:00:00|4482.36|4482.36|4481.19|4481.19|4483.24|4483.24|4480.41|4480.41|0
1634889900000|2021-10-22 08:05:00|4481.09|4481.09|4489.61|4489.61|4490.29|4490.29|4480.41|4480.41|0
1634890200000|2021-10-22 08:10:00|4489.96|4489.96|4487.4|4487.4|4491.69|4491.69|4487.4|4487.4|0
1634890500000|2021-10-22 08:15:00|4487.57|4487.57|4489.3|4489.3|4489.81|4489.81|4487.57|4487.57|0
1634890800000|2021-10-22 08:20:00|4489.48|4489.48|4484.28|4484.28|4490.01|4490.01|4484.28|4484.28|0
1634891100000|2021-10-22 08:25:00|4485.16|4485.16|4484.27|4484.27|4485.63|4485.63|4483.99|4483.99|0
1634891400000|2021-10-22 08:30:00|4484.09|4484.09|4481.84|4481.84|4484.27|4484.27|4479.82|4479.82|0
1634891700000|2021-10-22 08:35:00|4481.32|4481.32|4481.57|4481.57|4483.06|4483.06|4481.17|4481.17|0
1634892000000|2021-10-22 08:40:00|4482.92|4482.92|4482.71|4482.71|4483.44|4483.44|4482.06|4482.06|0
1634892300000|2021-10-22 08:45:00|4482.36|4482.36|4480.43|4480.43|4482.54|4482.54|4479.34|4479.34|0
1634892600000|2021-10-22 08:50:00|4479.9|4479.9|4482.67|4482.67|4482.88|4482.88|4479.9|4479.9|0
1634892900000|2021-10-22 08:55:00|4483.19|4483.19|4480.15|4480.15|4483.92|4483.92|4479.28|4479.28|0
1634893200000|2021-10-22 09:00:00|4480.27|4480.27|4483.82|4483.82|4483.82|4483.82|4480.06|4480.06|0
1634893500000|2021-10-22 09:05:00|4484.49|4484.49|4478.72|4478.72|4484.49|4484.49|4478.42|4478.42|0
1634893800000|2021-10-22 09:10:00|4478.88|4478.88|4478.17|4478.17|4479.62|4479.62|4478.17|4478.17|0
1634894100000|2021-10-22 09:15:00|4478.87|4478.87|4477.11|4477.11|4479.13|4479.13|4477.01|4477.01|0
1634894400000|2021-10-22 09:20:00|4477.29|4477.29|4474.31|4474.31|4477.46|4477.46|4472.43|4472.43|0
1634894700000|2021-10-22 09:25:00|4473.61|4473.61|4475.13|4475.13|4475.44|4475.44|4473.37|4473.37|0
1634895000000|2021-10-22 09:30:00|4474.95|4474.95|4474.24|4474.24|4474.95|4474.95|4470.66|4470.66|0
1634895300000|2021-10-22 09:35:00|4473.72|4473.72|4472.84|4472.84|4474.07|4474.07|4471.72|4471.72|0
1634895600000|2021-10-22 09:40:00|4472.89|4472.89|4472.85|4472.85|4473.74|4473.74|4472.22|4472.22|0
1634895900000|2021-10-22 09:45:00|4472.7|4472.7|4477.1|4477.1|4477.1|4477.1|4472.7|4472.7|0
1634896200000|2021-10-22 09:50:00|4477.15|4477.15|4478.06|4478.06|4478.74|4478.74|4476.64|4476.64|0
1634896500000|2021-10-22 09:55:00|4478.88|4478.88|4477.49|4477.49|4479.2|4479.2|4476.44|4476.44|0
1634896800000|2021-10-22 10:00:00|4477.33|4477.33|4475.03|4475.03|4477.33|4477.33|4475.03|4475.03|0
1634897100000|2021-10-22 10:05:00|4474.91|4474.91|4482.13|4482.13|4482.13|4482.13|4474.91|4474.91|0
1634897400000|2021-10-22 10:10:00|4481.78|4481.78|4481.25|4481.25|4481.78|4481.78|4479.02|4479.02|0
1634897700000|2021-10-22 10:15:00|4481.46|4481.46|4486.07|4486.07|4486.24|4486.24|4481.46|4481.46|0
1634898000000|2021-10-22 10:20:00|4485.39|4485.39|4483.24|4483.24|4485.39|4485.39|4483.11|4483.11|0
1634898300000|2021-10-22 10:25:00|4483.59|4483.59|4483.01|4483.01|4484.44|4484.44|4482.1|4482.1|0
1634898600000|2021-10-22 10:30:00|4482.48|4482.48|4479.87|4479.87|4482.71|4482.71|4479.87|4479.87|0
1634898900000|2021-10-22 10:35:00|4479.52|4479.52|4481.56|4481.56|4481.56|4481.56|4479.36|4479.36|0
1634899200000|2021-10-22 10:40:00|4481.91|4481.91|4479.88|4479.88|4482.09|4482.09|4479.88|4479.88|0
1634899500000|2021-10-22 10:45:00|4479.36|4479.36|4482.75|4482.75|4482.75|4482.75|4479.36|4479.36|0
1634899800000|2021-10-22 10:50:00|4482.92|4482.92|4482.79|4482.79|4487.18|4487.18|4482.04|4482.04|0
1634900100000|2021-10-22 10:55:00|4482.74|4482.74|4483.99|4483.99|4485.78|4485.78|4481.93|4481.93|0
1634900400000|2021-10-22 11:00:00|4484.52|4484.52|4484.84|4484.84|4485.75|4485.75|4484.17|4484.17|0
1634900700000|2021-10-22 11:05:00|4484.67|4484.67|4484.52|4484.52|4485.05|4485.05|4484.03|4484.03|0
1634901000000|2021-10-22 11:10:00|4485.23|4485.23|4483.31|4483.31|4485.9|4485.9|4483.17|4483.17|0
1634901300000|2021-10-22 11:15:00|4483.55|4483.55|4483|4483|4484.24|4484.24|4483|4483|0
1634901600000|2021-10-22 11:20:00|4483.53|4483.53|4484.36|4484.36|4485.08|4485.08|4482.83|4482.83|0
1634901900000|2021-10-22 11:25:00|4483.83|4483.83|4484.55|4484.55|4485.22|4485.22|4482.33|4482.33|0
1634902200000|2021-10-22 11:30:00|4485.23|4485.23|4487.12|4487.12|4487.12|4487.12|4484.82|4484.82|0
1634902500000|2021-10-22 11:35:00|4487.24|4487.24|4488.92|4488.92|4490.12|4490.12|4487.24|4487.24|0
1634902800000|2021-10-22 11:40:00|4489.27|4489.27|4491.35|4491.35|4491.35|4491.35|4489.17|4489.17|0
1634903100000|2021-10-22 11:45:00|4491|4491|4490.77|4490.77|4491.33|4491.33|4489.98|4489.98|0
1634903400000|2021-10-22 11:50:00|4490.71|4490.71|4490.36|4490.36|4491.86|4491.86|4490.36|4490.36|0
1634903700000|2021-10-22 11:55:00|4490.72|4490.72|4488.8|4488.8|4490.72|4490.72|4488.45|4488.45|0
1634904000000|2021-10-22 12:00:00|4489.15|4489.15|4488.18|4488.18|4489.44|4489.44|4488.18|4488.18|0
1634904300000|2021-10-22 12:05:00|4488.53|4488.53|4487.75|4487.75|4489.33|4489.33|4487.05|4487.05|0
1634904600000|2021-10-22 12:10:00|4487.57|4487.57|4486.29|4486.29|4488.98|4488.98|4485.94|4485.94|0
1634904900000|2021-10-22 12:15:00|4486.64|4486.64|4487.2|4487.2|4487.45|4487.45|4486.05|4486.05|0
1634905200000|2021-10-22 12:20:00|4486.52|4486.52|4482.64|4482.64|4486.52|4486.52|4482.49|4482.49|0
1634905500000|2021-10-22 12:25:00|4482.53|4482.53|4477.21|4477.21|4482.53|4482.53|4477.04|4477.04|0
1634905800000|2021-10-22 12:30:00|4477.42|4477.42|4474.98|4474.98|4478.65|4478.65|4474.98|4474.98|0
1634906100000|2021-10-22 12:35:00|4474.8|4474.8|4473.07|4473.07|4475.07|4475.07|4473.07|4473.07|0
1634906400000|2021-10-22 12:40:00|4472.22|4472.22|4473.52|4473.52|4474.63|4474.63|4470.67|4470.67|0
1634906700000|2021-10-22 12:45:00|4473.4|4473.4|4475.14|4475.14|4475.14|4475.14|4472.87|4472.87|0
1634907000000|2021-10-22 12:50:00|4474.97|4474.97|4476.01|4476.01|4476.54|4476.54|4473.42|4473.42|0
1634907300000|2021-10-22 12:55:00|4475.66|4475.66|4472.68|4472.68|4476.86|4476.86|4472.53|4472.53|0
1634907600000|2021-10-22 13:00:00|4472.35|4472.35|4468.26|4468.26|4472.35|4472.35|4467.91|4467.91|0
1634907900000|2021-10-22 13:05:00|4468.94|4468.94|4464.89|4464.89|4470.11|4470.11|4463.84|4463.84|0
1634908200000|2021-10-22 13:10:00|4465.07|4465.07|4466.73|4466.73|4467.01|4467.01|4465.07|4465.07|0
1634908500000|2021-10-22 13:15:00|4467.43|4467.43|4462.46|4462.46|4467.66|4467.66|4461.58|4461.58|0
1634908800000|2021-10-22 13:20:00|4461.1|4461.1|4463.91|4463.91|4463.91|4463.91|4460.87|4460.87|0
1634909100000|2021-10-22 13:25:00|4464.03|4464.03|4464.86|4464.86|4464.94|4464.94|4463.61|4463.61|0
1634909400000|2021-10-22 13:30:00|4465.04|4465.04|4465.57|4465.57|4468.55|4468.55|4464.45|4464.45|0
1634909700000|2021-10-22 13:35:00|4465.33|4465.33|4464.55|4464.55|4467.15|4467.15|4462.31|4462.31|0
1634910000000|2021-10-22 13:40:00|4464.9|4464.9|4465.13|4465.13|4468.79|4468.79|4464.78|4464.78|0
1634910300000|2021-10-22 13:45:00|4465.08|4465.08|4462.99|4462.99|4465.87|4465.87|4462.22|4462.22|0
1634910600000|2021-10-22 13:50:00|4462.47|4462.47|4465.13|4465.13|4465.13|4465.13|4461.24|4461.24|0
1634910900000|2021-10-22 13:55:00|4465.01|4465.01|4463.99|4463.99|4465.92|4465.92|4463.32|4463.32|0
1634911200000|2021-10-22 14:00:00|4463.32|4463.32|4466.1|4466.1|4466.1|4466.1|4462.27|4462.27|0
1634911500000|2021-10-22 14:05:00|4465.75|4465.75|4470.29|4470.29|4470.29|4470.29|4462.1|4462.1|0
1634911800000|2021-10-22 14:10:00|4470.46|4470.46|4470.74|4470.74|4471.16|4471.16|4467.5|4467.5|0
1634912100000|2021-10-22 14:15:00|4471.27|4471.27|4477.84|4477.84|4478.63|4478.63|4471.27|4471.27|0
1634912400000|2021-10-22 14:20:00|4477.66|4477.66|4480.84|4480.84|4481.32|4481.32|4477.46|4477.46|0
1634912700000|2021-10-22 14:25:00|4480.94|4480.94|4476.65|4476.65|4482|4482|4476.3|4476.3|0
1634913000000|2021-10-22 14:30:00|4476.3|4476.3|4474.81|4474.81|4476.44|4476.44|4473.59|4473.59|0
1634913300000|2021-10-22 14:35:00|4474.13|4474.13|4470.39|4470.39|4474.34|4474.34|4469.87|4469.87|0
1634913600000|2021-10-22 14:40:00|4470.45|4470.45|4467.37|4467.37|4472.17|4472.17|4467.37|4467.37|0
1634913900000|2021-10-22 14:45:00|4468.05|4468.05|4465.28|4465.28|4469.74|4469.74|4465.28|4465.28|0
1634914200000|2021-10-22 14:50:00|4465.4|4465.4|4465.19|4465.19|4466.42|4466.42|4464.72|4464.72|0
1634914500000|2021-10-22 14:55:00|4465.01|4465.01|4462.39|4462.39|4465.54|4465.54|4461.45|4461.45|0
1634914800000|2021-10-22 15:00:00|4462.72|4462.72|4463.48|4463.48|4464.7|4464.7|4462.05|4462.05|0
1634915100000|2021-10-22 15:05:00|4463.83|4463.83|4462.97|4462.97|4464.08|4464.08|4461.59|4461.59|0
1634915400000|2021-10-22 15:10:00|4462.12|4462.12|4459.28|4459.28|4462.12|4462.12|4459.28|4459.28|0
1634915700000|2021-10-22 15:15:00|4459.16|4459.16|4460.16|4460.16|4461.03|4461.03|4457.71|4457.71|0
1634916000000|2021-10-22 15:20:00|4459.98|4459.98|4454.66|4454.66|4459.98|4459.98|4454.66|4454.66|0
1634916300000|2021-10-22 15:25:00|4454.31|4454.31|4459.26|4459.26|4459.82|4459.82|4453.5|4453.5|0
1635146100000|2021-10-25 07:15:00|4449.31|4449.31|4448.81|4448.81|4453.54|4453.54|4448.61|4448.61|0
1635146400000|2021-10-25 07:20:00|4448.97|4448.97|4445.12|4445.12|4450.34|4450.34|4444.4|4444.4|0
1635146700000|2021-10-25 07:25:00|4444.77|4444.77|4443.2|4443.2|4445.44|4445.44|4441.26|4441.26|0
1635147000000|2021-10-25 07:30:00|4442.52|4442.52|4431.76|4431.76|4443.05|4443.05|4431.76|4431.76|0
1635147300000|2021-10-25 07:35:00|4432.64|4432.64|4432.1|4432.1|4434.03|4434.03|4427.62|4427.62|0
1635147600000|2021-10-25 07:40:00|4432.98|4432.98|4431.11|4431.11|4435.76|4435.76|4431.11|4431.11|0
1635147900000|2021-10-25 07:45:00|4430.43|4430.43|4430.4|4430.4|4432.36|4432.36|4428.92|4428.92|0
1635148200000|2021-10-25 07:50:00|4429.72|4429.72|4430.11|4430.11|4432.72|4432.72|4428.52|4428.52|0
1635148500000|2021-10-25 07:55:00|4429.94|4429.94|4432.04|4432.04|4434.15|4434.15|4429.76|4429.76|0
1635148800000|2021-10-25 08:00:00|4432.21|4432.21|4432.04|4432.04|4434.15|4434.15|4429.76|4429.76|0
1635149100000|2021-10-25 08:05:00|4431.36|4431.36|4425.9|4425.9|4431.36|4431.36|4425.9|4425.9|0
1635149400000|2021-10-25 08:10:00|4425.74|4425.74|4424.9|4424.9|4425.91|4425.91|4422.7|4422.7|0
1635149700000|2021-10-25 08:15:00|4425.94|4425.94|4424.45|4424.45|4428.26|4428.26|4423.4|4423.4|0
1635150000000|2021-10-25 08:20:00|4423.78|4423.78|4423.08|4423.08|4429.58|4429.58|4423.08|4423.08|0
1635150300000|2021-10-25 08:25:00|4423.26|4423.26|4421.38|4421.38|4423.42|4423.42|4418.58|4418.58|0
1635150600000|2021-10-25 08:30:00|4421.67|4421.67|4421.95|4421.95|4423.78|4423.78|4421.53|4421.53|0
1635150900000|2021-10-25 08:35:00|4422.12|4422.12|4420.74|4420.74|4423.32|4423.32|4420.2|4420.2|0
1635151200000|2021-10-25 08:40:00|4420.58|4420.58|4418.1|4418.1|4421.11|4421.11|4417.42|4417.42|0
1635151500000|2021-10-25 08:45:00|4417.92|4417.92|4420.39|4420.39|4420.58|4420.58|4416.46|4416.46|0
1635151800000|2021-10-25 08:50:00|4420.71|4420.71|4420.05|4420.05|4421.46|4421.46|4418.85|4418.85|0
1635152100000|2021-10-25 08:55:00|4419.88|4419.88|4416.81|4416.81|4419.88|4419.88|4416.81|4416.81|0
1635152400000|2021-10-25 09:00:00|4416.63|4416.63|4415.11|4415.11|4417.31|4417.31|4413.55|4413.55|0
1635152700000|2021-10-25 09:05:00|4414.43|4414.43|4414.46|4414.46|4417.5|4417.5|4412.32|4412.32|0
1635153000000|2021-10-25 09:10:00|4414.99|4414.99|4414.17|4414.17|4415.81|4415.81|4414.17|4414.17|0
1635153300000|2021-10-25 09:15:00|4414|4414|4413.2|4413.2|4415.04|4415.04|4411.5|4411.5|0
1635153600000|2021-10-25 09:20:00|4413.02|4413.02|4411.96|4411.96|4414.44|4414.44|4410.97|4410.97|0
1635153900000|2021-10-25 09:25:00|4411.09|4411.09|4406.91|4406.91|4411.26|4411.26|4406.12|4406.12|0
1635154200000|2021-10-25 09:30:00|4407.08|4407.08|4408.36|4408.36|4408.81|4408.81|4406.11|4406.11|0
1635154500000|2021-10-25 09:35:00|4408.71|4408.71|4408.69|4408.69|4410.25|4410.25|4408.17|4408.17|0
1635154800000|2021-10-25 09:40:00|4408.87|4408.87|4413.45|4413.45|4415.7|4415.7|4408.87|4408.87|0
1635155100000|2021-10-25 09:45:00|4412.92|4412.92|4416.36|4416.36|4416.36|4416.36|4412.39|4412.39|0
1635155400000|2021-10-25 09:50:00|4416.19|4416.19|4416.41|4416.41|4416.58|4416.58|4414.62|4414.62|0
1635155700000|2021-10-25 09:55:00|4417.11|4417.11|4416.87|4416.87|4419.21|4419.21|4416.7|4416.7|0
1635156000000|2021-10-25 10:00:00|4417.05|4417.05|4416.35|4416.35|4417.89|4417.89|4415.83|4415.83|0
1635156300000|2021-10-25 10:05:00|4416.53|4416.53|4414.06|4414.06|4416.88|4416.88|4414.06|4414.06|0
1635156600000|2021-10-25 10:10:00|4414.23|4414.23|4416.71|4416.71|4417.26|4417.26|4413.53|4413.53|0
1635156900000|2021-10-25 10:15:00|4416.97|4416.97|4411.7|4411.7|4416.97|4416.97|4411.7|4411.7|0
1635157200000|2021-10-25 10:20:00|4411.87|4411.87|4412.63|4412.63|4413.33|4413.33|4411.52|4411.52|0
1635157500000|2021-10-25 10:25:00|4413.11|4413.11|4411.78|4411.78|4413.98|4413.98|4411.08|4411.08|0
1635157800000|2021-10-25 10:30:00|4411.61|4411.61|4413.37|4413.37|4413.37|4413.37|4410.31|4410.31|0
1635158100000|2021-10-25 10:35:00|4413.02|4413.02|4412.97|4412.97|4413.02|4413.02|4412.11|4412.11|0
1635158400000|2021-10-25 10:40:00|4413.15|4413.15|4409.63|4409.63|4413.32|4413.32|4409.1|4409.1|0
1635158700000|2021-10-25 10:45:00|4408.95|4408.95|4404.58|4404.58|4408.95|4408.95|4404.58|4404.58|0
1635159000000|2021-10-25 10:50:00|4404.93|4404.93|4402.16|4402.16|4405.63|4405.63|4402.16|4402.16|0
1635159300000|2021-10-25 10:55:00|4401.81|4401.81|4399.23|4399.23|4402.19|4402.19|4399.23|4399.23|0
1635159600000|2021-10-25 11:00:00|4398.53|4398.53|4395.49|4395.49|4398.53|4398.53|4393.97|4393.97|0
1635159900000|2021-10-25 11:05:00|4394.82|4394.82|4391.22|4391.22|4394.89|4394.89|4390.19|4390.19|0
1635160200000|2021-10-25 11:10:00|4390.87|4390.87|4387.25|4387.25|4391.22|4391.22|4387.25|4387.25|0
1635160500000|2021-10-25 11:15:00|4386.57|4386.57|4389.93|4389.93|4390.28|4390.28|4386.57|4386.57|0
1635160800000|2021-10-25 11:20:00|4389.4|4389.4|4385.46|4385.46|4389.62|4389.62|4385.11|4385.11|0
1635161100000|2021-10-25 11:25:00|4385.81|4385.81|4383.59|4383.59|4385.99|4385.99|4383.41|4383.41|0
1635161400000|2021-10-25 11:30:00|4383.76|4383.76|4384.7|4384.7|4384.7|4384.7|4383.18|4383.18|0
1635161700000|2021-10-25 11:35:00|4384.88|4384.88|4378.69|4378.69|4384.88|4384.88|4377.82|4377.82|0
1635162000000|2021-10-25 11:40:00|4378.34|4378.34|4373.91|4373.91|4378.87|4378.87|4373.91|4373.91|0
1635162300000|2021-10-25 11:45:00|4374.09|4374.09|4375.54|4375.54|4376.13|4376.13|4373.74|4373.74|0
1635162600000|2021-10-25 11:50:00|4375.87|4375.87|4377.44|4377.44|4378.12|4378.12|4375.87|4375.87|0
1635162900000|2021-10-25 11:55:00|4377.27|4377.27|4382.72|4382.72|4383.97|4383.97|4376.22|4376.22|0
1635163200000|2021-10-25 12:00:00|4382.9|4382.9|4385.99|4385.99|4385.99|4385.99|4381.48|4381.48|0
1635163500000|2021-10-25 12:05:00|4386.86|4386.86|4384.27|4384.27|4390.16|4390.16|4384.06|4384.06|0
1635163800000|2021-10-25 12:10:00|4384.45|4384.45|4386.63|4386.63|4388.02|4388.02|4383.92|4383.92|0
1635164100000|2021-10-25 12:15:00|4386.8|4386.8|4391.7|4391.7|4394.47|4394.47|4386.8|4386.8|0
1635164400000|2021-10-25 12:20:00|4391.52|4391.52|4390.15|4390.15|4392.05|4392.05|4389.32|4389.32|0
1635164700000|2021-10-25 12:25:00|4389.47|4389.47|4393.04|4393.04|4393.23|4393.23|4389.47|4389.47|0
1635165000000|2021-10-25 12:30:00|4393.39|4393.39|4401.07|4401.07|4401.07|4401.07|4393.39|4393.39|0
1635165300000|2021-10-25 12:35:00|4400.4|4400.4|4400.34|4400.34|4403.29|4403.29|4400.05|4400.05|0
1635165600000|2021-10-25 12:40:00|4399.99|4399.99|4398.99|4398.99|4400.55|4400.55|4398.46|4398.46|0
1635165900000|2021-10-25 12:45:00|4399.16|4399.16|4400.45|4400.45|4401.29|4401.29|4398.52|4398.52|0
1635166200000|2021-10-25 12:50:00|4399.77|4399.77|4397.05|4397.05|4400.83|4400.83|4396.16|4396.16|0
1635166500000|2021-10-25 12:55:00|4396.38|4396.38|4392.43|4392.43|4396.59|4396.59|4392.43|4392.43|0
1635166800000|2021-10-25 13:00:00|4392.78|4392.78|4395.04|4395.04|4397.93|4397.93|4392.69|4392.69|0
1635167100000|2021-10-25 13:05:00|4395.39|4395.39|4396.18|4396.18|4397.03|4397.03|4395.21|4395.21|0
1635167400000|2021-10-25 13:10:00|4396.44|4396.44|4397.06|4397.06|4397.75|4397.75|4396.39|4396.39|0
1635167700000|2021-10-25 13:15:00|4397.74|4397.74|4397.75|4397.75|4398.92|4398.92|4396.71|4396.71|0
1635168000000|2021-10-25 13:20:00|4398.43|4398.43|4391.43|4391.43|4398.6|4398.6|4391.43|4391.43|0
1635168300000|2021-10-25 13:25:00|4392.14|4392.14|4385.33|4385.33|4392.14|4392.14|4384.62|4384.62|0
1635168600000|2021-10-25 13:30:00|4385.44|4385.44|4387.96|4387.96|4389.8|4389.8|4384.21|4384.21|0
1635168900000|2021-10-25 13:35:00|4388.01|4388.01|4380.27|4380.27|4392.71|4392.71|4380.27|4380.27|0
1635169200000|2021-10-25 13:40:00|4379.74|4379.74|4379.41|4379.41|4380.43|4380.43|4374.28|4374.28|0
1635169500000|2021-10-25 13:45:00|4378.74|4378.74|4380.92|4380.92|4382.86|4382.86|4376.08|4376.08|0
1635169800000|2021-10-25 13:50:00|4381.1|4381.1|4384.28|4384.28|4384.28|4384.28|4380.4|4380.4|0
1635170100000|2021-10-25 13:55:00|4384.63|4384.63|4385.84|4385.84|4385.84|4385.84|4381.29|4381.29|0
1635170400000|2021-10-25 14:00:00|4385.48|4385.48|4389.35|4389.35|4389.77|4389.77|4385.48|4385.48|0
1635170700000|2021-10-25 14:05:00|4388.65|4388.65|4385.29|4385.29|4388.88|4388.88|4385.29|4385.29|0
1635171000000|2021-10-25 14:10:00|4385.99|4385.99|4380.16|4380.16|4387.85|4387.85|4379.81|4379.81|0
1635171300000|2021-10-25 14:15:00|4379.81|4379.81|4377.52|4377.52|4380.1|4380.1|4376.11|4376.11|0
1635171600000|2021-10-25 14:20:00|4378.19|4378.19|4377.44|4377.44|4380.94|4380.94|4377.16|4377.16|0
1635171900000|2021-10-25 14:25:00|4377.49|4377.49|4375.45|4375.45|4377.49|4377.49|4374.91|4374.91|0
1635172200000|2021-10-25 14:30:00|4375.97|4375.97|4377.3|4377.3|4377.73|4377.73|4375.26|4375.26|0
1635172500000|2021-10-25 14:35:00|4377.25|4377.25|4372.59|4372.59|4377.26|4377.26|4372.42|4372.42|0
1635172800000|2021-10-25 14:40:00|4372.24|4372.24|4373.29|4373.29|4374.26|4374.26|4371.22|4371.22|0
1635173100000|2021-10-25 14:45:00|4373.45|4373.45|4374.57|4374.57|4375.06|4375.06|4372.63|4372.63|0
1635173400000|2021-10-25 14:50:00|4374.75|4374.75|4373.73|4373.73|4375.2|4375.2|4373.04|4373.04|0
1635173700000|2021-10-25 14:55:00|4373.55|4373.55|4367.24|4367.24|4374.4|4374.4|4367.24|4367.24|0
1635174000000|2021-10-25 15:00:00|4366.71|4366.71|4363.83|4363.83|4366.98|4366.98|4363.59|4363.59|0
1635174300000|2021-10-25 15:05:00|4363.78|4363.78|4358.79|4358.79|4364.13|4364.13|4358.09|4358.09|0
1635174600000|2021-10-25 15:10:00|4359.14|4359.14|4360.6|4360.6|4360.95|4360.95|4357.94|4357.94|0
1635174900000|2021-10-25 15:15:00|4360.54|4360.54|4361.42|4361.42|4363.07|4363.07|4360.54|4360.54|0
1635175200000|2021-10-25 15:20:00|4362.1|4362.1|4360.74|4360.74|4362.2|4362.2|4359.86|4359.86|0
1635175500000|2021-10-25 15:25:00|4360.58|4360.58|4368.25|4368.25|4368.82|4368.82|4360.06|4360.06|0
1635232500000|2021-10-26 07:15:00|4360.34|4360.34|4361.63|4361.63|4367.96|4367.96|4360.17|4360.17|0
1635232800000|2021-10-26 07:20:00|4360.28|4360.28|4359.89|4359.89|4360.57|4360.57|4356.35|4356.35|0
1635233100000|2021-10-26 07:25:00|4360.22|4360.22|4359.91|4359.91|4365.19|4365.19|4357.58|4357.58|0
1635233400000|2021-10-26 07:30:00|4359.79|4359.79|4354.27|4354.27|4359.79|4359.79|4353.92|4353.92|0
1635233700000|2021-10-26 07:35:00|4354.95|4354.95|4359.27|4359.27|4359.27|4359.27|4354.95|4354.95|0
1635234000000|2021-10-26 07:40:00|4359.94|4359.94|4360.66|4360.66|4361.3|4361.3|4359.43|4359.43|0
1635234300000|2021-10-26 07:45:00|4359.98|4359.98|4353.53|4353.53|4359.98|4359.98|4353.24|4353.24|0
1635234600000|2021-10-26 07:50:00|4353.36|4353.36|4357|4357|4359.44|4359.44|4353.36|4353.36|0
1635234900000|2021-10-26 07:55:00|4356.47|4356.47|4363.71|4363.71|4364.76|4364.76|4356.47|4356.47|0
1635235200000|2021-10-26 08:00:00|4363.88|4363.88|4369.36|4369.36|4369.36|4369.36|4363.88|4363.88|0
1635235500000|2021-10-26 08:05:00|4369.18|4369.18|4381.84|4381.84|4382.37|4382.37|4369.18|4369.18|0
1635235800000|2021-10-26 08:10:00|4382.37|4382.37|4387.62|4387.62|4388.86|4388.86|4382.37|4382.37|0
1635236100000|2021-10-26 08:15:00|4386.94|4386.94|4392.73|4392.73|4394.09|4394.09|4382.95|4382.95|0
1635236400000|2021-10-26 08:20:00|4392.94|4392.94|4395.84|4395.84|4397.68|4397.68|4390.84|4390.84|0
1635236700000|2021-10-26 08:25:00|4395.17|4395.17|4394.25|4394.25|4396.68|4396.68|4392.67|4392.67|0
1635237000000|2021-10-26 08:30:00|4394.57|4394.57|4394.24|4394.24|4395.64|4395.64|4393.35|4393.35|0
1635237300000|2021-10-26 08:35:00|4392.88|4392.88|4397.94|4397.94|4397.94|4397.94|4392.88|4392.88|0
1635237600000|2021-10-26 08:40:00|4398.46|4398.46|4405.56|4405.56|4405.56|4405.56|4398.46|4398.46|0
1635237900000|2021-10-26 08:45:00|4406.09|4406.09|4411.24|4411.24|4411.35|4411.35|4405.72|4405.72|0
1635238200000|2021-10-26 08:50:00|4411.71|4411.71|4409.47|4409.47|4412.13|4412.13|4407.58|4407.58|0
1635238500000|2021-10-26 08:55:00|4409.12|4409.12|4405.43|4405.43|4410.7|4410.7|4405.43|4405.43|0
1635238800000|2021-10-26 09:00:00|4404.73|4404.73|4404.03|4404.03|4405.95|4405.95|4403.33|4403.33|0
1635239100000|2021-10-26 09:05:00|4403.35|4403.35|4403.91|4403.91|4405.95|4405.95|4402.95|4402.95|0
1635239400000|2021-10-26 09:10:00|4404.58|4404.58|4406.44|4406.44|4406.97|4406.97|4404.35|4404.35|0
1635239700000|2021-10-26 09:15:00|4406.49|4406.49|4407.64|4407.64|4407.64|4407.64|4406.27|4406.27|0
1635240000000|2021-10-26 09:20:00|4408.51|4408.51|4410.08|4410.08|4412.94|4412.94|4408.51|4408.51|0
1635240300000|2021-10-26 09:25:00|4409.38|4409.38|4404.11|4404.11|4409.38|4409.38|4404.11|4404.11|0
1635240600000|2021-10-26 09:30:00|4403.82|4403.82|4404.62|4404.62|4404.87|4404.87|4402.19|4402.19|0
1635240900000|2021-10-26 09:35:00|4405.15|4405.15|4405.96|4405.96|4406.17|4406.17|4404.75|4404.75|0
1635241200000|2021-10-26 09:40:00|4405.61|4405.61|4406.63|4406.63|4406.77|4406.77|4403.84|4403.84|0
1635241500000|2021-10-26 09:45:00|4407.12|4407.12|4407.06|4407.06|4407.82|4407.82|4406.29|4406.29|0
1635241800000|2021-10-26 09:50:00|4406.71|4406.71|4405.94|4405.94|4406.71|4406.71|4404.91|4404.91|0
1635242100000|2021-10-26 09:55:00|4406.26|4406.26|4404.8|4404.8|4406.82|4406.82|4403.89|4403.89|0
1635242400000|2021-10-26 10:00:00|4404.12|4404.12|4408.68|4408.68|4409.03|4409.03|4404.12|4404.12|0
1635242700000|2021-10-26 10:05:00|4409.03|4409.03|4406.23|4406.23|4410.12|4410.12|4405.94|4405.94|0
1635243000000|2021-10-26 10:10:00|4406.4|4406.4|4406.18|4406.18|4406.88|4406.88|4405.56|4405.56|0
1635243300000|2021-10-26 10:15:00|4406|4406|4407.15|4407.15|4407.15|4407.15|4404.64|4404.64|0
1635243600000|2021-10-26 10:20:00|4408.2|4408.2|4411.94|4411.94|4411.94|4411.94|4407.11|4407.11|0
1635243900000|2021-10-26 10:25:00|4412.3|4412.3|4415.04|4415.04|4415.04|4415.04|4411.94|4411.94|0
1635244200000|2021-10-26 10:30:00|4414.51|4414.51|4414.26|4414.26|4415.48|4415.48|4411.2|4411.2|0
1635244500000|2021-10-26 10:35:00|4413.59|4413.59|4419.28|4419.28|4419.78|4419.78|4413.59|4413.59|0
1635244800000|2021-10-26 10:40:00|4419.72|4419.72|4425.55|4425.55|4425.67|4425.67|4419.04|4419.04|0
1635245100000|2021-10-26 10:45:00|4425.71|4425.71|4422.51|4422.51|4426.66|4426.66|4420.41|4420.41|0
1635245400000|2021-10-26 10:50:00|4421.99|4421.99|4421.63|4421.63|4422.04|4422.04|4420.23|4420.23|0
1635245700000|2021-10-26 10:55:00|4421.28|4421.28|4422.47|4422.47|4423.51|4423.51|4420.24|4420.24|0
1635246000000|2021-10-26 11:00:00|4422.57|4422.57|4419.47|4419.47|4422.57|4422.57|4418.62|4418.62|0
1635246300000|2021-10-26 11:05:00|4419.82|4419.82|4421.01|4421.01|4421.01|4421.01|4418.59|4418.59|0
1635246600000|2021-10-26 11:10:00|4420.83|4420.83|4417.65|4417.65|4420.83|4420.83|4417.65|4417.65|0
1635246900000|2021-10-26 11:15:00|4417.51|4417.51|4416.89|4416.89|4417.51|4417.51|4416.04|4416.04|0
1635247200000|2021-10-26 11:20:00|4417.59|4417.59|4419.22|4419.22|4419.63|4419.63|4417.24|4417.24|0
1635247500000|2021-10-26 11:25:00|4418.87|4418.87|4416.59|4416.59|4419.54|4419.54|4416.59|4416.59|0
1635247800000|2021-10-26 11:30:00|4415.92|4415.92|4406.66|4406.66|4415.92|4415.92|4405.33|4405.33|0
1635248100000|2021-10-26 11:35:00|4407.37|4407.37|4400.75|4400.75|4407.37|4407.37|4400.73|4400.73|0
1635248400000|2021-10-26 11:40:00|4400.07|4400.07|4393.51|4393.51|4401.62|4401.62|4393.16|4393.16|0
1635248700000|2021-10-26 11:45:00|4392.16|4392.16|4384.84|4384.84|4392.16|4392.16|4384.05|4384.05|0
1635249000000|2021-10-26 11:50:00|4385.5|4385.5|4375.33|4375.33|4386.2|4386.2|4374.84|4374.84|0
1635249300000|2021-10-26 11:55:00|4375.17|4375.17|4365.49|4365.49|4375.82|4375.82|4364.11|4364.11|0
1635249600000|2021-10-26 12:00:00|4365.33|4365.33|4369.11|4369.11|4369.38|4369.38|4364.27|4364.27|0
1635249900000|2021-10-26 12:05:00|4367.76|4367.76|4356.98|4356.98|4367.76|4367.76|4356.98|4356.98|0
1635250200000|2021-10-26 12:10:00|4357.65|4357.65|4361.27|4361.27|4362.97|4362.97|4357.65|4357.65|0
1635250500000|2021-10-26 12:15:00|4359.92|4359.92|4346.83|4346.83|4359.92|4359.92|4346.83|4346.83|0
1635250800000|2021-10-26 12:20:00|4348.85|4348.85|4351.63|4351.63|4355.38|4355.38|4348.24|4348.24|0
1635251100000|2021-10-26 12:25:00|4350.93|4350.93|4356.82|4356.82|4357.2|4357.2|4345.79|4345.79|0
1635251400000|2021-10-26 12:30:00|4356.14|4356.14|4359.95|4359.95|4359.95|4359.95|4355.77|4355.77|0
1635251700000|2021-10-26 12:35:00|4360.12|4360.12|4365.99|4365.99|4366.74|4366.74|4359.62|4359.62|0
1635252000000|2021-10-26 12:40:00|4365.93|4365.93|4362.82|4362.82|4366.04|4366.04|4361.82|4361.82|0
1635252300000|2021-10-26 12:45:00|4363.03|4363.03|4363.83|4363.83|4364.04|4364.04|4358.28|4358.28|0
1635252600000|2021-10-26 12:50:00|4364|4364|4365.83|4365.83|4367.05|4367.05|4363.28|4363.28|0
1635252900000|2021-10-26 12:55:00|4365.65|4365.65|4364.19|4364.19|4366.26|4366.26|4363.46|4363.46|0
1635253200000|2021-10-26 13:00:00|4364.01|4364.01|4363.76|4363.76|4364.28|4364.28|4362.02|4362.02|0
1635253500000|2021-10-26 13:05:00|4365.11|4365.11|4361.54|4361.54|4365.11|4365.11|4359.99|4359.99|0
1635253800000|2021-10-26 13:10:00|4360.67|4360.67|4356.77|4356.77|4360.67|4360.67|4355.36|4355.36|0
1635254100000|2021-10-26 13:15:00|4356.88|4356.88|4355.83|4355.83|4358.62|4358.62|4354.45|4354.45|0
1635254400000|2021-10-26 13:20:00|4355.95|4355.95|4371.3|4371.3|4371.3|4371.3|4355.95|4355.95|0
1635254700000|2021-10-26 13:25:00|4371.65|4371.65|4372.65|4372.65|4372.85|4372.85|4369.87|4369.87|0
1635255000000|2021-10-26 13:30:00|4371.98|4371.98|4356.03|4356.03|4372.83|4372.83|4353.79|4353.79|0
1635255300000|2021-10-26 13:35:00|4356.38|4356.38|4346.85|4346.85|4357.73|4357.73|4346.33|4346.33|0
1635255600000|2021-10-26 13:40:00|4347.53|4347.53|4350.53|4350.53|4353.27|4353.27|4343.55|4343.55|0
1635255900000|2021-10-26 13:45:00|4351.4|4351.4|4350.53|4350.53|4352.73|4352.73|4349.23|4349.23|0
1635256200000|2021-10-26 13:50:00|4350.35|4350.35|4346.82|4346.82|4351.2|4351.2|4346.82|4346.82|0
1635256500000|2021-10-26 13:55:00|4346.12|4346.12|4342.23|4342.23|4347.67|4347.67|4342.23|4342.23|0
1635256800000|2021-10-26 14:00:00|4341.56|4341.56|4345.41|4345.41|4345.43|4345.43|4341.35|4341.35|0
1635257100000|2021-10-26 14:05:00|4345.58|4345.58|4347.3|4347.3|4347.3|4347.3|4344.72|4344.72|0
1635257400000|2021-10-26 14:10:00|4347.83|4347.83|4351.87|4351.87|4351.87|4351.87|4347.18|4347.18|0
1635257700000|2021-10-26 14:15:00|4351.92|4351.92|4352.46|4352.46|4354.25|4354.25|4351.4|4351.4|0
1635258000000|2021-10-26 14:20:00|4351.93|4351.93|4351.87|4351.87|4353.24|4353.24|4351.2|4351.2|0
1635258300000|2021-10-26 14:25:00|4351.69|4351.69|4347.45|4347.45|4352.69|4352.69|4347.45|4347.45|0
1635258600000|2021-10-26 14:30:00|4347.1|4347.1|4343.32|4343.32|4347.1|4347.1|4342.85|4342.85|0
1635258900000|2021-10-26 14:35:00|4344|4344|4344.83|4344.83|4345.36|4345.36|4342.64|4342.64|0
1635259200000|2021-10-26 14:40:00|4344.48|4344.48|4344.95|4344.95|4347.45|4347.45|4343.93|4343.93|0
1635259500000|2021-10-26 14:45:00|4345.01|4345.01|4341.11|4341.11|4346.79|4346.79|4341.11|4341.11|0
1635259800000|2021-10-26 14:50:00|4340.43|4340.43|4339.75|4339.75|4341.08|4341.08|4338.93|4338.93|0
1635260100000|2021-10-26 14:55:00|4339.58|4339.58|4339.93|4339.93|4342.29|4342.29|4339.39|4339.39|0
1635260400000|2021-10-26 15:00:00|4340.1|4340.1|4342.16|4342.16|4343.29|4343.29|4338.68|4338.68|0
1635260700000|2021-10-26 15:05:00|4342.33|4342.33|4341.94|4341.94|4342.84|4342.84|4339.25|4339.25|0
1635261000000|2021-10-26 15:10:00|4341.73|4341.73|4340.27|4340.27|4341.73|4341.73|4339.49|4339.49|0
1635261300000|2021-10-26 15:15:00|4340.42|4340.42|4337.86|4337.86|4340.91|4340.91|4337.86|4337.86|0
1635261600000|2021-10-26 15:20:00|4338.54|4338.54|4339.48|4339.48|4340.5|4340.5|4336.35|4336.35|0
1635261900000|2021-10-26 15:25:00|4340.15|4340.15|4351.01|4351.01|4351.01|4351.01|4339.83|4339.83|0
1635318900000|2021-10-27 07:15:00|4328.96|4328.96|4340.2|4340.2|4340.81|4340.81|4326.55|4326.55|0
1635319200000|2021-10-27 07:20:00|4340.03|4340.03|4334.26|4334.26|4340.6|4340.6|4333.32|4333.32|0
1635319500000|2021-10-27 07:25:00|4335.13|4335.13|4334.93|4334.93|4340.04|4340.04|4333.61|4333.61|0
1635319800000|2021-10-27 07:30:00|4334.62|4334.62|4328.97|4328.97|4334.62|4334.62|4328.29|4328.29|0
1635320100000|2021-10-27 07:35:00|4328.27|4328.27|4317.18|4317.18|4328.27|4328.27|4315.68|4315.68|0
1635320400000|2021-10-27 07:40:00|4316.83|4316.83|4328.74|4328.74|4328.74|4328.74|4315.41|4315.41|0
1635320700000|2021-10-27 07:45:00|4329.41|4329.41|4327.6|4327.6|4333.41|4333.41|4327.01|4327.01|0
1635321000000|2021-10-27 07:50:00|4326.93|4326.93|4328.36|4328.36|4329.23|4329.23|4325.78|4325.78|0
1635321300000|2021-10-27 07:55:00|4329.06|4329.06|4330.62|4330.62|4331.67|4331.67|4329.06|4329.06|0
1635321600000|2021-10-27 08:00:00|4330.8|4330.8|4326.06|4326.06|4330.8|4330.8|4326.06|4326.06|0
1635321900000|2021-10-27 08:05:00|4325.96|4325.96|4325.83|4325.83|4326.32|4326.32|4323.53|4323.53|0
1635322200000|2021-10-27 08:10:00|4326.01|4326.01|4319.85|4319.85|4326.01|4326.01|4318.8|4318.8|0
1635322500000|2021-10-27 08:15:00|4319.71|4319.71|4319.45|4319.45|4323.8|4323.8|4319.45|4319.45|0
1635322800000|2021-10-27 08:20:00|4319.97|4319.97|4321.64|4321.64|4321.64|4321.64|4319.62|4319.62|0
1635323100000|2021-10-27 08:25:00|4322|4322|4321.69|4321.69|4322.35|4322.35|4320.78|4320.78|0
1635323400000|2021-10-27 08:30:00|4320.85|4320.85|4319.59|4319.59|4322.04|4322.04|4317.53|4317.53|0
1635323700000|2021-10-27 08:35:00|4319.76|4319.76|4318.02|4318.02|4319.94|4319.94|4315.42|4315.42|0
1635324000000|2021-10-27 08:40:00|4317.78|4317.78|4311.84|4311.84|4317.89|4317.89|4311.84|4311.84|0
1635324300000|2021-10-27 08:45:00|4312.01|4312.01|4310.54|4310.54|4315.61|4315.61|4310.54|4310.54|0
1635324600000|2021-10-27 08:50:00|4311.22|4311.22|4306.62|4306.62|4311.57|4311.57|4306.62|4306.62|0
1635324900000|2021-10-27 08:55:00|4307.5|4307.5|4307.73|4307.73|4308.91|4308.91|4306.33|4306.33|0
1635325200000|2021-10-27 09:00:00|4308.43|4308.43|4311.94|4311.94|4311.94|4311.94|4305.64|4305.64|0
1635325500000|2021-10-27 09:05:00|4312.29|4312.29|4319.46|4319.46|4322.33|4322.33|4312.29|4312.29|0
1635325800000|2021-10-27 09:10:00|4319.11|4319.11|4322.43|4322.43|4323.76|4323.76|4317.41|4317.41|0
1635326100000|2021-10-27 09:15:00|4321.76|4321.76|4321.58|4321.58|4322.1|4322.1|4320.84|4320.84|0
1635326400000|2021-10-27 09:20:00|4321.4|4321.4|4322.87|4322.87|4322.87|4322.87|4318.81|4318.81|0
1635326700000|2021-10-27 09:25:00|4324.1|4324.1|4325.3|4325.3|4329.4|4329.4|4324.1|4324.1|0
1635327000000|2021-10-27 09:30:00|4325.14|4325.14|4325.38|4325.38|4325.84|4325.84|4324|4324|0
1635327300000|2021-10-27 09:35:00|4325.26|4325.26|4319.84|4319.84|4325.38|4325.38|4319.42|4319.42|0
1635327600000|2021-10-27 09:40:00|4319.31|4319.31|4323.18|4323.18|4323.18|4323.18|4319.31|4319.31|0
1635327900000|2021-10-27 09:45:00|4322.5|4322.5|4325.53|4325.53|4325.56|4325.56|4322.5|4322.5|0
1635328200000|2021-10-27 09:50:00|4325.58|4325.58|4329.1|4329.1|4329.1|4329.1|4325.58|4325.58|0
1635328500000|2021-10-27 09:55:00|4328.92|4328.92|4330.75|4330.75|4331.1|4331.1|4328.24|4328.24|0
1635328800000|2021-10-27 10:00:00|4330.58|4330.58|4326.29|4326.29|4330.58|4330.58|4325.34|4325.34|0
1635329100000|2021-10-27 10:05:00|4325.61|4325.61|4325.16|4325.16|4327.39|4327.39|4324.94|4324.94|0
1635329400000|2021-10-27 10:10:00|4324.81|4324.81|4326.58|4326.58|4326.9|4326.9|4323.45|4323.45|0
1635329700000|2021-10-27 10:15:00|4326.76|4326.76|4329.23|4329.23|4329.9|4329.9|4326.76|4326.76|0
1635330000000|2021-10-27 10:20:00|4329.05|4329.05|4330.8|4330.8|4331.57|4331.57|4328.7|4328.7|0
1635330300000|2021-10-27 10:25:00|4330.97|4330.97|4329.29|4329.29|4331.73|4331.73|4329.29|4329.29|0
1635330600000|2021-10-27 10:30:00|4329.12|4329.12|4328.22|4328.22|4329.29|4329.29|4327.87|4327.87|0
1635330900000|2021-10-27 10:35:00|4327.55|4327.55|4326.01|4326.01|4327.9|4327.9|4325.84|4325.84|0
1635331200000|2021-10-27 10:40:00|4325.84|4325.84|4325.59|4325.59|4325.84|4325.84|4324.4|4324.4|0
1635331500000|2021-10-27 10:45:00|4325.24|4325.24|4321.9|4321.9|4325.24|4325.24|4321.9|4321.9|0
1635331800000|2021-10-27 10:50:00|4322.25|4322.25|4321.4|4321.4|4322.25|4322.25|4319.48|4319.48|0
1635332100000|2021-10-27 10:55:00|4322.25|4322.25|4323.11|4323.11|4323.46|4323.46|4321.38|4321.38|0
1635332400000|2021-10-27 11:00:00|4323.27|4323.27|4325.91|4325.91|4326.61|4326.61|4322.92|4322.92|0
1635332700000|2021-10-27 11:05:00|4326.08|4326.08|4325.92|4325.92|4326.47|4326.47|4325.5|4325.5|0
1635333000000|2021-10-27 11:10:00|4325.24|4325.24|4325.83|4325.83|4327.29|4327.29|4324.48|4324.48|0
1635333300000|2021-10-27 11:15:00|4325.68|4325.68|4325.73|4325.73|4326.08|4326.08|4323.35|4323.35|0
1635333600000|2021-10-27 11:20:00|4326.41|4326.41|4329.87|4329.87|4329.87|4329.87|4325.53|4325.53|0
1635333900000|2021-10-27 11:25:00|4330.75|4330.75|4336.52|4336.52|4336.68|4336.68|4330.05|4330.05|0
1635334200000|2021-10-27 11:30:00|4336.19|4336.19|4339.43|4339.43|4339.66|4339.66|4336.03|4336.03|0
1635334500000|2021-10-27 11:35:00|4339.6|4339.6|4341.44|4341.44|4343.16|4343.16|4338.76|4338.76|0
1635334800000|2021-10-27 11:40:00|4341.67|4341.67|4340.96|4340.96|4342.03|4342.03|4339.73|4339.73|0
1635335100000|2021-10-27 11:45:00|4341.12|4341.12|4340.2|4340.2|4342.7|4342.7|4337.43|4337.43|0
1635335400000|2021-10-27 11:50:00|4340.02|4340.02|4336.85|4336.85|4340.02|4340.02|4336.5|4336.5|0
1635335700000|2021-10-27 11:55:00|4337.2|4337.2|4334.67|4334.67|4337.2|4337.2|4334.67|4334.67|0
1635336000000|2021-10-27 12:00:00|4334.49|4334.49|4331.26|4331.26|4335.19|4335.19|4331.11|4331.11|0
1635336300000|2021-10-27 12:05:00|4331.14|4331.14|4332.89|4332.89|4333.24|4333.24|4331.14|4331.14|0
1635336600000|2021-10-27 12:10:00|4333.07|4333.07|4333.21|4333.21|4334.07|4334.07|4333.01|4333.01|0
1635336900000|2021-10-27 12:15:00|4333.38|4333.38|4332.24|4332.24|4333.91|4333.91|4330.01|4330.01|0
1635337200000|2021-10-27 12:20:00|4332.07|4332.07|4330.58|4330.58|4332.07|4332.07|4330.24|4330.24|0
1635337500000|2021-10-27 12:25:00|4330.41|4330.41|4329.44|4329.44|4330.41|4330.41|4328.68|4328.68|0
1635337800000|2021-10-27 12:30:00|4329.79|4329.79|4330.75|4330.75|4332.1|4332.1|4328.79|4328.79|0
1635338100000|2021-10-27 12:35:00|4330.07|4330.07|4329.64|4329.64|4330.07|4330.07|4328.23|4328.23|0
1635338400000|2021-10-27 12:40:00|4330.32|4330.32|4330.64|4330.64|4331.14|4331.14|4330.32|4330.32|0
1635338700000|2021-10-27 12:45:00|4331.17|4331.17|4331.93|4331.93|4331.93|4331.93|4327.68|4327.68|0
1635339000000|2021-10-27 12:50:00|4332.81|4332.81|4333.02|4333.02|4334.01|4334.01|4332.81|4332.81|0
1635339300000|2021-10-27 12:55:00|4333.2|4333.2|4333.17|4333.17|4333.87|4333.87|4333.02|4333.02|0
1635339600000|2021-10-27 13:00:00|4333.52|4333.52|4332.58|4332.58|4333.79|4333.79|4332.41|4332.41|0
1635339900000|2021-10-27 13:05:00|4332.26|4332.26|4330.24|4330.24|4332.26|4332.26|4327.69|4327.69|0
1635340200000|2021-10-27 13:10:00|4330.08|4330.08|4327.72|4327.72|4330.08|4330.08|4327.72|4327.72|0
1635340500000|2021-10-27 13:15:00|4327.4|4327.4|4326.51|4326.51|4327.61|4327.61|4326.33|4326.33|0
1635340800000|2021-10-27 13:20:00|4326.16|4326.16|4325.66|4325.66|4326.16|4326.16|4323.9|4323.9|0
1635341100000|2021-10-27 13:25:00|4326.18|4326.18|4325.27|4325.27|4326.98|4326.98|4324.1|4324.1|0
1635341400000|2021-10-27 13:30:00|4325.8|4325.8|4322.78|4322.78|4326.26|4326.26|4321.32|4321.32|0
1635341700000|2021-10-27 13:35:00|4322.93|4322.93|4328.77|4328.77|4330.5|4330.5|4322.93|4322.93|0
1635342000000|2021-10-27 13:40:00|4329.3|4329.3|4331.15|4331.15|4332.56|4332.56|4329.3|4329.3|0
1635342300000|2021-10-27 13:45:00|4331.5|4331.5|4330.86|4330.86|4333.91|4333.91|4330.45|4330.45|0
1635342600000|2021-10-27 13:50:00|4331.21|4331.21|4331.87|4331.87|4332.23|4332.23|4329.98|4329.98|0
1635342900000|2021-10-27 13:55:00|4332.55|4332.55|4337.68|4337.68|4338.67|4338.67|4332.55|4332.55|0
1635343200000|2021-10-27 14:00:00|4338.03|4338.03|4337.73|4337.73|4339.58|4339.58|4337.32|4337.32|0
1635343500000|2021-10-27 14:05:00|4338.25|4338.25|4345.21|4345.21|4345.71|4345.71|4338.25|4338.25|0
1635343800000|2021-10-27 14:10:00|4345.03|4345.03|4346.52|4346.52|4346.73|4346.73|4344.01|4344.01|0
1635344100000|2021-10-27 14:15:00|4346.87|4346.87|4348.09|4348.09|4350.46|4350.46|4346.87|4346.87|0
1635344400000|2021-10-27 14:20:00|4347.91|4347.91|4345.74|4345.74|4349.02|4349.02|4345.74|4345.74|0
1635344700000|2021-10-27 14:25:00|4346.09|4346.09|4344.88|4344.88|4346.39|4346.39|4343.97|4343.97|0
1635345000000|2021-10-27 14:30:00|4344.53|4344.53|4351.23|4351.23|4351.23|4351.23|4344.06|4344.06|0
1635345300000|2021-10-27 14:35:00|4350.56|4350.56|4350.35|4350.35|4352.96|4352.96|4349.93|4349.93|0
1635345600000|2021-10-27 14:40:00|4350.53|4350.53|4351.35|4351.35|4352.36|4352.36|4348.96|4348.96|0
1635345900000|2021-10-27 14:45:00|4351|4351|4342.13|4342.13|4351|4351|4341.73|4341.73|0
1635346200000|2021-10-27 14:50:00|4341.46|4341.46|4342.49|4342.49|4343.54|4343.54|4341.46|4341.46|0
1635346500000|2021-10-27 14:55:00|4343.54|4343.54|4345.32|4345.32|4345.62|4345.62|4343.08|4343.08|0
1635346800000|2021-10-27 15:00:00|4345.49|4345.49|4346.47|4346.47|4348.01|4348.01|4345.49|4345.49|0
1635347100000|2021-10-27 15:05:00|4346.65|4346.65|4345.42|4345.42|4348.35|4348.35|4345.42|4345.42|0
1635347400000|2021-10-27 15:10:00|4345.58|4345.58|4340.45|4340.45|4345.58|4345.58|4339.72|4339.72|0
1635347700000|2021-10-27 15:15:00|4340.8|4340.8|4343.9|4343.9|4343.9|4343.9|4340.57|4340.57|0
1635348000000|2021-10-27 15:20:00|4343.72|4343.72|4343.61|4343.61|4345.22|4345.22|4343.2|4343.2|0
1635348300000|2021-10-27 15:25:00|4342.94|4342.94|4338.79|4338.79|4342.95|4342.95|4336.48|4336.48|0
1635405300000|2021-10-28 07:15:00|4346.19|4346.19|4335.26|4335.26|4347.24|4347.24|4335.26|4335.26|0
1635405600000|2021-10-28 07:20:00|4335.94|4335.94|4338.57|4338.57|4339.73|4339.73|4335.73|4335.73|0
1635405900000|2021-10-28 07:25:00|4338.8|4338.8|4335.47|4335.47|4341.68|4341.68|4334.42|4334.42|0
1635406200000|2021-10-28 07:30:00|4333.72|4333.72|4321.32|4321.32|4333.72|4333.72|4321.32|4321.32|0
1635406500000|2021-10-28 07:35:00|4320.65|4320.65|4322.64|4322.64|4323.47|4323.47|4314.69|4314.69|0
1635406800000|2021-10-28 07:40:00|4322.82|4322.82|4329.51|4329.51|4329.51|4329.51|4321.48|4321.48|0
1635407100000|2021-10-28 07:45:00|4329.39|4329.39|4322.31|4322.31|4330.59|4330.59|4321.9|4321.9|0
1635407400000|2021-10-28 07:50:00|4322.42|4322.42|4327.61|4327.61|4327.61|4327.61|4321.5|4321.5|0
1635407700000|2021-10-28 07:55:00|4327.43|4327.43|4328.58|4328.58|4329.68|4329.68|4327.4|4327.4|0
1635408000000|2021-10-28 08:00:00|4327.01|4327.01|4316.11|4316.11|4327.01|4327.01|4315.93|4315.93|0
1635408300000|2021-10-28 08:05:00|4315.43|4315.43|4307.43|4307.43|4315.43|4315.43|4307.43|4307.43|0
1635408600000|2021-10-28 08:10:00|4308.14|4308.14|4306.12|4306.12|4308.3|4308.3|4301.98|4301.98|0
1635408900000|2021-10-28 08:15:00|4306.82|4306.82|4300.03|4300.03|4308.05|4308.05|4297.92|4297.92|0
1635409200000|2021-10-28 08:20:00|4300.19|4300.19|4299.01|4299.01|4301.42|4301.42|4295.33|4295.33|0
1635409500000|2021-10-28 08:25:00|4299.19|4299.19|4305.58|4305.58|4307.1|4307.1|4295.29|4295.29|0
1635409800000|2021-10-28 08:30:00|4305.23|4305.23|4305.75|4305.75|4306.28|4306.28|4303.02|4303.02|0
1635410100000|2021-10-28 08:35:00|4305.59|4305.59|4307.54|4307.54|4307.76|4307.76|4302.49|4302.49|0
1635410400000|2021-10-28 08:40:00|4307.72|4307.72|4305.88|4305.88|4313.03|4313.03|4305.88|4305.88|0
1635410700000|2021-10-28 08:45:00|4305.7|4305.7|4308.59|4308.59|4308.59|4308.59|4305.55|4305.55|0
1635411000000|2021-10-28 08:50:00|4307.91|4307.91|4305.66|4305.66|4307.91|4307.91|4305.2|4305.2|0
1635411300000|2021-10-28 08:55:00|4306.01|4306.01|4311.75|4311.75|4311.75|4311.75|4306.01|4306.01|0
1635411600000|2021-10-28 09:00:00|4311.92|4311.92|4307.3|4307.3|4312.24|4312.24|4307.3|4307.3|0
1635411900000|2021-10-28 09:05:00|4307.47|4307.47|4306.38|4306.38|4310.28|4310.28|4305.68|4305.68|0
1635412200000|2021-10-28 09:10:00|4307.44|4307.44|4311.47|4311.47|4311.47|4311.47|4307.44|4307.44|0
1635412500000|2021-10-28 09:15:00|4310.59|4310.59|4306.14|4306.14|4311.27|4311.27|4306.14|4306.14|0
1635412800000|2021-10-28 09:20:00|4305.46|4305.46|4302.27|4302.27|4305.46|4305.46|4302.27|4302.27|0
1635413100000|2021-10-28 09:25:00|4302.62|4302.62|4303.45|4303.45|4303.92|4303.92|4301.85|4301.85|0
1635413400000|2021-10-28 09:30:00|4302.75|4302.75|4298.94|4298.94|4304.1|4304.1|4296.96|4296.96|0
1635413700000|2021-10-28 09:35:00|4298.59|4298.59|4297.27|4297.27|4300.23|4300.23|4297.17|4297.17|0
1635414000000|2021-10-28 09:40:00|4296.59|4296.59|4300.75|4300.75|4301.74|4301.74|4295.55|4295.55|0
1635414300000|2021-10-28 09:45:00|4300.07|4300.07|4305.66|4305.66|4306.71|4306.71|4299.72|4299.72|0
1635414600000|2021-10-28 09:50:00|4306.53|4306.53|4310.82|4310.82|4312.52|4312.52|4306.53|4306.53|0
1635414900000|2021-10-28 09:55:00|4310.15|4310.15|4307.43|4307.43|4311.83|4311.83|4307.43|4307.43|0
1635415200000|2021-10-28 10:00:00|4306.75|4306.75|4304.91|4304.91|4307.45|4307.45|4303.33|4303.33|0
1635415500000|2021-10-28 10:05:00|4304.96|4304.96|4299.92|4299.92|4305.56|4305.56|4299.42|4299.42|0
1635415800000|2021-10-28 10:10:00|4299.24|4299.24|4300.27|4300.27|4300.62|4300.62|4298.51|4298.51|0
1635416100000|2021-10-28 10:15:00|4301.32|4301.32|4300.15|4300.15|4301.68|4301.68|4299.8|4299.8|0
1635416400000|2021-10-28 10:20:00|4300.04|4300.04|4299.77|4299.77|4300.47|4300.47|4298.81|4298.81|0
1635416700000|2021-10-28 10:25:00|4300.29|4300.29|4303.34|4303.34|4304.04|4304.04|4300.29|4300.29|0
1635417000000|2021-10-28 10:30:00|4302.67|4302.67|4304.37|4304.37|4304.76|4304.76|4302.67|4302.67|0
1635417300000|2021-10-28 10:35:00|4304.52|4304.52|4301.63|4301.63|4304.52|4304.52|4299.18|4299.18|0
1635417600000|2021-10-28 10:40:00|4300.93|4300.93|4305.06|4305.06|4306.08|4306.08|4300.93|4300.93|0
1635417900000|2021-10-28 10:45:00|4305.38|4305.38|4306.1|4306.1|4307.47|4307.47|4305.18|4305.18|0
1635418200000|2021-10-28 10:50:00|4306.77|4306.77|4306.47|4306.47|4310.1|4310.1|4305.09|4305.09|0
1635418500000|2021-10-28 10:55:00|4306.12|4306.12|4301.33|4301.33|4306.12|4306.12|4301.33|4301.33|0
1635418800000|2021-10-28 11:00:00|4300.65|4300.65|4301.28|4301.28|4301.28|4301.28|4299.37|4299.37|0
1635419100000|2021-10-28 11:05:00|4300.75|4300.75|4299.13|4299.13|4301.75|4301.75|4299.13|4299.13|0
1635419400000|2021-10-28 11:10:00|4300|4300|4298.47|4298.47|4301.85|4301.85|4298.47|4298.47|0
1635419700000|2021-10-28 11:15:00|4298.3|4298.3|4298.71|4298.71|4299.21|4299.21|4297.3|4297.3|0
1635420000000|2021-10-28 11:20:00|4298.34|4298.34|4300.85|4300.85|4301.2|4301.2|4298.18|4298.18|0
1635420300000|2021-10-28 11:25:00|4300.67|4300.67|4298.93|4298.93|4301.52|4301.52|4298.76|4298.76|0
1635420600000|2021-10-28 11:30:00|4299.61|4299.61|4297.66|4297.66|4299.99|4299.99|4297.66|4297.66|0
1635420900000|2021-10-28 11:35:00|4297.48|4297.48|4296.34|4296.34|4298.83|4298.83|4296.34|4296.34|0
1635421200000|2021-10-28 11:40:00|4296.22|4296.22|4293.33|4293.33|4296.22|4296.22|4293.33|4293.33|0
1635421500000|2021-10-28 11:45:00|4293.68|4293.68|4293.21|4293.21|4294.85|4294.85|4293.21|4293.21|0
1635421800000|2021-10-28 11:50:00|4292.68|4292.68|4295.26|4295.26|4295.27|4295.27|4292.52|4292.52|0
1635422100000|2021-10-28 11:55:00|4295.15|4295.15|4297.36|4297.36|4299.13|4299.13|4295.15|4295.15|0
1635422400000|2021-10-28 12:00:00|4297.01|4297.01|4297.71|4297.71|4299.55|4299.55|4297.01|4297.01|0
1635422700000|2021-10-28 12:05:00|4298.38|4298.38|4302.29|4302.29|4302.29|4302.29|4298.29|4298.29|0
1635423000000|2021-10-28 12:10:00|4302.18|4302.18|4299.79|4299.79|4302.36|4302.36|4298.52|4298.52|0
1635423300000|2021-10-28 12:15:00|4301.16|4301.16|4306.82|4306.82|4307|4307|4301.16|4301.16|0
1635423600000|2021-10-28 12:20:00|4306.87|4306.87|4304.86|4304.86|4308.89|4308.89|4304.86|4304.86|0
1635423900000|2021-10-28 12:25:00|4304.51|4304.51|4302.35|4302.35|4304.51|4304.51|4302.35|4302.35|0
1635424200000|2021-10-28 12:30:00|4302.51|4302.51|4300.72|4300.72|4303.19|4303.19|4300.19|4300.19|0
1635424500000|2021-10-28 12:35:00|4301.07|4301.07|4301.55|4301.55|4302.39|4302.39|4299.44|4299.44|0
1635424800000|2021-10-28 12:40:00|4301.72|4301.72|4302.19|4302.19|4302.95|4302.95|4300.15|4300.15|0
1635425100000|2021-10-28 12:45:00|4301.49|4301.49|4302.45|4302.45|4303.78|4303.78|4300.42|4300.42|0
1635425400000|2021-10-28 12:50:00|4302.8|4302.8|4296.75|4296.75|4302.97|4302.97|4296.75|4296.75|0
1635425700000|2021-10-28 12:55:00|4296.58|4296.58|4295.66|4295.66|4296.58|4296.58|4294.81|4294.81|0
1635426000000|2021-10-28 13:00:00|4295.13|4295.13|4298.99|4298.99|4298.99|4298.99|4294.62|4294.62|0
1635426300000|2021-10-28 13:05:00|4298.28|4298.28|4296.56|4296.56|4298.28|4298.28|4295.09|4295.09|0
1635426600000|2021-10-28 13:10:00|4296.73|4296.73|4302.58|4302.58|4303.25|4303.25|4296.21|4296.21|0
1635426900000|2021-10-28 13:15:00|4302.46|4302.46|4299.9|4299.9|4304.51|4304.51|4299.75|4299.75|0
1635427200000|2021-10-28 13:20:00|4300.57|4300.57|4302.03|4302.03|4302.03|4302.03|4300.57|4300.57|0
1635427500000|2021-10-28 13:25:00|4302.38|4302.38|4309.19|4309.19|4310.01|4310.01|4302.38|4302.38|0
1635427800000|2021-10-28 13:30:00|4309.54|4309.54|4302.71|4302.71|4311.42|4311.42|4302.12|4302.12|0
1635428100000|2021-10-28 13:35:00|4301.83|4301.83|4298.48|4298.48|4302.36|4302.36|4296.21|4296.21|0
1635428400000|2021-10-28 13:40:00|4298.65|4298.65|4298.91|4298.91|4301.69|4301.69|4297.59|4297.59|0
1635428700000|2021-10-28 13:45:00|4298.79|4298.79|4297.11|4297.11|4298.79|4298.79|4294.51|4294.51|0
1635429000000|2021-10-28 13:50:00|4297.46|4297.46|4299.73|4299.73|4300.12|4300.12|4297.46|4297.46|0
1635429300000|2021-10-28 13:55:00|4299.91|4299.91|4304|4304|4304|4304|4299.91|4299.91|0
1635429600000|2021-10-28 14:00:00|4303.89|4303.89|4300.69|4300.69|4305.4|4305.4|4300.69|4300.69|0
1635429900000|2021-10-28 14:05:00|4300.01|4300.01|4299.56|4299.56|4300.31|4300.31|4298.07|4298.07|0
1635430200000|2021-10-28 14:10:00|4299.74|4299.74|4298.91|4298.91|4300.89|4300.89|4295.33|4295.33|0
1635430500000|2021-10-28 14:15:00|4298.73|4298.73|4301.18|4301.18|4304.09|4304.09|4298.38|4298.38|0
1635430800000|2021-10-28 14:20:00|4301.02|4301.02|4301.64|4301.64|4302.32|4302.32|4299.24|4299.24|0
1635431100000|2021-10-28 14:25:00|4301.32|4301.32|4306.76|4306.76|4306.76|4306.76|4300.06|4300.06|0
1635431400000|2021-10-28 14:30:00|4307.63|4307.63|4309.07|4309.07|4310.08|4310.08|4306.97|4306.97|0
1635431700000|2021-10-28 14:35:00|4309.75|4309.75|4310.81|4310.81|4310.98|4310.98|4306.59|4306.59|0
1635432000000|2021-10-28 14:40:00|4311.34|4311.34|4308.95|4308.95|4313|4313|4308.95|4308.95|0
1635432300000|2021-10-28 14:45:00|4308.28|4308.28|4306.51|4306.51|4309.66|4309.66|4306.51|4306.51|0
1635432600000|2021-10-28 14:50:00|4306.35|4306.35|4304.7|4304.7|4306.35|4306.35|4304.42|4304.42|0
1635432900000|2021-10-28 14:55:00|4305.22|4305.22|4308.07|4308.07|4308.42|4308.42|4304.6|4304.6|0
1635433200000|2021-10-28 15:00:00|4307.89|4307.89|4304.48|4304.48|4308.07|4308.07|4304.13|4304.13|0
1635433500000|2021-10-28 15:05:00|4304.83|4304.83|4303.89|4303.89|4306.22|4306.22|4303.84|4303.84|0
1635433800000|2021-10-28 15:10:00|4303.72|4303.72|4301.67|4301.67|4305.98|4305.98|4301.1|4301.1|0
1635434100000|2021-10-28 15:15:00|4301.49|4301.49|4301.68|4301.68|4303.15|4303.15|4301.14|4301.14|0
1635434400000|2021-10-28 15:20:00|4301.33|4301.33|4299.79|4299.79|4301.85|4301.85|4299.62|4299.62|0
1635434700000|2021-10-28 15:25:00|4299.62|4299.62|4297.12|4297.12|4300.29|4300.29|4295.29|4295.29|0
1635491700000|2021-10-29 07:15:00|4311.89|4311.89|4310.52|4310.52|4317.84|4317.84|4308.47|4308.47|0
1635492000000|2021-10-29 07:20:00|4309.85|4309.85|4307.35|4307.35|4310.05|4310.05|4302.99|4302.99|0
1635492300000|2021-10-29 07:25:00|4308.03|4308.03|4310.47|4310.47|4310.47|4310.47|4305.94|4305.94|0
1635492600000|2021-10-29 07:30:00|4310.64|4310.64|4313.41|4313.41|4320.88|4320.88|4310.64|4310.64|0
1635492900000|2021-10-29 07:35:00|4313.25|4313.25|4310.24|4310.24|4314.27|4314.27|4308.66|4308.66|0
1635493200000|2021-10-29 07:40:00|4309.53|4309.53|4310.61|4310.61|4312.81|4312.81|4308.39|4308.39|0
1635493500000|2021-10-29 07:45:00|4309.96|4309.96|4301.4|4301.4|4310.13|4310.13|4301.4|4301.4|0
1635493800000|2021-10-29 07:50:00|4301.05|4301.05|4302.31|4302.31|4302.37|4302.37|4296.23|4296.23|0
1635494100000|2021-10-29 07:55:00|4302.48|4302.48|4298.53|4298.53|4302.48|4302.48|4298.53|4298.53|0
1635494400000|2021-10-29 08:00:00|4298.37|4298.37|4300.18|4300.18|4300.18|4300.18|4296.99|4296.99|0
1635494700000|2021-10-29 08:05:00|4300.86|4300.86|4302|4302|4302.18|4302.18|4299.38|4299.38|0
1635495000000|2021-10-29 08:10:00|4302.24|4302.24|4308.19|4308.19|4308.19|4308.19|4302.24|4302.24|0
1635495300000|2021-10-29 08:15:00|4308.31|4308.31|4304.27|4304.27|4308.31|4308.31|4303.59|4303.59|0
1635495600000|2021-10-29 08:20:00|4304.62|4304.62|4306.22|4306.22|4307.78|4307.78|4303.93|4303.93|0
1635495900000|2021-10-29 08:25:00|4306.28|4306.28|4304.06|4304.06|4310.02|4310.02|4303.53|4303.53|0
1635496200000|2021-10-29 08:30:00|4303.38|4303.38|4300.36|4300.36|4306.42|4306.42|4300.36|4300.36|0
1635496500000|2021-10-29 08:35:00|4299.87|4299.87|4291.4|4291.4|4299.87|4299.87|4291.4|4291.4|0
1635496800000|2021-10-29 08:40:00|4291.52|4291.52|4292.96|4292.96|4294.38|4294.38|4289.99|4289.99|0
1635497100000|2021-10-29 08:45:00|4293.31|4293.31|4290.95|4290.95|4293.52|4293.52|4290.07|4290.07|0
1635497400000|2021-10-29 08:50:00|4290.78|4290.78|4288.38|4288.38|4291.02|4291.02|4288.26|4288.26|0
1635497700000|2021-10-29 08:55:00|4288.5|4288.5|4288.65|4288.65|4289|4289|4287.24|4287.24|0
1635498000000|2021-10-29 09:00:00|4289.7|4289.7|4290.31|4290.31|4294.98|4294.98|4288.52|4288.52|0
1635498300000|2021-10-29 09:05:00|4289.46|4289.46|4286.9|4286.9|4289.46|4289.46|4285.94|4285.94|0
1635498600000|2021-10-29 09:10:00|4287.6|4287.6|4287.8|4287.8|4291.18|4291.18|4287.11|4287.11|0
1635498900000|2021-10-29 09:15:00|4287.45|4287.45|4280.68|4280.68|4287.45|4287.45|4280.33|4280.33|0
1635499200000|2021-10-29 09:20:00|4280.91|4280.91|4289.18|4289.18|4289.24|4289.24|4280.76|4280.76|0
1635499500000|2021-10-29 09:25:00|4288.51|4288.51|4286.42|4286.42|4288.51|4288.51|4286.31|4286.31|0
1635499800000|2021-10-29 09:30:00|4286.71|4286.71|4288.49|4288.49|4290.49|4290.49|4286.71|4286.71|0
1635500100000|2021-10-29 09:35:00|4289.19|4289.19|4284.52|4284.52|4289.35|4289.35|4284.52|4284.52|0
1635500400000|2021-10-29 09:40:00|4284.76|4284.76|4279.91|4279.91|4284.76|4284.76|4279.22|4279.22|0
1635500700000|2021-10-29 09:45:00|4279.75|4279.75|4278.2|4278.2|4280.1|4280.1|4277.86|4277.86|0
1635501000000|2021-10-29 09:50:00|4278.73|4278.73|4278.43|4278.43|4281.34|4281.34|4278.43|4278.43|0
1635501300000|2021-10-29 09:55:00|4278.59|4278.59|4276.29|4276.29|4280.11|4280.11|4276.29|4276.29|0
1635501600000|2021-10-29 10:00:00|4276.5|4276.5|4277.48|4277.48|4279.99|4279.99|4276.5|4276.5|0
1635501900000|2021-10-29 10:05:00|4277.36|4277.36|4274.35|4274.35|4277.36|4277.36|4272.29|4272.29|0
1635502200000|2021-10-29 10:10:00|4275.41|4275.41|4272.62|4272.62|4277.37|4277.37|4271.74|4271.74|0
1635502500000|2021-10-29 10:15:00|4272.5|4272.5|4273.73|4273.73|4273.73|4273.73|4269.37|4269.37|0
1635502800000|2021-10-29 10:20:00|4273.05|4273.05|4271.56|4271.56|4273.23|4273.23|4270.66|4270.66|0
1635503100000|2021-10-29 10:25:00|4271.39|4271.39|4277.24|4277.24|4277.31|4277.31|4270.34|4270.34|0
1635503400000|2021-10-29 10:30:00|4276.37|4276.37|4277.74|4277.74|4277.74|4277.74|4275.37|4275.37|0
1635503700000|2021-10-29 10:35:00|4277.92|4277.92|4280.09|4280.09|4280.09|4280.09|4276.21|4276.21|0
1635504000000|2021-10-29 10:40:00|4279.91|4279.91|4278.1|4278.1|4280.09|4280.09|4277.33|4277.33|0
1635504300000|2021-10-29 10:45:00|4277.93|4277.93|4277.2|4277.2|4278.22|4278.22|4275.65|4275.65|0
1635504600000|2021-10-29 10:50:00|4276.85|4276.85|4279.07|4279.07|4279.07|4279.07|4275.4|4275.4|0
1635504900000|2021-10-29 10:55:00|4279.24|4279.24|4283.83|4283.83|4283.83|4283.83|4279.24|4279.24|0
1635505200000|2021-10-29 11:00:00|4283.67|4283.67|4284.93|4284.93|4285.28|4285.28|4282.97|4282.97|0
1635505500000|2021-10-29 11:05:00|4285.61|4285.61|4288.57|4288.57|4289.92|4289.92|4285.61|4285.61|0
1635505800000|2021-10-29 11:10:00|4288.39|4288.39|4288.83|4288.83|4289.07|4289.07|4287.19|4287.19|0
1635506100000|2021-10-29 11:15:00|4288.65|4288.65|4286.29|4286.29|4289.7|4289.7|4286.29|4286.29|0
1635506400000|2021-10-29 11:20:00|4286.65|4286.65|4286.7|4286.7|4286.7|4286.7|4285.82|4285.82|0
1635506700000|2021-10-29 11:25:00|4287.14|4287.14|4285.3|4285.3|4287.14|4287.14|4284.19|4284.19|0
1635507000000|2021-10-29 11:30:00|4285.45|4285.45|4284.76|4284.76|4287.21|4287.21|4284.61|4284.61|0
1635507300000|2021-10-29 11:35:00|4284.88|4284.88|4286.98|4286.98|4288.11|4288.11|4284.88|4284.88|0
1635507600000|2021-10-29 11:40:00|4287.15|4287.15|4287.12|4287.12|4289.36|4289.36|4286.7|4286.7|0
1635507900000|2021-10-29 11:45:00|4287.42|4287.42|4284.74|4284.74|4287.42|4287.42|4283.95|4283.95|0
1635508200000|2021-10-29 11:50:00|4285.62|4285.62|4286.14|4286.14|4286.58|4286.58|4285.09|4285.09|0
1635508500000|2021-10-29 11:55:00|4286.3|4286.3|4283.38|4283.38|4286.3|4286.3|4283.38|4283.38|0
1635508800000|2021-10-29 12:00:00|4283.03|4283.03|4285.42|4285.42|4285.71|4285.71|4282.62|4282.62|0
1635509100000|2021-10-29 12:05:00|4285.07|4285.07|4289.96|4289.96|4290.67|4290.67|4285.07|4285.07|0
1635509400000|2021-10-29 12:10:00|4290.2|4290.2|4288.23|4288.23|4291.02|4291.02|4288.05|4288.05|0
1635509700000|2021-10-29 12:15:00|4287.53|4287.53|4283.37|4283.37|4287.88|4287.88|4283.37|4283.37|0
1635510000000|2021-10-29 12:20:00|4283.72|4283.72|4284.75|4284.75|4285.1|4285.1|4282.72|4282.72|0
1635510300000|2021-10-29 12:25:00|4285.1|4285.1|4284.93|4284.93|4285.65|4285.65|4283.56|4283.56|0
1635510600000|2021-10-29 12:30:00|4284.77|4284.77|4286.86|4286.86|4286.86|4286.86|4283.89|4283.89|0
1635510900000|2021-10-29 12:35:00|4286.51|4286.51|4288.91|4288.91|4288.91|4288.91|4286.34|4286.34|0
1635511200000|2021-10-29 12:40:00|4288.86|4288.86|4288.95|4288.95|4288.96|4288.96|4287.85|4287.85|0
1635511500000|2021-10-29 12:45:00|4288.27|4288.27|4287.16|4287.16|4288.4|4288.4|4286.66|4286.66|0
1635511800000|2021-10-29 12:50:00|4286.81|4286.81|4285.32|4285.32|4287.51|4287.51|4285.24|4285.24|0
1635512100000|2021-10-29 12:55:00|4285.14|4285.14|4286.01|4286.01|4286.76|4286.76|4285.08|4285.08|0
1635512400000|2021-10-29 13:00:00|4286.17|4286.17|4283.15|4283.15|4286.34|4286.34|4283.15|4283.15|0
1635512700000|2021-10-29 13:05:00|4283.32|4283.32|4285.38|4285.38|4285.38|4285.38|4281.93|4281.93|0
1635513000000|2021-10-29 13:10:00|4285.21|4285.21|4282.88|4282.88|4285.21|4285.21|4281.91|4281.91|0
1635513300000|2021-10-29 13:15:00|4283.23|4283.23|4282.89|4282.89|4284.42|4284.42|4281.77|4281.77|0
1635513600000|2021-10-29 13:20:00|4283.04|4283.04|4279.47|4279.47|4284.41|4284.41|4278.51|4278.51|0
1635513900000|2021-10-29 13:25:00|4279.61|4279.61|4279.56|4279.56|4281.47|4281.47|4279.56|4279.56|0
1635514200000|2021-10-29 13:30:00|4279.21|4279.21|4280.26|4280.26|4280.61|4280.61|4277.27|4277.27|0
1635514500000|2021-10-29 13:35:00|4281.14|4281.14|4280.8|4280.8|4287.38|4287.38|4280.8|4280.8|0
1635514800000|2021-10-29 13:40:00|4280.27|4280.27|4279.84|4279.84|4280.27|4280.27|4277.56|4277.56|0
1635515100000|2021-10-29 13:45:00|4279.94|4279.94|4280.06|4280.06|4282.41|4282.41|4279.83|4279.83|0
1635515400000|2021-10-29 13:50:00|4279.7|4279.7|4278.08|4278.08|4280.17|4280.17|4278.08|4278.08|0
1635515700000|2021-10-29 13:55:00|4277.73|4277.73|4276.43|4276.43|4279.58|4279.58|4275.44|4275.44|0
1635516000000|2021-10-29 14:00:00|4276.26|4276.26|4277.9|4277.9|4278.37|4278.37|4275.2|4275.2|0
1635516300000|2021-10-29 14:05:00|4278.05|4278.05|4282.45|4282.45|4283.37|4283.37|4277.52|4277.52|0
1635516600000|2021-10-29 14:10:00|4282.33|4282.33|4279.93|4279.93|4282.57|4282.57|4279.41|4279.41|0
1635516900000|2021-10-29 14:15:00|4279.75|4279.75|4280.34|4280.34|4280.86|4280.86|4278.79|4278.79|0
1635517200000|2021-10-29 14:20:00|4280.13|4280.13|4284.8|4284.8|4285|4285|4278.45|4278.45|0
1635517500000|2021-10-29 14:25:00|4284.97|4284.97|4285.9|4285.9|4286.43|4286.43|4283.4|4283.4|0
1635517800000|2021-10-29 14:30:00|4286.02|4286.02|4285.2|4285.2|4286.71|4286.71|4284.82|4284.82|0
1635518100000|2021-10-29 14:35:00|4285.02|4285.02|4285.77|4285.77|4286.62|4286.62|4283.66|4283.66|0
1635518400000|2021-10-29 14:40:00|4285.89|4285.89|4282.04|4282.04|4286.05|4286.05|4281.81|4281.81|0
1635518700000|2021-10-29 14:45:00|4282.39|4282.39|4283.67|4283.67|4285.27|4285.27|4280.81|4280.81|0
1635519000000|2021-10-29 14:50:00|4283.32|4283.32|4282.66|4282.66|4285.56|4285.56|4282.16|4282.16|0
1635519300000|2021-10-29 14:55:00|4281.99|4281.99|4283.1|4283.1|4283.79|4283.79|4281.17|4281.17|0
1635519600000|2021-10-29 15:00:00|4282.98|4282.98|4277.46|4277.46|4283.36|4283.36|4277.46|4277.46|0
1635519900000|2021-10-29 15:05:00|4277.63|4277.63|4273.71|4273.71|4277.67|4277.67|4273.71|4273.71|0
1635520200000|2021-10-29 15:10:00|4274.06|4274.06|4279.78|4279.78|4279.78|4279.78|4273.71|4273.71|0
1635520500000|2021-10-29 15:15:00|4279.6|4279.6|4279.69|4279.69|4279.99|4279.99|4275.54|4275.54|0
1635520800000|2021-10-29 15:20:00|4279.52|4279.52|4281.37|4281.37|4281.37|4281.37|4277.61|4277.61|0
1635521100000|2021-10-29 15:25:00|4281.25|4281.25|4287.25|4287.25|4287.25|4287.25|4279.71|4279.71|0
1635754500000|2021-11-01 08:15:00|4283.3|4283.3|4296.74|4296.74|4300.28|4300.28|4283.3|4283.3|0
1635754800000|2021-11-01 08:20:00|4297.61|4297.61|4305.22|4305.22|4305.22|4305.22|4295.4|4295.4|0
1635755100000|2021-11-01 08:25:00|4305.9|4305.9|4303.68|4303.68|4313.79|4313.79|4303.68|4303.68|0
1635755400000|2021-11-01 08:30:00|4304.03|4304.03|4310.64|4310.64|4310.64|4310.64|4303.13|4303.13|0
1635755700000|2021-11-01 08:35:00|4310.69|4310.69|4315.78|4315.78|4315.78|4315.78|4310.69|4310.69|0
1635756000000|2021-11-01 08:40:00|4316.27|4316.27|4321.88|4321.88|4323.43|4323.43|4316.27|4316.27|0
1635756300000|2021-11-01 08:45:00|4321.76|4321.76|4316.67|4316.67|4324.31|4324.31|4316.64|4316.64|0
1635756600000|2021-11-01 08:50:00|4317.35|4317.35|4312.49|4312.49|4317.7|4317.7|4310.74|4310.74|0
1635756900000|2021-11-01 08:55:00|4312.54|4312.54|4312.9|4312.9|4316.54|4316.54|4310.2|4310.2|0
1635757200000|2021-11-01 09:00:00|4312.38|4312.38|4318.33|4318.33|4320.08|4320.08|4312.38|4312.38|0
1635757500000|2021-11-01 09:05:00|4317.65|4317.65|4323.67|4323.67|4323.67|4323.67|4317.15|4317.15|0
1635757800000|2021-11-01 09:10:00|4322.97|4322.97|4316.25|4316.25|4323|4323|4316.13|4316.13|0
1635758100000|2021-11-01 09:15:00|4316.42|4316.42|4315.69|4315.69|4319.53|4319.53|4314.84|4314.84|0
1635758400000|2021-11-01 09:20:00|4315.17|4315.17|4313.66|4313.66|4316.09|4316.09|4310.57|4310.57|0
1635758700000|2021-11-01 09:25:00|4314.71|4314.71|4314.74|4314.74|4315.51|4315.51|4313.75|4313.75|0
1635759000000|2021-11-01 09:30:00|4315.09|4315.09|4310.55|4310.55|4315.97|4315.97|4309.58|4309.58|0
1635759300000|2021-11-01 09:35:00|4310.2|4310.2|4309.4|4309.4|4313.09|4313.09|4307.95|4307.95|0
1635759600000|2021-11-01 09:40:00|4308.73|4308.73|4308.59|4308.59|4310.2|4310.2|4307.75|4307.75|0
1635759900000|2021-11-01 09:45:00|4308.38|4308.38|4309.87|4309.87|4310.05|4310.05|4306.16|4306.16|0
1635760200000|2021-11-01 09:50:00|4310.05|4310.05|4307.21|4307.21|4310.29|4310.29|4306.98|4306.98|0
1635760500000|2021-11-01 09:55:00|4308.08|4308.08|4310.35|4310.35|4313.66|4313.66|4307.21|4307.21|0
1635760800000|2021-11-01 10:00:00|4310.56|4310.56|4316.18|4316.18|4316.84|4316.84|4310.56|4310.56|0
1635761100000|2021-11-01 10:05:00|4316.7|4316.7|4317.83|4317.83|4320.81|4320.81|4315.67|4315.67|0
1635761400000|2021-11-01 10:10:00|4317.65|4317.65|4314.37|4314.37|4317.65|4317.65|4314.37|4314.37|0
1635761700000|2021-11-01 10:15:00|4314.05|4314.05|4317.08|4317.08|4317.08|4317.08|4313.52|4313.52|0
1635762000000|2021-11-01 10:20:00|4317.44|4317.44|4316.79|4316.79|4323.82|4323.82|4314.97|4314.97|0
1635762300000|2021-11-01 10:25:00|4316.91|4316.91|4316.06|4316.06|4318.7|4318.7|4316.06|4316.06|0
1635762600000|2021-11-01 10:30:00|4315.71|4315.71|4318.74|4318.74|4318.74|4318.74|4315.71|4315.71|0
1635762900000|2021-11-01 10:35:00|4318.39|4318.39|4321.9|4321.9|4321.9|4321.9|4317.17|4317.17|0
1635763200000|2021-11-01 10:40:00|4322.6|4322.6|4319.47|4319.47|4322.75|4322.75|4319.47|4319.47|0
1635763500000|2021-11-01 10:45:00|4319.71|4319.71|4319.05|4319.05|4321.03|4321.03|4317.6|4317.6|0
1635763800000|2021-11-01 10:50:00|4318.93|4318.93|4316.39|4316.39|4319.34|4319.34|4316.39|4316.39|0
1635764100000|2021-11-01 10:55:00|4316.56|4316.56|4316.84|4316.84|4318.06|4318.06|4316.05|4316.05|0
1635764400000|2021-11-01 11:00:00|4317.02|4317.02|4322.23|4322.23|4324.13|4324.13|4317.02|4317.02|0
1635764700000|2021-11-01 11:05:00|4321.55|4321.55|4320.17|4320.17|4323.63|4323.63|4320.17|4320.17|0
1635765000000|2021-11-01 11:10:00|4320.12|4320.12|4321.44|4321.44|4321.76|4321.76|4320.12|4320.12|0
1635765300000|2021-11-01 11:15:00|4321.61|4321.61|4319.74|4319.74|4321.61|4321.61|4319.74|4319.74|0
1635765600000|2021-11-01 11:20:00|4319.85|4319.85|4317.4|4317.4|4321.08|4321.08|4316.4|4316.4|0
1635765900000|2021-11-01 11:25:00|4317.22|4317.22|4313.46|4313.46|4317.22|4317.22|4313.46|4313.46|0
1635766200000|2021-11-01 11:30:00|4314.16|4314.16|4312.79|4312.79|4315.19|4315.19|4312.3|4312.3|0
1635766500000|2021-11-01 11:35:00|4312.91|4312.91|4310.64|4310.64|4313.37|4313.37|4310.64|4310.64|0
1635766800000|2021-11-01 11:40:00|4310.46|4310.46|4312.43|4312.43|4312.84|4312.84|4310.46|4310.46|0
1635767100000|2021-11-01 11:45:00|4312.61|4312.61|4312.34|4312.34|4313.22|4313.22|4309.95|4309.95|0
1635767400000|2021-11-01 11:50:00|4311.81|4311.81|4311.13|4311.13|4312.3|4312.3|4310.16|4310.16|0
1635767700000|2021-11-01 11:55:00|4311.08|4311.08|4309.41|4309.41|4312.19|4312.19|4309.06|4309.06|0
1635768000000|2021-11-01 12:00:00|4309.06|4309.06|4310.71|4310.71|4311.56|4311.56|4308.53|4308.53|0
1635768300000|2021-11-01 12:05:00|4310.36|4310.36|4308.07|4308.07|4310.36|4310.36|4307.56|4307.56|0
1635768600000|2021-11-01 12:10:00|4307.74|4307.74|4309.04|4309.04|4309.04|4309.04|4306.74|4306.74|0
1635768900000|2021-11-01 12:15:00|4309.2|4309.2|4306.03|4306.03|4309.2|4309.2|4304.63|4304.63|0
1635769200000|2021-11-01 12:20:00|4305.98|4305.98|4303.31|4303.31|4305.98|4305.98|4303.04|4303.04|0
1635769500000|2021-11-01 12:25:00|4302.78|4302.78|4304.22|4304.22|4304.61|4304.61|4301.32|4301.32|0
1635769800000|2021-11-01 12:30:00|4304.39|4304.39|4306.3|4306.3|4306.66|4306.66|4304.39|4304.39|0
1635770100000|2021-11-01 12:35:00|4305.78|4305.78|4306|4306|4307.33|4307.33|4304.08|4304.08|0
1635770400000|2021-11-01 12:40:00|4305.83|4305.83|4308.32|4308.32|4308.32|4308.32|4305.65|4305.65|0
1635770700000|2021-11-01 12:45:00|4309.55|4309.55|4308.77|4308.77|4309.59|4309.59|4307.79|4307.79|0
1635771000000|2021-11-01 12:50:00|4308.09|4308.09|4307.3|4307.3|4308.4|4308.4|4307.07|4307.07|0
1635771300000|2021-11-01 12:55:00|4307.13|4307.13|4306.76|4306.76|4308.39|4308.39|4306.3|4306.3|0
1635771600000|2021-11-01 13:00:00|4306.41|4306.41|4299.14|4299.14|4306.41|4306.41|4299.14|4299.14|0
1635771900000|2021-11-01 13:05:00|4298.97|4298.97|4298.04|4298.04|4298.97|4298.97|4298.04|4298.04|0
1635772200000|2021-11-01 13:10:00|4298.57|4298.57|4300.25|4300.25|4301.11|4301.11|4298.57|4298.57|0
1635772500000|2021-11-01 13:15:00|4299.9|4299.9|4299.88|4299.88|4300.28|4300.28|4298.15|4298.15|0
1635772800000|2021-11-01 13:20:00|4299.53|4299.53|4300.39|4300.39|4300.39|4300.39|4298.65|4298.65|0
1635773100000|2021-11-01 13:25:00|4300.54|4300.54|4296.94|4296.94|4300.54|4300.54|4296.94|4296.94|0
1635773400000|2021-11-01 13:30:00|4296.26|4296.26|4299.07|4299.07|4299.7|4299.7|4296.26|4296.26|0
1635773700000|2021-11-01 13:35:00|4298.91|4298.91|4304.43|4304.43|4304.46|4304.46|4298.36|4298.36|0
1635774000000|2021-11-01 13:40:00|4303.9|4303.9|4308.38|4308.38|4309.23|4309.23|4303.74|4303.74|0
1635774300000|2021-11-01 13:45:00|4308.55|4308.55|4308.71|4308.71|4312.15|4312.15|4307.18|4307.18|0
1635774600000|2021-11-01 13:50:00|4308.47|4308.47|4305.18|4305.18|4310.03|4310.03|4305.18|4305.18|0
1635774900000|2021-11-01 13:55:00|4305.06|4305.06|4303.52|4303.52|4305.24|4305.24|4302.99|4302.99|0
1635775200000|2021-11-01 14:00:00|4303.36|4303.36|4302.63|4302.63|4304.04|4304.04|4301.73|4301.73|0
1635775500000|2021-11-01 14:05:00|4303.3|4303.3|4305.28|4305.28|4305.28|4305.28|4300.74|4300.74|0
1635775800000|2021-11-01 14:10:00|4305.46|4305.46|4306.12|4306.12|4308.29|4308.29|4304.92|4304.92|0
1635776100000|2021-11-01 14:15:00|4306.3|4306.3|4305.18|4305.18|4307.14|4307.14|4303.17|4303.17|0
1635776400000|2021-11-01 14:20:00|4305.34|4305.34|4306.37|4306.37|4307.68|4307.68|4304.56|4304.56|0
1635776700000|2021-11-01 14:25:00|4306.2|4306.2|4307.62|4307.62|4309.18|4309.18|4306.2|4306.2|0
1635777000000|2021-11-01 14:30:00|4307.8|4307.8|4302.98|4302.98|4307.8|4307.8|4295.39|4295.39|0
1635777300000|2021-11-01 14:35:00|4303.5|4303.5|4303.55|4303.55|4305.59|4305.59|4302.96|4302.96|0
1635777600000|2021-11-01 14:40:00|4303.45|4303.45|4306.17|4306.17|4306.68|4306.68|4302.48|4302.48|0
1635777900000|2021-11-01 14:45:00|4305.47|4305.47|4309.68|4309.68|4309.68|4309.68|4305.08|4305.08|0
1635778200000|2021-11-01 14:50:00|4309.82|4309.82|4304.51|4304.51|4309.91|4309.91|4304.51|4304.51|0
1635778500000|2021-11-01 14:55:00|4304.46|4304.46|4304.19|4304.19|4304.46|4304.46|4301.92|4301.92|0
1635778800000|2021-11-01 15:00:00|4304.71|4304.71|4308.37|4308.37|4309.6|4309.6|4303.77|4303.77|0
1635779100000|2021-11-01 15:05:00|4308.32|4308.32|4310.34|4310.34|4311.67|4311.67|4308.26|4308.26|0
1635779400000|2021-11-01 15:10:00|4311.02|4311.02|4312.43|4312.43|4313.06|4313.06|4310.63|4310.63|0
1635779700000|2021-11-01 15:15:00|4312.58|4312.58|4313.25|4313.25|4313.96|4313.96|4311.73|4311.73|0
1635780000000|2021-11-01 15:20:00|4313.77|4313.77|4317.19|4317.19|4318.79|4318.79|4313.6|4313.6|0
1635780300000|2021-11-01 15:25:00|4317.36|4317.36|4309.91|4309.91|4319.99|4319.99|4309.9|4309.9|0
1635780600000|2021-11-01 15:30:00|4310.26|4310.26|4314.69|4314.69|4315.22|4315.22|4310.26|4310.26|0
1635780900000|2021-11-01 15:35:00|4315.04|4315.04|4311.25|4311.25|4315.04|4315.04|4311.08|4311.08|0
1635781200000|2021-11-01 15:40:00|4310.9|4310.9|4311.77|4311.77|4312.35|4312.35|4310.74|4310.74|0
1635781500000|2021-11-01 15:45:00|4311.59|4311.59|4310.17|4310.17|4311.89|4311.89|4309.28|4309.28|0
1635781800000|2021-11-01 15:50:00|4310.23|4310.23|4311.44|4311.44|4311.72|4311.72|4308.57|4308.57|0
1635782100000|2021-11-01 15:55:00|4311.8|4311.8|4311.41|4311.41|4312.5|4312.5|4309.44|4309.44|0
1635782400000|2021-11-01 16:00:00|4311.24|4311.24|4311.85|4311.85|4311.86|4311.86|4311.14|4311.14|0
1635782700000|2021-11-01 16:05:00|4312.19|4312.19|4313.17|4313.17|4313.44|4313.44|4311.77|4311.77|0
1635783000000|2021-11-01 16:10:00|4312.49|4312.49|4312.42|4312.42|4313.81|4313.81|4310.56|4310.56|0
1635783300000|2021-11-01 16:15:00|4312.78|4312.78|4309.93|4309.93|4312.78|4312.78|4309.81|4309.81|0
1635783600000|2021-11-01 16:20:00|4309.79|4309.79|4308.91|4308.91|4310.06|4310.06|4307.36|4307.36|0
1635783900000|2021-11-01 16:25:00|4308.96|4308.96|4311.2|4311.2|4311.55|4311.55|4308.26|4308.26|0
1635840900000|2021-11-02 08:15:00|4308.09|4308.09|4308.38|4308.38|4312|4312|4307.91|4307.91|0
1635841200000|2021-11-02 08:20:00|4308.73|4308.73|4301.2|4301.2|4309.96|4309.96|4301.2|4301.2|0
1635841500000|2021-11-02 08:25:00|4302.61|4302.61|4300.18|4300.18|4305.15|4305.15|4300.18|4300.18|0
1635841800000|2021-11-02 08:30:00|4299.3|4299.3|4298.84|4298.84|4300.44|4300.44|4297.43|4297.43|0
1635842100000|2021-11-02 08:35:00|4298.73|4298.73|4296.56|4296.56|4299.27|4299.27|4296.56|4296.56|0
1635842400000|2021-11-02 08:40:00|4296.21|4296.21|4298.35|4298.35|4298.87|4298.87|4294.93|4294.93|0
1635842700000|2021-11-02 08:45:00|4297.32|4297.32|4295.61|4295.61|4298.18|4298.18|4291.43|4291.43|0
1635843000000|2021-11-02 08:50:00|4296.49|4296.49|4286.12|4286.12|4297.94|4297.94|4286.12|4286.12|0
1635843300000|2021-11-02 08:55:00|4285.96|4285.96|4278.92|4278.92|4285.96|4285.96|4278.92|4278.92|0
1635843600000|2021-11-02 09:00:00|4280.27|4280.27|4285.34|4285.34|4285.69|4285.69|4280.27|4280.27|0
1635843900000|2021-11-02 09:05:00|4285.86|4285.86|4288.41|4288.41|4289.11|4289.11|4285.51|4285.51|0
1635844200000|2021-11-02 09:10:00|4287.36|4287.36|4285.26|4285.26|4287.36|4287.36|4284.99|4284.99|0
1635844500000|2021-11-02 09:15:00|4285.61|4285.61|4285.69|4285.69|4288.69|4288.69|4284.91|4284.91|0
1635844800000|2021-11-02 09:20:00|4284.64|4284.64|4283.36|4283.36|4286.68|4286.68|4283.36|4283.36|0
1635845100000|2021-11-02 09:25:00|4283.88|4283.88|4286.66|4286.66|4287.1|4287.1|4283.53|4283.53|0
1635845400000|2021-11-02 09:30:00|4287.33|4287.33|4287.84|4287.84|4288.71|4288.71|4285.41|4285.41|0
1635845700000|2021-11-02 09:35:00|4287.17|4287.17|4288.07|4288.07|4288.07|4288.07|4286.82|4286.82|0
1635846000000|2021-11-02 09:40:00|4287.39|4287.39|4294.07|4294.07|4294.58|4294.58|4287.39|4287.39|0
1635846300000|2021-11-02 09:45:00|4293.54|4293.54|4295.43|4295.43|4296.12|4296.12|4293.36|4293.36|0
1635846600000|2021-11-02 09:50:00|4295.26|4295.26|4294.76|4294.76|4295.62|4295.62|4293.55|4293.55|0
1635846900000|2021-11-02 09:55:00|4295.44|4295.44|4298.42|4298.42|4298.93|4298.93|4295.44|4295.44|0
1635847200000|2021-11-02 10:00:00|4298.07|4298.07|4296.64|4296.64|4298.43|4298.43|4295.61|4295.61|0
1635847500000|2021-11-02 10:05:00|4296.29|4296.29|4295.92|4295.92|4296.4|4296.4|4295.71|4295.71|0
1635847800000|2021-11-02 10:10:00|4296.07|4296.07|4298.94|4298.94|4299.73|4299.73|4296.07|4296.07|0
1635848100000|2021-11-02 10:15:00|4300.29|4300.29|4305.32|4305.32|4306.41|4306.41|4299.01|4299.01|0
1635848400000|2021-11-02 10:20:00|4305.79|4305.79|4309.61|4309.61|4310.64|4310.64|4305.79|4305.79|0
1635848700000|2021-11-02 10:25:00|4309.08|4309.08|4307.69|4307.69|4309.08|4309.08|4307.63|4307.63|0
1635849000000|2021-11-02 10:30:00|4308.39|4308.39|4306.87|4306.87|4309.74|4309.74|4306.87|4306.87|0
1635849300000|2021-11-02 10:35:00|4306.72|4306.72|4303.39|4303.39|4307.54|4307.54|4303.39|4303.39|0
1635849600000|2021-11-02 10:40:00|4303.6|4303.6|4301.92|4301.92|4304.98|4304.98|4301.92|4301.92|0
1635849900000|2021-11-02 10:45:00|4301.76|4301.76|4302.53|4302.53|4302.83|4302.83|4300.48|4300.48|0
1635850200000|2021-11-02 10:50:00|4301.86|4301.86|4303.51|4303.51|4303.51|4303.51|4301.86|4301.86|0
1635850500000|2021-11-02 10:55:00|4303.69|4303.69|4306.66|4306.66|4306.66|4306.66|4303.54|4303.54|0
1635850800000|2021-11-02 11:00:00|4307.33|4307.33|4305.38|4305.38|4307.68|4307.68|4305.27|4305.27|0
1635851100000|2021-11-02 11:05:00|4305.03|4305.03|4306.3|4306.3|4306.3|4306.3|4302.59|4302.59|0
1635851400000|2021-11-02 11:10:00|4305.95|4305.95|4303.37|4303.37|4306.3|4306.3|4303.37|4303.37|0
1635851700000|2021-11-02 11:15:00|4303.02|4303.02|4302.69|4302.69|4304.2|4304.2|4301.32|4301.32|0
1635852000000|2021-11-02 11:20:00|4303.39|4303.39|4303.14|4303.14|4303.57|4303.57|4302.25|4302.25|0
1635852300000|2021-11-02 11:25:00|4302.97|4302.97|4303.22|4303.22|4304.35|4304.35|4302.97|4302.97|0
1635852600000|2021-11-02 11:30:00|4303.12|4303.12|4305.86|4305.86|4305.86|4305.86|4302.94|4302.94|0
1635852900000|2021-11-02 11:35:00|4306.39|4306.39|4312.95|4312.95|4312.95|4312.95|4306.39|4306.39|0
1635853200000|2021-11-02 11:40:00|4313.3|4313.3|4312.19|4312.19|4315.61|4315.61|4312.19|4312.19|0
1635853500000|2021-11-02 11:45:00|4311.66|4311.66|4310.35|4310.35|4312.92|4312.92|4309.99|4309.99|0
1635853800000|2021-11-02 11:50:00|4310.51|4310.51|4309.66|4309.66|4310.51|4310.51|4309.41|4309.41|0
1635854100000|2021-11-02 11:55:00|4310.54|4310.54|4308.71|4308.71|4310.54|4310.54|4308.71|4308.71|0
1635854400000|2021-11-02 12:00:00|4308.56|4308.56|4311.36|4311.36|4311.36|4311.36|4306.33|4306.33|0
1635854700000|2021-11-02 12:05:00|4312.06|4312.06|4311.09|4311.09|4312.53|4312.53|4310.7|4310.7|0
1635855000000|2021-11-02 12:10:00|4311.77|4311.77|4314.61|4314.61|4315.14|4315.14|4311.77|4311.77|0
1635855300000|2021-11-02 12:15:00|4313.94|4313.94|4312.62|4312.62|4314.46|4314.46|4312.27|4312.27|0
1635855600000|2021-11-02 12:20:00|4312.44|4312.44|4314.45|4314.45|4314.63|4314.63|4312.44|4312.44|0
1635855900000|2021-11-02 12:25:00|4314.5|4314.5|4316.52|4316.52|4317.68|4317.68|4314.5|4314.5|0
1635856200000|2021-11-02 12:30:00|4316.4|4316.4|4316.88|4316.88|4317.07|4317.07|4315.68|4315.68|0
1635856500000|2021-11-02 12:35:00|4317.41|4317.41|4321.73|4321.73|4322.95|4322.95|4316.88|4316.88|0
1635856800000|2021-11-02 12:40:00|4321.31|4321.31|4323.17|4323.17|4323.17|4323.17|4320.95|4320.95|0
1635857100000|2021-11-02 12:45:00|4322.82|4322.82|4321.68|4321.68|4322.88|4322.88|4321.68|4321.68|0
1635857400000|2021-11-02 12:50:00|4322.91|4322.91|4324.46|4324.46|4325.13|4325.13|4322.91|4322.91|0
1635857700000|2021-11-02 12:55:00|4324.28|4324.28|4323.89|4323.89|4324.38|4324.38|4323.65|4323.65|0
1635858000000|2021-11-02 13:00:00|4324.06|4324.06|4321.76|4321.76|4324.96|4324.96|4321.76|4321.76|0
1635858300000|2021-11-02 13:05:00|4321.58|4321.58|4321.54|4321.54|4322.54|4322.54|4320.21|4320.21|0
1635858600000|2021-11-02 13:10:00|4321.39|4321.39|4320.86|4320.86|4324.08|4324.08|4320.86|4320.86|0
1635858900000|2021-11-02 13:15:00|4319.63|4319.63|4321.92|4321.92|4321.92|4321.92|4319.63|4319.63|0
1635859200000|2021-11-02 13:20:00|4321.74|4321.74|4320.89|4320.89|4323.06|4323.06|4320.86|4320.86|0
1635859500000|2021-11-02 13:25:00|4321.24|4321.24|4322.45|4322.45|4322.45|4322.45|4320.47|4320.47|0
1635859800000|2021-11-02 13:30:00|4321.78|4321.78|4316.58|4316.58|4321.78|4321.78|4315.2|4315.2|0
1635860100000|2021-11-02 13:35:00|4316.23|4316.23|4313.19|4313.19|4317.92|4317.92|4312.14|4312.14|0
1635860400000|2021-11-02 13:40:00|4312.84|4312.84|4312.86|4312.86|4314.67|4314.67|4309.66|4309.66|0
1635860700000|2021-11-02 13:45:00|4314.21|4314.21|4318.11|4318.11|4318.11|4318.11|4314.21|4314.21|0
1635861000000|2021-11-02 13:50:00|4318.46|4318.46|4321.3|4321.3|4321.86|4321.86|4317.76|4317.76|0
1635861300000|2021-11-02 13:55:00|4321.18|4321.18|4321.04|4321.04|4321.53|4321.53|4319.48|4319.48|0
1635861600000|2021-11-02 14:00:00|4320.92|4320.92|4322.04|4322.04|4322.15|4322.15|4320.74|4320.74|0
1635861900000|2021-11-02 14:05:00|4321.81|4321.81|4321.34|4321.34|4321.97|4321.97|4319.44|4319.44|0
1635862200000|2021-11-02 14:10:00|4321.69|4321.69|4320.11|4320.11|4322.15|4322.15|4319.67|4319.67|0
1635862500000|2021-11-02 14:15:00|4319.76|4319.76|4314.56|4314.56|4319.76|4319.76|4314.56|4314.56|0
1635862800000|2021-11-02 14:20:00|4314.39|4314.39|4314.23|4314.23|4315.22|4315.22|4313.7|4313.7|0
1635863100000|2021-11-02 14:25:00|4314.44|4314.44|4310.86|4310.86|4314.44|4314.44|4310.17|4310.17|0
1635863400000|2021-11-02 14:30:00|4310.34|4310.34|4311.39|4311.39|4311.39|4311.39|4307.79|4307.79|0
1635863700000|2021-11-02 14:35:00|4311.57|4311.57|4310.41|4310.41|4311.74|4311.74|4308.29|4308.29|0
1635864000000|2021-11-02 14:40:00|4309.53|4309.53|4307.75|4307.75|4309.64|4309.64|4307.75|4307.75|0
1635864300000|2021-11-02 14:45:00|4307.61|4307.61|4304.31|4304.31|4307.61|4307.61|4303.06|4303.06|0
1635864600000|2021-11-02 14:50:00|4304.47|4304.47|4306.56|4306.56|4306.74|4306.74|4304.29|4304.29|0
1635864900000|2021-11-02 14:55:00|4306.74|4306.74|4309.99|4309.99|4309.99|4309.99|4306.05|4306.05|0
1635865200000|2021-11-02 15:00:00|4309.31|4309.31|4308.77|4308.77|4311.33|4311.33|4308.63|4308.63|0
1635865500000|2021-11-02 15:05:00|4308.94|4308.94|4308.59|4308.59|4311.25|4311.25|4308.59|4308.59|0
1635865800000|2021-11-02 15:10:00|4308.47|4308.47|4306.79|4306.79|4308.47|4308.47|4306.44|4306.44|0
1635866100000|2021-11-02 15:15:00|4306.11|4306.11|4305.92|4305.92|4306.85|4306.85|4304.67|4304.67|0
1635866400000|2021-11-02 15:20:00|4305.57|4305.57|4310.22|4310.22|4310.22|4310.22|4303.49|4303.49|0
1635866700000|2021-11-02 15:25:00|4309.7|4309.7|4311.3|4311.3|4311.3|4311.3|4307.97|4307.97|0
1635867000000|2021-11-02 15:30:00|4310.63|4310.63|4310.81|4310.81|4310.98|4310.98|4309.4|4309.4|0
1635867300000|2021-11-02 15:35:00|4311.16|4311.16|4311.93|4311.93|4312.63|4312.63|4310.85|4310.85|0
1635867600000|2021-11-02 15:40:00|4311.4|4311.4|4312.67|4312.67|4312.72|4312.72|4311.05|4311.05|0
1635867900000|2021-11-02 15:45:00|4313.02|4313.02|4310.7|4310.7|4313.14|4313.14|4310.03|4310.03|0
1635868200000|2021-11-02 15:50:00|4310.03|4310.03|4306.65|4306.65|4310.03|4310.03|4306.65|4306.65|0
1635868500000|2021-11-02 15:55:00|4306.47|4306.47|4302.52|4302.52|4306.47|4306.47|4302.52|4302.52|0
1635868800000|2021-11-02 16:00:00|4302.35|4302.35|4304.57|4304.57|4305.16|4305.16|4301.82|4301.82|0
1635869100000|2021-11-02 16:05:00|4304.62|4304.62|4303.95|4303.95|4305.22|4305.22|4302.63|4302.63|0
1635869400000|2021-11-02 16:10:00|4304.12|4304.12|4304.78|4304.78|4304.95|4304.95|4303.25|4303.25|0
1635869700000|2021-11-02 16:15:00|4304.89|4304.89|4304.77|4304.77|4305.65|4305.65|4304.2|4304.2|0
1635870000000|2021-11-02 16:20:00|4304.09|4304.09|4305.49|4305.49|4306.25|4306.25|4303.74|4303.74|0
1635870300000|2021-11-02 16:25:00|4305.31|4305.31|4304.56|4304.56|4305.81|4305.81|4302.39|4302.39|0
1635927300000|2021-11-03 08:15:00|4287.72|4287.72|4286.18|4286.18|4289.96|4289.96|4284.43|4284.43|0
1635927600000|2021-11-03 08:20:00|4286.33|4286.33|4291.57|4291.57|4291.57|4291.57|4284.66|4284.66|0
1635927900000|2021-11-03 08:25:00|4291.69|4291.69|4293.56|4293.56|4294.23|4294.23|4290.37|4290.37|0
1635928200000|2021-11-03 08:30:00|4292.88|4292.88|4288.25|4288.25|4292.88|4292.88|4287.43|4287.43|0
1635928500000|2021-11-03 08:35:00|4287.73|4287.73|4289.73|4289.73|4289.73|4289.73|4286.28|4286.28|0
1635928800000|2021-11-03 08:40:00|4290.61|4290.61|4284.28|4284.28|4291.32|4291.32|4284.28|4284.28|0
1635929100000|2021-11-03 08:45:00|4284.12|4284.12|4285.81|4285.81|4289.25|4289.25|4284.12|4284.12|0
1635929400000|2021-11-03 08:50:00|4285.46|4285.46|4281.07|4281.07|4287.62|4287.62|4280.72|4280.72|0
1635929700000|2021-11-03 08:55:00|4281.25|4281.25|4286.45|4286.45|4287.18|4287.18|4280.55|4280.55|0
1635930000000|2021-11-03 09:00:00|4286.1|4286.1|4295.4|4295.4|4295.75|4295.75|4285.79|4285.79|0
1635930300000|2021-11-03 09:05:00|4294.72|4294.72|4300.18|4300.18|4300.18|4300.18|4293.14|4293.14|0
1635930600000|2021-11-03 09:10:00|4300.85|4300.85|4302.34|4302.34|4304.93|4304.93|4300.48|4300.48|0
1635930900000|2021-11-03 09:15:00|4301.66|4301.66|4294.16|4294.16|4301.66|4301.66|4292.72|4292.72|0
1635931200000|2021-11-03 09:20:00|4295.36|4295.36|4294.26|4294.26|4295.57|4295.57|4292.16|4292.16|0
1635931500000|2021-11-03 09:25:00|4294.96|4294.96|4291.72|4291.72|4294.96|4294.96|4291.72|4291.72|0
1635931800000|2021-11-03 09:30:00|4291.39|4291.39|4290.69|4290.69|4292.44|4292.44|4289.99|4289.99|0
1635932100000|2021-11-03 09:35:00|4291.57|4291.57|4286.93|4286.93|4291.57|4291.57|4285.9|4285.9|0
1635932400000|2021-11-03 09:40:00|4287.46|4287.46|4288.05|4288.05|4288.05|4288.05|4286.99|4286.99|0
1635932700000|2021-11-03 09:45:00|4288.72|4288.72|4285.18|4285.18|4288.72|4288.72|4284.94|4284.94|0
1635933000000|2021-11-03 09:50:00|4285.02|4285.02|4284.85|4284.85|4285.2|4285.2|4284.85|4284.85|0
1635933300000|2021-11-03 09:55:00|4285.02|4285.02|4283.75|4283.75|4285.18|4285.18|4283.22|4283.22|0
1635933600000|2021-11-03 10:00:00|4283.23|4283.23|4287|4287|4287.17|4287.17|4283.23|4283.23|0
1635933900000|2021-11-03 10:05:00|4286.65|4286.65|4286.43|4286.43|4287.14|4287.14|4285.45|4285.45|0
1635934200000|2021-11-03 10:10:00|4286.78|4286.78|4289.27|4289.27|4289.32|4289.32|4286.33|4286.33|0
1635934500000|2021-11-03 10:15:00|4289.11|4289.11|4287.89|4287.89|4289.22|4289.22|4285.31|4285.31|0
1635934800000|2021-11-03 10:20:00|4287.71|4287.71|4288.01|4288.01|4288.42|4288.42|4287.49|4287.49|0
1635935100000|2021-11-03 10:25:00|4288.07|4288.07|4293.06|4293.06|4293.06|4293.06|4287.98|4287.98|0
1635935400000|2021-11-03 10:30:00|4292.89|4292.89|4291.05|4291.05|4292.89|4292.89|4291.05|4291.05|0
1635935700000|2021-11-03 10:35:00|4291.22|4291.22|4291.5|4291.5|4291.62|4291.62|4290.92|4290.92|0
1635936000000|2021-11-03 10:40:00|4291.67|4291.67|4294.86|4294.86|4295.69|4295.69|4291.67|4291.67|0
1635936300000|2021-11-03 10:45:00|4294.34|4294.34|4296.06|4296.06|4296.21|4296.21|4293.64|4293.64|0
1635936600000|2021-11-03 10:50:00|4296.59|4296.59|4296.25|4296.25|4296.72|4296.72|4295.52|4295.52|0
1635936900000|2021-11-03 10:55:00|4295.9|4295.9|4295.14|4295.14|4296.57|4296.57|4294.27|4294.27|0
1635937200000|2021-11-03 11:00:00|4295.49|4295.49|4295.23|4295.23|4297.19|4297.19|4295.23|4295.23|0
1635937500000|2021-11-03 11:05:00|4295.39|4295.39|4292.02|4292.02|4296.09|4296.09|4292.02|4292.02|0
1635937800000|2021-11-03 11:10:00|4291.87|4291.87|4290.88|4290.88|4291.99|4291.99|4290.17|4290.17|0
1635938100000|2021-11-03 11:15:00|4290.17|4290.17|4290.3|4290.3|4290.85|4290.85|4288.92|4288.92|0
1635938400000|2021-11-03 11:20:00|4290.18|4290.18|4289.9|4289.9|4290.59|4290.59|4289.21|4289.21|0
1635938700000|2021-11-03 11:25:00|4290|4290|4292.31|4292.31|4292.31|4292.31|4290|4290|0
1635939000000|2021-11-03 11:30:00|4292.07|4292.07|4291.87|4291.87|4292.92|4292.92|4291.7|4291.7|0
1635939300000|2021-11-03 11:35:00|4291.7|4291.7|4289.34|4289.34|4291.7|4291.7|4289.34|4289.34|0
1635939600000|2021-11-03 11:40:00|4289.17|4289.17|4290.72|4290.72|4291.4|4291.4|4288.82|4288.82|0
1635939900000|2021-11-03 11:45:00|4290.96|4290.96|4290.53|4290.53|4291.59|4291.59|4289.56|4289.56|0
1635940200000|2021-11-03 11:50:00|4290.32|4290.32|4287.72|4287.72|4290.48|4290.48|4287.72|4287.72|0
1635940500000|2021-11-03 11:55:00|4287.36|4287.36|4285.72|4285.72|4287.36|4287.36|4285.39|4285.39|0
1635940800000|2021-11-03 12:00:00|4285.04|4285.04|4283.3|4283.3|4285.37|4285.37|4282.77|4282.77|0
1635941100000|2021-11-03 12:05:00|4282.62|4282.62|4284.33|4284.33|4285.19|4285.19|4282.62|4282.62|0
1635941400000|2021-11-03 12:10:00|4284.5|4284.5|4286.47|4286.47|4286.47|4286.47|4284.33|4284.33|0
1635941700000|2021-11-03 12:15:00|4287.14|4287.14|4285.96|4285.96|4288.82|4288.82|4285.61|4285.61|0
1635942000000|2021-11-03 12:20:00|4286.64|4286.64|4288.16|4288.16|4288.16|4288.16|4286.64|4286.64|0
1635942300000|2021-11-03 12:25:00|4288.02|4288.02|4290.18|4290.18|4290.28|4290.28|4288.02|4288.02|0
1635942600000|2021-11-03 12:30:00|4290.02|4290.02|4288.45|4288.45|4290.02|4290.02|4288.06|4288.06|0
1635942900000|2021-11-03 12:35:00|4287.75|4287.75|4287.54|4287.54|4288.25|4288.25|4287.03|4287.03|0
1635943200000|2021-11-03 12:40:00|4287.65|4287.65|4287.49|4287.49|4288.92|4288.92|4287.17|4287.17|0
1635943500000|2021-11-03 12:45:00|4287.7|4287.7|4290.11|4290.11|4291.68|4291.68|4287.7|4287.7|0
1635943800000|2021-11-03 12:50:00|4290.64|4290.64|4290.06|4290.06|4290.73|4290.73|4289.53|4289.53|0
1635944100000|2021-11-03 12:55:00|4290.58|4290.58|4290.93|4290.93|4291.63|4291.63|4289.38|4289.38|0
1635944400000|2021-11-03 13:00:00|4290.61|4290.61|4291|4291|4291|4291|4289.3|4289.3|0
1635944700000|2021-11-03 13:05:00|4289.77|4289.77|4289.65|4289.65|4289.83|4289.83|4288.95|4288.95|0
1635945000000|2021-11-03 13:10:00|4290|4290|4291.52|4291.52|4291.98|4291.98|4290|4290|0
1635945300000|2021-11-03 13:15:00|4291.42|4291.42|4291.86|4291.86|4291.94|4291.94|4290.57|4290.57|0
1635945600000|2021-11-03 13:20:00|4291.74|4291.74|4290.71|4290.71|4291.86|4291.86|4289.51|4289.51|0
1635945900000|2021-11-03 13:25:00|4290.89|4290.89|4294.32|4294.32|4294.76|4294.76|4290.89|4290.89|0
1635946200000|2021-11-03 13:30:00|4293.62|4293.62|4295.56|4295.56|4296.85|4296.85|4293.62|4293.62|0
1635946500000|2021-11-03 13:35:00|4295.04|4295.04|4289.49|4289.49|4295.21|4295.21|4289.49|4289.49|0
1635946800000|2021-11-03 13:40:00|4290.02|4290.02|4291.3|4291.3|4292.38|4292.38|4290.02|4290.02|0
1635947100000|2021-11-03 13:45:00|4291.47|4291.47|4289.57|4289.57|4293.51|4293.51|4288.37|4288.37|0
1635947400000|2021-11-03 13:50:00|4289.92|4289.92|4287.52|4287.52|4291.31|4291.31|4287.52|4287.52|0
1635947700000|2021-11-03 13:55:00|4286.85|4286.85|4288.83|4288.83|4290.48|4290.48|4286.85|4286.85|0
1635948000000|2021-11-03 14:00:00|4289.36|4289.36|4294.39|4294.39|4295.44|4295.44|4288.66|4288.66|0
1635948300000|2021-11-03 14:05:00|4294.21|4294.21|4295.46|4295.46|4295.61|4295.61|4292.88|4292.88|0
1635948600000|2021-11-03 14:10:00|4295.3|4295.3|4296.15|4296.15|4296.86|4296.86|4294.6|4294.6|0
1635948900000|2021-11-03 14:15:00|4296.03|4296.03|4297.65|4297.65|4297.84|4297.84|4295.98|4295.98|0
1635949200000|2021-11-03 14:20:00|4297.82|4297.82|4301.47|4301.47|4302.84|4302.84|4295.63|4295.63|0
1635949500000|2021-11-03 14:25:00|4301.41|4301.41|4305.73|4305.73|4305.73|4305.73|4300.28|4300.28|0
1635949800000|2021-11-03 14:30:00|4307.08|4307.08|4308.4|4308.4|4309.28|4309.28|4306.4|4306.4|0
1635950100000|2021-11-03 14:35:00|4308.05|4308.05|4308.73|4308.73|4308.73|4308.73|4305.47|4305.47|0
1635950400000|2021-11-03 14:40:00|4309.41|4309.41|4312.76|4312.76|4313.55|4313.55|4308.88|4308.88|0
1635950700000|2021-11-03 14:45:00|4314.11|4314.11|4311.82|4311.82|4314.56|4314.56|4308.69|4308.69|0
1635951000000|2021-11-03 14:50:00|4312.17|4312.17|4315.42|4315.42|4316.44|4316.44|4312.17|4312.17|0
1635951300000|2021-11-03 14:55:00|4314.74|4314.74|4316.02|4316.02|4317.56|4317.56|4314.57|4314.57|0
1635951600000|2021-11-03 15:00:00|4316.25|4316.25|4316.86|4316.86|4316.86|4316.86|4315.05|4315.05|0
1635951900000|2021-11-03 15:05:00|4316.74|4316.74|4316.93|4316.93|4317.41|4317.41|4314.83|4314.83|0
1635952200000|2021-11-03 15:10:00|4316.76|4316.76|4316.18|4316.18|4317.4|4317.4|4316.18|4316.18|0
1635952500000|2021-11-03 15:15:00|4315.51|4315.51|4311.15|4311.15|4316.48|4316.48|4310.62|4310.62|0
1635952800000|2021-11-03 15:20:00|4311.38|4311.38|4310.71|4310.71|4313.7|4313.7|4310.61|4310.61|0
1635953100000|2021-11-03 15:25:00|4311.38|4311.38|4312.52|4312.52|4313.32|4313.32|4310.54|4310.54|0
1635953400000|2021-11-03 15:30:00|4312.64|4312.64|4312.13|4312.13|4315.2|4315.2|4311.96|4311.96|0
1635953700000|2021-11-03 15:35:00|4312.81|4312.81|4314.75|4314.75|4315.36|4315.36|4312.75|4312.75|0
1635954000000|2021-11-03 15:40:00|4314.63|4314.63|4312.59|4312.59|4314.63|4314.63|4310.54|4310.54|0
1635954300000|2021-11-03 15:45:00|4311.91|4311.91|4309.72|4309.72|4311.91|4311.91|4308.56|4308.56|0
1635954600000|2021-11-03 15:50:00|4309.55|4309.55|4315.33|4315.33|4315.33|4315.33|4309.14|4309.14|0
1635954900000|2021-11-03 15:55:00|4314.65|4314.65|4318.65|4318.65|4320.55|4320.55|4314.65|4314.65|0
1635955200000|2021-11-03 16:00:00|4318.47|4318.47|4318.02|4318.02|4318.96|4318.96|4317.59|4317.59|0
1635955500000|2021-11-03 16:05:00|4318.72|4318.72|4316.71|4316.71|4319.4|4319.4|4316.39|4316.39|0
1635955800000|2021-11-03 16:10:00|4317.38|4317.38|4315.93|4315.93|4317.96|4317.96|4315.76|4315.76|0
1635956100000|2021-11-03 16:15:00|4315.58|4315.58|4318.13|4318.13|4318.13|4318.13|4315.23|4315.23|0
1635956400000|2021-11-03 16:20:00|4318.29|4318.29|4317.79|4317.79|4318.74|4318.74|4316.77|4316.77|0
1635956700000|2021-11-03 16:25:00|4317.61|4317.61|4322.97|4322.97|4322.97|4322.97|4316.41|4316.41|0
1636013700000|2021-11-04 08:15:00|4326.55|4326.55|4339.75|4339.75|4340.61|4340.61|4325.53|4325.53|0
1636014000000|2021-11-04 08:20:00|4338.4|4338.4|4339.95|4339.95|4342.89|4342.89|4334.41|4334.41|0
1636014300000|2021-11-04 08:25:00|4339.08|4339.08|4334|4334|4339.08|4339.08|4333.44|4333.44|0
1636014600000|2021-11-04 08:30:00|4333.65|4333.65|4340.18|4340.18|4340.36|4340.36|4332.71|4332.71|0
1636014900000|2021-11-04 08:35:00|4341.53|4341.53|4341.27|4341.27|4342.23|4342.23|4340.65|4340.65|0
1636015200000|2021-11-04 08:40:00|4341.44|4341.44|4355.9|4355.9|4356.01|4356.01|4339.34|4339.34|0
1636015500000|2021-11-04 08:45:00|4355.19|4355.19|4356.04|4356.04|4357.98|4357.98|4355.15|4355.15|0
1636015800000|2021-11-04 08:50:00|4355.88|4355.88|4356.44|4356.44|4359.19|4359.19|4354.81|4354.81|0
1636016100000|2021-11-04 08:55:00|4355.77|4355.77|4364.56|4364.56|4364.91|4364.91|4355.77|4355.77|0
1636016400000|2021-11-04 09:00:00|4364.71|4364.71|4370.41|4370.41|4370.65|4370.65|4364.71|4364.71|0
1636016700000|2021-11-04 09:05:00|4372.16|4372.16|4377.3|4377.3|4378.68|4378.68|4372.16|4372.16|0
1636017000000|2021-11-04 09:10:00|4377.97|4377.97|4374.16|4374.16|4377.97|4377.97|4373.48|4373.48|0
1636017300000|2021-11-04 09:15:00|4375.56|4375.56|4373.22|4373.22|4376.58|4376.58|4373.22|4373.22|0
1636017600000|2021-11-04 09:20:00|4373.33|4373.33|4375|4375|4375|4375|4371.86|4371.86|0
1636017900000|2021-11-04 09:25:00|4375.11|4375.11|4379.68|4379.68|4379.68|4379.68|4371.35|4371.35|0
1636018200000|2021-11-04 09:30:00|4379.73|4379.73|4374.65|4374.65|4379.73|4379.73|4374.3|4374.3|0
1636018500000|2021-11-04 09:35:00|4374.39|4374.39|4366.92|4366.92|4374.39|4374.39|4366.76|4366.76|0
1636018800000|2021-11-04 09:40:00|4368.15|4368.15|4365.67|4365.67|4368.15|4368.15|4364.88|4364.88|0
1636019100000|2021-11-04 09:45:00|4365.88|4365.88|4365.99|4365.99|4367.82|4367.82|4365.85|4365.85|0
1636019400000|2021-11-04 09:50:00|4366.14|4366.14|4365.11|4365.11|4368.12|4368.12|4365.11|4365.11|0
1636019700000|2021-11-04 09:55:00|4365.46|4365.46|4361.45|4361.45|4369.09|4369.09|4361.27|4361.27|0
1636020000000|2021-11-04 10:00:00|4361.3|4361.3|4367.87|4367.87|4367.87|4367.87|4361.3|4361.3|0
1636020300000|2021-11-04 10:05:00|4368.03|4368.03|4364.04|4364.04|4369.98|4369.98|4363.87|4363.87|0
1636020600000|2021-11-04 10:10:00|4364.3|4364.3|4359.23|4359.23|4364.3|4364.3|4359.23|4359.23|0
1636020900000|2021-11-04 10:15:00|4359.41|4359.41|4363.41|4363.41|4363.41|4363.41|4359.29|4359.29|0
1636021200000|2021-11-04 10:20:00|4364.11|4364.11|4364.17|4364.17|4364.87|4364.87|4363.36|4363.36|0
1636021500000|2021-11-04 10:25:00|4364.87|4364.87|4364.72|4364.72|4365.04|4365.04|4363.61|4363.61|0
1636021800000|2021-11-04 10:30:00|4364.61|4364.61|4365.09|4365.09|4366.26|4366.26|4364.07|4364.07|0
1636022100000|2021-11-04 10:35:00|4365.15|4365.15|4364.67|4364.67|4365.15|4365.15|4363.15|4363.15|0
1636022400000|2021-11-04 10:40:00|4364.51|4364.51|4363.16|4363.16|4365.03|4365.03|4363.16|4363.16|0
1636022700000|2021-11-04 10:45:00|4363.68|4363.68|4363.93|4363.93|4364.03|4364.03|4363.23|4363.23|0
1636023000000|2021-11-04 10:50:00|4363.4|4363.4|4361.82|4361.82|4363.58|4363.58|4361.82|4361.82|0
1636023300000|2021-11-04 10:55:00|4359.71|4359.71|4356.47|4356.47|4359.71|4359.71|4356.47|4356.47|0
1636023600000|2021-11-04 11:00:00|4356.35|4356.35|4356.7|4356.7|4360|4360|4355.55|4355.55|0
1636023900000|2021-11-04 11:05:00|4356.03|4356.03|4353.72|4353.72|4356.07|4356.07|4353.19|4353.19|0
1636024200000|2021-11-04 11:10:00|4353.4|4353.4|4357.94|4357.94|4359.04|4359.04|4353.4|4353.4|0
1636024500000|2021-11-04 11:15:00|4358.81|4358.81|4355.11|4355.11|4358.87|4358.87|4354.24|4354.24|0
1636024800000|2021-11-04 11:20:00|4355.63|4355.63|4354.14|4354.14|4356.86|4356.86|4354.14|4354.14|0
1636025100000|2021-11-04 11:25:00|4353.44|4353.44|4350.94|4350.94|4354.23|4354.23|4350.94|4350.94|0
1636025400000|2021-11-04 11:30:00|4350.78|4350.78|4352.76|4352.76|4352.97|4352.97|4349.69|4349.69|0
1636025700000|2021-11-04 11:35:00|4352.23|4352.23|4351.87|4351.87|4353.59|4353.59|4351.87|4351.87|0
1636026000000|2021-11-04 11:40:00|4351.7|4351.7|4350.72|4350.72|4352.02|4352.02|4350.44|4350.44|0
1636026300000|2021-11-04 11:45:00|4350.02|4350.02|4349.79|4349.79|4350.43|4350.43|4349.09|4349.09|0
1636026600000|2021-11-04 11:50:00|4350.03|4350.03|4348.86|4348.86|4350.7|4350.7|4348.86|4348.86|0
1636026900000|2021-11-04 11:55:00|4348.19|4348.19|4346.41|4346.41|4348.54|4348.54|4346.25|4346.25|0
1636027200000|2021-11-04 12:00:00|4347.09|4347.09|4360.14|4360.14|4362.97|4362.97|4347.09|4347.09|0
1636027500000|2021-11-04 12:05:00|4359.27|4359.27|4359.85|4359.85|4363.51|4363.51|4358.97|4358.97|0
1636027800000|2021-11-04 12:10:00|4360.05|4360.05|4365.1|4365.1|4365.1|4365.1|4359.9|4359.9|0
1636028100000|2021-11-04 12:15:00|4365.21|4365.21|4366.64|4366.64|4366.64|4366.64|4364.36|4364.36|0
1636028400000|2021-11-04 12:20:00|4366.29|4366.29|4367|4367|4368.15|4368.15|4365.06|4365.06|0
1636028700000|2021-11-04 12:25:00|4366.64|4366.64|4368.87|4368.87|4369.86|4369.86|4366.64|4366.64|0
1636029000000|2021-11-04 12:30:00|4369.04|4369.04|4368.44|4368.44|4369.91|4369.91|4366.91|4366.91|0
1636029300000|2021-11-04 12:35:00|4368.76|4368.76|4369.17|4369.17|4371.34|4371.34|4368.76|4368.76|0
1636029600000|2021-11-04 12:40:00|4369.02|4369.02|4367.15|4367.15|4369.38|4369.38|4367.03|4367.03|0
1636029900000|2021-11-04 12:45:00|4366.99|4366.99|4367.11|4367.11|4367.72|4367.72|4365.49|4365.49|0
1636030200000|2021-11-04 12:50:00|4367.01|4367.01|4368.47|4368.47|4368.87|4368.87|4365.79|4365.79|0
1636030500000|2021-11-04 12:55:00|4368.15|4368.15|4364.57|4364.57|4368.15|4368.15|4363.61|4363.61|0
1636030800000|2021-11-04 13:00:00|4364.69|4364.69|4370.5|4370.5|4371.15|4371.15|4364.69|4364.69|0
1636031100000|2021-11-04 13:05:00|4370.77|4370.77|4370.67|4370.67|4371.22|4371.22|4368.56|4368.56|0
1636031400000|2021-11-04 13:10:00|4370.14|4370.14|4370.74|4370.74|4370.74|4370.74|4367.98|4367.98|0
1636031700000|2021-11-04 13:15:00|4370.84|4370.84|4372.61|4372.61|4372.61|4372.61|4369.63|4369.63|0
1636032000000|2021-11-04 13:20:00|4372.44|4372.44|4372.19|4372.19|4374.02|4374.02|4372.01|4372.01|0
1636032300000|2021-11-04 13:25:00|4371.84|4371.84|4366.24|4366.24|4371.84|4371.84|4364.16|4364.16|0
1636032600000|2021-11-04 13:30:00|4366.35|4366.35|4366.86|4366.86|4369.05|4369.05|4366.35|4366.35|0
1636032900000|2021-11-04 13:35:00|4366.63|4366.63|4369.35|4369.35|4369.52|4369.52|4366.39|4366.39|0
1636033200000|2021-11-04 13:40:00|4369.7|4369.7|4370.13|4370.13|4370.3|4370.3|4367.9|4367.9|0
1636033500000|2021-11-04 13:45:00|4369.77|4369.77|4371.71|4371.71|4371.71|4371.71|4369.67|4369.67|0
1636033800000|2021-11-04 13:50:00|4371.89|4371.89|4374.63|4374.63|4377.77|4377.77|4371.71|4371.71|0
1636034100000|2021-11-04 13:55:00|4373.58|4373.58|4374.2|4374.2|4375.14|4375.14|4373.4|4373.4|0
1636034400000|2021-11-04 14:00:00|4373.99|4373.99|4374.66|4374.66|4376.23|4376.23|4373.27|4373.27|0
1636034700000|2021-11-04 14:05:00|4374.55|4374.55|4373.98|4373.98|4374.55|4374.55|4371.43|4371.43|0
1636035000000|2021-11-04 14:10:00|4373.87|4373.87|4381.05|4381.05|4381.23|4381.23|4373.47|4373.47|0
1636035300000|2021-11-04 14:15:00|4381.16|4381.16|4384.22|4384.22|4387.82|4387.82|4381.16|4381.16|0
1636035600000|2021-11-04 14:20:00|4384.4|4384.4|4386.75|4386.75|4387.8|4387.8|4384.22|4384.22|0
1636035900000|2021-11-04 14:25:00|4386.57|4386.57|4386.3|4386.3|4386.75|4386.75|4384.64|4384.64|0
1636036200000|2021-11-04 14:30:00|4386.47|4386.47|4387.03|4387.03|4389.38|4389.38|4386.15|4386.15|0
1636036500000|2021-11-04 14:35:00|4386.32|4386.32|4390.54|4390.54|4391.92|4391.92|4386.32|4386.32|0
1636036800000|2021-11-04 14:40:00|4390.01|4390.01|4387.84|4387.84|4390.01|4390.01|4386.29|4386.29|0
1636037100000|2021-11-04 14:45:00|4388.54|4388.54|4390.75|4390.75|4394.51|4394.51|4388.36|4388.36|0
1636037400000|2021-11-04 14:50:00|4390.08|4390.08|4388.16|4388.16|4391.73|4391.73|4387.99|4387.99|0
1636037700000|2021-11-04 14:55:00|4388.28|4388.28|4383.84|4383.84|4388.28|4388.28|4382.53|4382.53|0
1636038000000|2021-11-04 15:00:00|4383.16|4383.16|4374.1|4374.1|4383.16|4383.16|4374.1|4374.1|0
1636038300000|2021-11-04 15:05:00|4373.57|4373.57|4370.51|4370.51|4373.57|4373.57|4368.19|4368.19|0
1636038600000|2021-11-04 15:10:00|4368.43|4368.43|4372.25|4372.25|4374.99|4374.99|4367.41|4367.41|0
1636038900000|2021-11-04 15:15:00|4372.6|4372.6|4373.66|4373.66|4374.71|4374.71|4372.51|4372.51|0
1636039200000|2021-11-04 15:20:00|4373.55|4373.55|4369.58|4369.58|4374.81|4374.81|4369.58|4369.58|0
1636039500000|2021-11-04 15:25:00|4369.06|4369.06|4367.83|4367.83|4369.32|4369.32|4366.43|4366.43|0
1636039800000|2021-11-04 15:30:00|4368.36|4368.36|4372.91|4372.91|4373.78|4373.78|4368.36|4368.36|0
1636040100000|2021-11-04 15:35:00|4372.23|4372.23|4374.52|4374.52|4374.68|4374.68|4371.74|4371.74|0
1636040400000|2021-11-04 15:40:00|4374.87|4374.87|4370.6|4370.6|4375.05|4375.05|4369.37|4369.37|0
1636040700000|2021-11-04 15:45:00|4371.28|4371.28|4366.86|4366.86|4372.13|4372.13|4366.7|4366.7|0
1636041000000|2021-11-04 15:50:00|4366.18|4366.18|4365.97|4365.97|4366.48|4366.48|4363.67|4363.67|0
1636041300000|2021-11-04 15:55:00|4365.82|4365.82|4368.21|4368.21|4368.71|4368.71|4365.77|4365.77|0
1636041600000|2021-11-04 16:00:00|4368.42|4368.42|4366.86|4366.86|4368.55|4368.55|4364.72|4364.72|0
1636041900000|2021-11-04 16:05:00|4365.5|4365.5|4365.16|4365.16|4366.3|4366.3|4363.48|4363.48|0
1636042200000|2021-11-04 16:10:00|4365.28|4365.28|4368.15|4368.15|4368.66|4368.66|4365.28|4365.28|0
1636042500000|2021-11-04 16:15:00|4367.62|4367.62|4367.94|4367.94|4370.25|4370.25|4367.61|4367.61|0
1636042800000|2021-11-04 16:20:00|4368.47|4368.47|4374.58|4374.58|4376.4|4376.4|4367.97|4367.97|0
1636043100000|2021-11-04 16:25:00|4374.05|4374.05|4376.39|4376.39|4376.39|4376.39|4370.78|4370.78|0
1636100100000|2021-11-05 08:15:00|4374.07|4374.07|4356.73|4356.73|4374.42|4374.42|4356.73|4356.73|0
1636100400000|2021-11-05 08:20:00|4357.61|4357.61|4351.43|4351.43|4359.96|4359.96|4351.43|4351.43|0
1636100700000|2021-11-05 08:25:00|4353.36|4353.36|4350.57|4350.57|4358.96|4358.96|4347.51|4347.51|0
1636101000000|2021-11-05 08:30:00|4347.94|4347.94|4355.99|4355.99|4355.99|4355.99|4347.06|4347.06|0
1636101300000|2021-11-05 08:35:00|4356.04|4356.04|4357.41|4357.41|4362.95|4362.95|4356.04|4356.04|0
1636101600000|2021-11-05 08:40:00|4357.25|4357.25|4362.89|4362.89|4363.36|4363.36|4353.75|4353.75|0
1636101900000|2021-11-05 08:45:00|4363.24|4363.24|4363.58|4363.58|4365.83|4365.83|4362.04|4362.04|0
1636102200000|2021-11-05 08:50:00|4364.1|4364.1|4363.07|4363.07|4367.25|4367.25|4360.47|4360.47|0
1636102500000|2021-11-05 08:55:00|4363.59|4363.59|4361.58|4361.58|4365.29|4365.29|4361.58|4361.58|0
1636102800000|2021-11-05 09:00:00|4361.35|4361.35|4372.17|4372.17|4372.17|4372.17|4359.32|4359.32|0
1636103100000|2021-11-05 09:05:00|4371.84|4371.84|4375.71|4375.71|4375.71|4375.71|4370.02|4370.02|0
1636103400000|2021-11-05 09:10:00|4375.89|4375.89|4381.08|4381.08|4381.92|4381.92|4375.52|4375.52|0
1636103700000|2021-11-05 09:15:00|4380.4|4380.4|4374.51|4374.51|4380.96|4380.96|4374.51|4374.51|0
1636104000000|2021-11-05 09:20:00|4374.66|4374.66|4372.12|4372.12|4374.66|4374.66|4371.58|4371.58|0
1636104300000|2021-11-05 09:25:00|4372.47|4372.47|4368.52|4368.52|4373.13|4373.13|4366.59|4366.59|0
1636104600000|2021-11-05 09:30:00|4369.22|4369.22|4369.75|4369.75|4371.13|4371.13|4368.32|4368.32|0
1636104900000|2021-11-05 09:35:00|4370.43|4370.43|4371.22|4371.22|4371.6|4371.6|4369.9|4369.9|0
1636105200000|2021-11-05 09:40:00|4371.1|4371.1|4372.27|4372.27|4373.24|4373.24|4370.84|4370.84|0
1636105500000|2021-11-05 09:45:00|4371.39|4371.39|4369.67|4369.67|4373.56|4373.56|4369.67|4369.67|0
1636105800000|2021-11-05 09:50:00|4370.19|4370.19|4377.18|4377.18|4377.32|4377.32|4370.19|4370.19|0
1636106100000|2021-11-05 09:55:00|4378.24|4378.24|4374.12|4374.12|4378.76|4378.76|4373.59|4373.59|0
1636106400000|2021-11-05 10:00:00|4373.77|4373.77|4372.04|4372.04|4373.94|4373.94|4372.04|4372.04|0
1636106700000|2021-11-05 10:05:00|4372.27|4372.27|4374.74|4374.74|4374.74|4374.74|4370.4|4370.4|0
1636107000000|2021-11-05 10:10:00|4374.07|4374.07|4375.38|4375.38|4376.26|4376.26|4373.36|4373.36|0
1636107300000|2021-11-05 10:15:00|4375.85|4375.85|4376.3|4376.3|4376.64|4376.64|4374.55|4374.55|0
1636107600000|2021-11-05 10:20:00|4375.78|4375.78|4376.33|4376.33|4380.19|4380.19|4375.78|4375.78|0
1636107900000|2021-11-05 10:25:00|4375.97|4375.97|4372.32|4372.32|4377.38|4377.38|4372.2|4372.2|0
1636108200000|2021-11-05 10:30:00|4371.46|4371.46|4371.64|4371.64|4371.76|4371.76|4371.11|4371.11|0
1636108500000|2021-11-05 10:35:00|4371.29|4371.29|4374.5|4374.5|4375.1|4375.1|4371.29|4371.29|0
1636108800000|2021-11-05 10:40:00|4374.85|4374.85|4376.93|4376.93|4377.32|4377.32|4373.77|4373.77|0
1636109100000|2021-11-05 10:45:00|4378.29|4378.29|4380.29|4380.29|4380.29|4380.29|4378.29|4378.29|0
1636109400000|2021-11-05 10:50:00|4380.99|4380.99|4391.92|4391.92|4392.8|4392.8|4380.99|4380.99|0
1636109700000|2021-11-05 10:55:00|4392.44|4392.44|4404.95|4404.95|4404.95|4404.95|4392.44|4392.44|0
1636110000000|2021-11-05 11:00:00|4404.69|4404.69|4434.22|4434.22|4434.6|4434.6|4403.81|4403.81|0
1636110300000|2021-11-05 11:05:00|4433.54|4433.54|4450.57|4450.57|4454.52|4454.52|4432.87|4432.87|0
1636110600000|2021-11-05 11:10:00|4450.83|4450.83|4444.6|4444.6|4453.33|4453.33|4441.68|4441.68|0
1636110900000|2021-11-05 11:15:00|4446.17|4446.17|4444.38|4444.38|4448.44|4448.44|4441.8|4441.8|0
1636111200000|2021-11-05 11:20:00|4444.23|4444.23|4448.25|4448.25|4449.83|4449.83|4444.23|4444.23|0
1636111500000|2021-11-05 11:25:00|4447.58|4447.58|4455.51|4455.51|4463.06|4463.06|4447.4|4447.4|0
1636111800000|2021-11-05 11:30:00|4455.33|4455.33|4448.89|4448.89|4457.59|4457.59|4448.89|4448.89|0
1636112100000|2021-11-05 11:35:00|4448.78|4448.78|4450.23|4450.23|4451.46|4451.46|4447.6|4447.6|0
1636112400000|2021-11-05 11:40:00|4450.93|4450.93|4454.34|4454.34|4454.95|4454.95|4448.84|4448.84|0
1636112700000|2021-11-05 11:45:00|4452.76|4452.76|4449.46|4449.46|4454.09|4454.09|4447.42|4447.42|0
1636113000000|2021-11-05 11:50:00|4448.78|4448.78|4444.33|4444.33|4449.07|4449.07|4443.36|4443.36|0
1636113300000|2021-11-05 11:55:00|4443.63|4443.63|4445.19|4445.19|4447.2|4447.2|4441.11|4441.11|0
1636113600000|2021-11-05 12:00:00|4445.54|4445.54|4451|4451|4452.05|4452.05|4444.38|4444.38|0
1636113900000|2021-11-05 12:05:00|4452.05|4452.05|4450.72|4450.72|4456.39|4456.39|4450.72|4450.72|0
1636114200000|2021-11-05 12:10:00|4450.89|4450.89|4455.11|4455.11|4456.17|4456.17|4450.89|4450.89|0
1636114500000|2021-11-05 12:15:00|4454.94|4454.94|4455.45|4455.45|4456.67|4456.67|4454.04|4454.04|0
1636114800000|2021-11-05 12:20:00|4455.61|4455.61|4452.36|4452.36|4458.24|4458.24|4452.36|4452.36|0
1636115100000|2021-11-05 12:25:00|4452|4452|4450.31|4450.31|4452.38|4452.38|4449.2|4449.2|0
1636115400000|2021-11-05 12:30:00|4450.13|4450.13|4453.7|4453.7|4454.96|4454.96|4449.55|4449.55|0
1636115700000|2021-11-05 12:35:00|4454.05|4454.05|4454.96|4454.96|4457.75|4457.75|4454.05|4454.05|0
1636116000000|2021-11-05 12:40:00|4455.64|4455.64|4455.86|4455.86|4456.34|4456.34|4452.46|4452.46|0
1636116300000|2021-11-05 12:45:00|4455.68|4455.68|4461.05|4461.05|4461.05|4461.05|4455.15|4455.15|0
1636116600000|2021-11-05 12:50:00|4461.21|4461.21|4459.88|4459.88|4461.67|4461.67|4459.12|4459.12|0
1636116900000|2021-11-05 12:55:00|4460.06|4460.06|4455.87|4455.87|4462.25|4462.25|4455.87|4455.87|0
1636117200000|2021-11-05 13:00:00|4455.17|4455.17|4452.71|4452.71|4455.17|4455.17|4451.84|4451.84|0
1636117500000|2021-11-05 13:05:00|4453.42|4453.42|4454.26|4454.26|4456.63|4456.63|4453.03|4453.03|0
1636117800000|2021-11-05 13:10:00|4454.93|4454.93|4457.95|4457.95|4458|4458|4453.32|4453.32|0
1636118100000|2021-11-05 13:15:00|4457.79|4457.79|4468.87|4468.87|4469.05|4469.05|4457.79|4457.79|0
1636118400000|2021-11-05 13:20:00|4468.7|4468.7|4466.44|4466.44|4469.77|4469.77|4465.94|4465.94|0
1636118700000|2021-11-05 13:25:00|4465.56|4465.56|4467.57|4467.57|4470.67|4470.67|4465.38|4465.38|0
1636119000000|2021-11-05 13:30:00|4467.71|4467.71|4460.92|4460.92|4468.06|4468.06|4457.27|4457.27|0
1636119300000|2021-11-05 13:35:00|4461.44|4461.44|4466.51|4466.51|4468.24|4468.24|4461.09|4461.09|0
1636119600000|2021-11-05 13:40:00|4466.41|4466.41|4470.63|4470.63|4472.94|4472.94|4466.41|4466.41|0
1636119900000|2021-11-05 13:45:00|4469.4|4469.4|4469.86|4469.86|4472.95|4472.95|4469.4|4469.4|0
1636120200000|2021-11-05 13:50:00|4470.04|4470.04|4465.17|4465.17|4471.08|4471.08|4465.17|4465.17|0
1636120500000|2021-11-05 13:55:00|4465|4465|4450.11|4450.11|4466.1|4466.1|4448.55|4448.55|0
1636120800000|2021-11-05 14:00:00|4450.22|4450.22|4459.48|4459.48|4460.89|4460.89|4450.22|4450.22|0
1636121100000|2021-11-05 14:05:00|4460.15|4460.15|4460.52|4460.52|4464.5|4464.5|4457.44|4457.44|0
1636121400000|2021-11-05 14:10:00|4461.04|4461.04|4465.54|4465.54|4467.21|4467.21|4461.04|4461.04|0
1636121700000|2021-11-05 14:15:00|4466.07|4466.07|4459.47|4459.47|4467.47|4467.47|4459.47|4459.47|0
1636122000000|2021-11-05 14:20:00|4458.41|4458.41|4457.56|4457.56|4459.71|4459.71|4455.33|4455.33|0
1636122300000|2021-11-05 14:25:00|4457.21|4457.21|4450.98|4450.98|4457.79|4457.79|4450.98|4450.98|0
1636122600000|2021-11-05 14:30:00|4451.14|4451.14|4453.05|4453.05|4454.27|4454.27|4448.74|4448.74|0
1636122900000|2021-11-05 14:35:00|4453.34|4453.34|4449.22|4449.22|4454.37|4454.37|4448.19|4448.19|0
1636123200000|2021-11-05 14:40:00|4449.04|4449.04|4455.53|4455.53|4455.53|4455.53|4447.64|4447.64|0
1636123500000|2021-11-05 14:45:00|4455.37|4455.37|4452.04|4452.04|4456.07|4456.07|4449.03|4449.03|0
1636123800000|2021-11-05 14:50:00|4451.34|4451.34|4456.12|4456.12|4456.17|4456.17|4451.19|4451.19|0
1636124100000|2021-11-05 14:55:00|4456.3|4456.3|4459.9|4459.9|4460.17|4460.17|4456.3|4456.3|0
1636124400000|2021-11-05 15:00:00|4459.73|4459.73|4457.79|4457.79|4462.01|4462.01|4456.56|4456.56|0
1636124700000|2021-11-05 15:05:00|4457.09|4457.09|4447.9|4447.9|4457.19|4457.19|4445.7|4445.7|0
1636125000000|2021-11-05 15:10:00|4448.6|4448.6|4454.9|4454.9|4454.9|4454.9|4447.89|4447.89|0
1636125300000|2021-11-05 15:15:00|4455.14|4455.14|4454.32|4454.32|4455.2|4455.2|4451.69|4451.69|0
1636125600000|2021-11-05 15:20:00|4454.2|4454.2|4458|4458|4459.34|4459.34|4454.03|4454.03|0
1636125900000|2021-11-05 15:25:00|4458.24|4458.24|4458.6|4458.6|4460.69|4460.69|4458|4458|0
1636126200000|2021-11-05 15:30:00|4459.48|4459.48|4465.03|4465.03|4465.74|4465.74|4459.48|4459.48|0
1636126500000|2021-11-05 15:35:00|4465.56|4465.56|4468.66|4468.66|4468.82|4468.82|4465.16|4465.16|0
1636126800000|2021-11-05 15:40:00|4469.37|4469.37|4472.4|4472.4|4472.4|4472.4|4469.37|4469.37|0
1636127100000|2021-11-05 15:45:00|4472.22|4472.22|4466.25|4466.25|4473.6|4473.6|4466.25|4466.25|0
1636127400000|2021-11-05 15:50:00|4465.57|4465.57|4465|4465|4466.62|4466.62|4465|4465|0
1636127700000|2021-11-05 15:55:00|4464.82|4464.82|4462.52|4462.52|4465.35|4465.35|4459.62|4459.62|0
1636128000000|2021-11-05 16:00:00|4462.17|4462.17|4462.55|4462.55|4463.68|4463.68|4459.39|4459.39|0
1636128300000|2021-11-05 16:05:00|4462.02|4462.02|4464.37|4464.37|4464.55|4464.55|4461.47|4461.47|0
1636128600000|2021-11-05 16:10:00|4464.32|4464.32|4463.57|4463.57|4465.15|4465.15|4462.22|4462.22|0
1636128900000|2021-11-05 16:15:00|4463.75|4463.75|4461.56|4461.56|4463.97|4463.97|4459.16|4459.16|0
1636129200000|2021-11-05 16:20:00|4462.26|4462.26|4467.38|4467.38|4467.56|4467.56|4461.91|4461.91|0
1636129500000|2021-11-05 16:25:00|4466.71|4466.71|4465.19|4465.19|4466.78|4466.78|4462.42|4462.42|0
1636359300000|2021-11-08 08:15:00|4445.49|4445.49|4439.6|4439.6|4445.49|4445.49|4430.74|4430.74|0
1636359600000|2021-11-08 08:20:00|4438.92|4438.92|4440.48|4440.48|4441.85|4441.85|4430.88|4430.88|0
1636359900000|2021-11-08 08:25:00|4441.18|4441.18|4447.17|4447.17|4448.4|4448.4|4438.62|4438.62|0
1636360200000|2021-11-08 08:30:00|4447.54|4447.54|4440.3|4440.3|4447.54|4447.54|4436.85|4436.85|0
1636360500000|2021-11-08 08:35:00|4441|4441|4446.6|4446.6|4446.71|4446.71|4440.3|4440.3|0
1636360800000|2021-11-08 08:40:00|4447.65|4447.65|4442.81|4442.81|4451.58|4451.58|4442.81|4442.81|0
1636361100000|2021-11-08 08:45:00|4442.13|4442.13|4442.3|4442.3|4443.32|4443.32|4437.25|4437.25|0
1636361400000|2021-11-08 08:50:00|4441.93|4441.93|4446.22|4446.22|4449.22|4449.22|4441.93|4441.93|0
1636361700000|2021-11-08 08:55:00|4446.75|4446.75|4441.18|4441.18|4447.42|4447.42|4439.77|4439.77|0
1636362000000|2021-11-08 09:00:00|4441.01|4441.01|4448.77|4448.77|4448.77|4448.77|4437.93|4437.93|0
1636362300000|2021-11-08 09:05:00|4448.09|4448.09|4448.53|4448.53|4452.65|4452.65|4447.92|4447.92|0
1636362600000|2021-11-08 09:10:00|4448.18|4448.18|4444.92|4444.92|4450.43|4450.43|4444.92|4444.92|0
1636362900000|2021-11-08 09:15:00|4445.45|4445.45|4438.88|4438.88|4445.62|4445.62|4438.88|4438.88|0
1636363200000|2021-11-08 09:20:00|4438.35|4438.35|4441.2|4441.2|4441.55|4441.55|4435.65|4435.65|0
1636363500000|2021-11-08 09:25:00|4440.68|4440.68|4445.46|4445.46|4445.57|4445.57|4438.49|4438.49|0
1636363800000|2021-11-08 09:30:00|4444.94|4444.94|4444.52|4444.52|4445.11|4445.11|4442.66|4442.66|0
1636364100000|2021-11-08 09:35:00|4443.47|4443.47|4441.84|4441.84|4443.47|4443.47|4440.11|4440.11|0
1636364400000|2021-11-08 09:40:00|4441.17|4441.17|4446.57|4446.57|4446.92|4446.92|4439.64|4439.64|0
1636364700000|2021-11-08 09:45:00|4445.89|4445.89|4447.87|4447.87|4448.56|4448.56|4445.82|4445.82|0
1636365000000|2021-11-08 09:50:00|4447.2|4447.2|4444.09|4444.09|4447.2|4447.2|4442.19|4442.19|0
1636365300000|2021-11-08 09:55:00|4443.92|4443.92|4441.46|4441.46|4444.42|4444.42|4440.09|4440.09|0
1636365600000|2021-11-08 10:00:00|4442.14|4442.14|4446.19|4446.19|4448.6|4448.6|4441.46|4441.46|0
1636365900000|2021-11-08 10:05:00|4446.54|4446.54|4442.14|4442.14|4446.54|4446.54|4440.79|4440.79|0
1636366200000|2021-11-08 10:10:00|4441.79|4441.79|4442.4|4442.4|4443.53|4443.53|4440.4|4440.4|0
1636366500000|2021-11-08 10:15:00|4442.54|4442.54|4447.43|4447.43|4447.43|4447.43|4441.97|4441.97|0
1636366800000|2021-11-08 10:20:00|4447.26|4447.26|4444.83|4444.83|4447.68|4447.68|4444.47|4444.47|0
1636367100000|2021-11-08 10:25:00|4445.35|4445.35|4447.2|4447.2|4447.2|4447.2|4445.33|4445.33|0
1636367400000|2021-11-08 10:30:00|4446.53|4446.53|4448.67|4448.67|4448.67|4448.67|4446.18|4446.18|0
1636367700000|2021-11-08 10:35:00|4448.55|4448.55|4440.06|4440.06|4448.72|4448.72|4439.69|4439.69|0
1636368000000|2021-11-08 10:40:00|4439.18|4439.18|4437.79|4437.79|4439.21|4439.21|4435.88|4435.88|0
1636368300000|2021-11-08 10:45:00|4437.09|4437.09|4437.83|4437.83|4438|4438|4435.72|4435.72|0
1636368600000|2021-11-08 10:50:00|4438.35|4438.35|4440.73|4440.73|4442.54|4442.54|4438|4438|0
1636368900000|2021-11-08 10:55:00|4441.41|4441.41|4445.12|4445.12|4446.69|4446.69|4441.41|4441.41|0
1636369200000|2021-11-08 11:00:00|4445.79|4445.79|4447.31|4447.31|4447.81|4447.81|4445.73|4445.73|0
1636369500000|2021-11-08 11:05:00|4447.66|4447.66|4449.12|4449.12|4449.12|4449.12|4445.82|4445.82|0
1636369800000|2021-11-08 11:10:00|4448.45|4448.45|4443.38|4443.38|4448.45|4448.45|4443.38|4443.38|0
1636370100000|2021-11-08 11:15:00|4443.03|4443.03|4448.77|4448.77|4449.43|4449.43|4443.03|4443.03|0
1636370400000|2021-11-08 11:20:00|4448.66|4448.66|4447.72|4447.72|4449.27|4449.27|4447.55|4447.55|0
1636370700000|2021-11-08 11:25:00|4448.4|4448.4|4447.93|4447.93|4449.5|4449.5|4447.23|4447.23|0
1636371000000|2021-11-08 11:30:00|4448.11|4448.11|4452.91|4452.91|4452.91|4452.91|4448.11|4448.11|0
1636371300000|2021-11-08 11:35:00|4453.43|4453.43|4453.63|4453.63|4457.25|4457.25|4453.43|4453.43|0
1636371600000|2021-11-08 11:40:00|4453.28|4453.28|4455.82|4455.82|4455.82|4455.82|4451.99|4451.99|0
1636371900000|2021-11-08 11:45:00|4457.17|4457.17|4459.04|4459.04|4459.04|4459.04|4454.86|4454.86|0
1636372200000|2021-11-08 11:50:00|4459.22|4459.22|4457.67|4457.67|4459.22|4459.22|4456.73|4456.73|0
1636372500000|2021-11-08 11:55:00|4457.84|4457.84|4456.13|4456.13|4458.02|4458.02|4455.91|4455.91|0
1636372800000|2021-11-08 12:00:00|4456.01|4456.01|4455|4455|4456.19|4456.19|4453.68|4453.68|0
1636373100000|2021-11-08 12:05:00|4455.18|4455.18|4464.56|4464.56|4464.56|4464.56|4455.18|4455.18|0
1636373400000|2021-11-08 12:10:00|4463.88|4463.88|4467.84|4467.84|4468.7|4468.7|4462.88|4462.88|0
1636373700000|2021-11-08 12:15:00|4467.66|4467.66|4469.19|4469.19|4469.54|4469.54|4466.13|4466.13|0
1636374000000|2021-11-08 12:20:00|4469.02|4469.02|4465.17|4465.17|4470.11|4470.11|4463.12|4463.12|0
1636374300000|2021-11-08 12:25:00|4464.82|4464.82|4462.49|4462.49|4464.82|4464.82|4461.72|4461.72|0
1636374600000|2021-11-08 12:30:00|4461.79|4461.79|4459.06|4459.06|4463.52|4463.52|4457.65|4457.65|0
1636374900000|2021-11-08 12:35:00|4460.11|4460.11|4458.99|4458.99|4461.51|4461.51|4458.29|4458.29|0
1636375200000|2021-11-08 12:40:00|4459.34|4459.34|4457.75|4457.75|4461.24|4461.24|4456.54|4456.54|0
1636375500000|2021-11-08 12:45:00|4458.43|4458.43|4459.27|4459.27|4459.27|4459.27|4455.7|4455.7|0
1636375800000|2021-11-08 12:50:00|4459.94|4459.94|4460.33|4460.33|4462.78|4462.78|4459.65|4459.65|0
1636376100000|2021-11-08 12:55:00|4459.98|4459.98|4454.08|4454.08|4460.15|4460.15|4453.66|4453.66|0
1636376400000|2021-11-08 13:00:00|4453.73|4453.73|4451.48|4451.48|4453.73|4453.73|4451.32|4451.32|0
1636376700000|2021-11-08 13:05:00|4451.13|4451.13|4452.91|4452.91|4453.73|4453.73|4450.96|4450.96|0
1636377000000|2021-11-08 13:10:00|4452.38|4452.38|4452.03|4452.03|4452.38|4452.38|4451.5|4451.5|0
1636377300000|2021-11-08 13:15:00|4452.15|4452.15|4455.28|4455.28|4455.28|4455.28|4451.62|4451.62|0
1636377600000|2021-11-08 13:20:00|4454.75|4454.75|4455.14|4455.14|4455.14|4455.14|4453.36|4453.36|0
1636377900000|2021-11-08 13:25:00|4454.96|4454.96|4450.23|4450.23|4454.96|4454.96|4449.53|4449.53|0
1636378200000|2021-11-08 13:30:00|4450.38|4450.38|4452.28|4452.28|4452.63|4452.63|4449|4449|0
1636378500000|2021-11-08 13:35:00|4451.61|4451.61|4451.9|4451.9|4455.53|4455.53|4450.35|4450.35|0
1636378800000|2021-11-08 13:40:00|4451.73|4451.73|4450.42|4450.42|4451.73|4451.73|4450.34|4450.34|0
1636379100000|2021-11-08 13:45:00|4449.74|4449.74|4455.65|4455.65|4455.95|4455.95|4449.74|4449.74|0
1636379400000|2021-11-08 13:50:00|4455.12|4455.12|4457.31|4457.31|4457.55|4457.55|4454.6|4454.6|0
1636379700000|2021-11-08 13:55:00|4457.19|4457.19|4458.55|4458.55|4459.25|4459.25|4456.92|4456.92|0
1636380000000|2021-11-08 14:00:00|4459.25|4459.25|4458.75|4458.75|4460.98|4460.98|4457.88|4457.88|0
1636380300000|2021-11-08 14:05:00|4458.4|4458.4|4456.62|4456.62|4459.07|4459.07|4456.1|4456.1|0
1636380600000|2021-11-08 14:10:00|4456.45|4456.45|4454.85|4454.85|4456.95|4456.95|4454.74|4454.74|0
1636380900000|2021-11-08 14:15:00|4455.52|4455.52|4451.3|4451.3|4455.52|4455.52|4450.25|4450.25|0
1636381200000|2021-11-08 14:20:00|4450.62|4450.62|4451.89|4451.89|4451.89|4451.89|4448.59|4448.59|0
1636381500000|2021-11-08 14:25:00|4451.36|4451.36|4450.67|4450.67|4451.72|4451.72|4450.35|4450.35|0
1636381800000|2021-11-08 14:30:00|4450.32|4450.32|4450.76|4450.76|4452.4|4452.4|4448.85|4448.85|0
1636382100000|2021-11-08 14:35:00|4451.11|4451.11|4449.61|4449.61|4452.86|4452.86|4448.41|4448.41|0
1636382400000|2021-11-08 14:40:00|4450.29|4450.29|4448.79|4448.79|4450.7|4450.7|4447.8|4447.8|0
1636382700000|2021-11-08 14:45:00|4448.26|4448.26|4442.65|4442.65|4448.77|4448.77|4442.47|4442.47|0
1636383000000|2021-11-08 14:50:00|4441.77|4441.77|4439.92|4439.92|4441.77|4441.77|4435.98|4435.98|0
1636383300000|2021-11-08 14:55:00|4439.57|4439.57|4442.42|4442.42|4442.42|4442.42|4439.33|4439.33|0
1636383600000|2021-11-08 15:00:00|4442.77|4442.77|4438.52|4438.52|4443.8|4443.8|4438.52|4438.52|0
1636383900000|2021-11-08 15:05:00|4438.16|4438.16|4436.68|4436.68|4440.94|4440.94|4436.16|4436.16|0
1636384200000|2021-11-08 15:10:00|4436.16|4436.16|4436.1|4436.1|4439.37|4439.37|4435.48|4435.48|0
1636384500000|2021-11-08 15:15:00|4436.28|4436.28|4438.05|4438.05|4440.46|4440.46|4436.28|4436.28|0
1636384800000|2021-11-08 15:20:00|4438.23|4438.23|4439.02|4439.02|4441.19|4441.19|4436.47|4436.47|0
1636385100000|2021-11-08 15:25:00|4438.85|4438.85|4436.59|4436.59|4439.43|4439.43|4436|4436|0
1636385400000|2021-11-08 15:30:00|4436.47|4436.47|4441.4|4441.4|4441.55|4441.55|4436.47|4436.47|0
1636385700000|2021-11-08 15:35:00|4442.1|4442.1|4442.43|4442.43|4445.41|4445.41|4442.1|4442.1|0
1636386000000|2021-11-08 15:40:00|4441.9|4441.9|4442.54|4442.54|4442.54|4442.54|4438.92|4438.92|0
1636386300000|2021-11-08 15:45:00|4441.86|4441.86|4443.87|4443.87|4445.13|4445.13|4441.01|4441.01|0
1636386600000|2021-11-08 15:50:00|4443.52|4443.52|4447.53|4447.53|4447.94|4447.94|4443.52|4443.52|0
1636386900000|2021-11-08 15:55:00|4447.41|4447.41|4449.59|4449.59|4449.59|4449.59|4446.6|4446.6|0
1636387200000|2021-11-08 16:00:00|4449.8|4449.8|4450.37|4450.37|4453.51|4453.51|4449.8|4449.8|0
1636387500000|2021-11-08 16:05:00|4449.85|4449.85|4445.84|4445.84|4449.85|4449.85|4444.93|4444.93|0
1636387800000|2021-11-08 16:10:00|4445.16|4445.16|4446.27|4446.27|4447.46|4447.46|4444.05|4444.05|0
1636388100000|2021-11-08 16:15:00|4446.62|4446.62|4444.23|4444.23|4446.62|4446.62|4443.18|4443.18|0
1636388400000|2021-11-08 16:20:00|4444.06|4444.06|4443.97|4443.97|4444.79|4444.79|4442.65|4442.65|0
1636388700000|2021-11-08 16:25:00|4443.44|4443.44|4443.74|4443.74|4443.96|4443.96|4441.26|4441.26|0
1636445700000|2021-11-09 08:15:00|4494.89|4494.89|4494.88|4494.88|4497.1|4497.1|4483.57|4483.57|0
1636446000000|2021-11-09 08:20:00|4496.1|4496.1|4500.51|4500.51|4501.92|4501.92|4491.01|4491.01|0
1636446300000|2021-11-09 08:25:00|4500.72|4500.72|4505.1|4505.1|4511.12|4511.12|4497.71|4497.71|0
1636446600000|2021-11-09 08:30:00|4504.99|4504.99|4501.31|4501.31|4507.16|4507.16|4497.98|4497.98|0
1636446900000|2021-11-09 08:35:00|4500.63|4500.63|4501.75|4501.75|4511.14|4511.14|4499.96|4499.96|0
1636447200000|2021-11-09 08:40:00|4501.93|4501.93|4503.27|4503.27|4505.29|4505.29|4500.08|4500.08|0
1636447500000|2021-11-09 08:45:00|4503.21|4503.21|4500.77|4500.77|4503.21|4503.21|4495.14|4495.14|0
1636447800000|2021-11-09 08:50:00|4500.89|4500.89|4502.32|4502.32|4506.27|4506.27|4498.12|4498.12|0
1636448100000|2021-11-09 08:55:00|4502.68|4502.68|4510.5|4510.5|4510.5|4510.5|4502.68|4502.68|0
1636448400000|2021-11-09 09:00:00|4510.74|4510.74|4507.15|4507.15|4513.4|4513.4|4506.09|4506.09|0
1636448700000|2021-11-09 09:05:00|4506.28|4506.28|4509.6|4509.6|4510.12|4510.12|4505.8|4505.8|0
1636449000000|2021-11-09 09:10:00|4510.82|4510.82|4511.21|4511.21|4513.08|4513.08|4507|4507|0
1636449300000|2021-11-09 09:15:00|4512.08|4512.08|4516.91|4516.91|4517.08|4517.08|4512.08|4512.08|0
1636449600000|2021-11-09 09:20:00|4517.08|4517.08|4518.13|4518.13|4520.66|4520.66|4514.7|4514.7|0
1636449900000|2021-11-09 09:25:00|4517.78|4517.78|4514.07|4514.07|4518.8|4518.8|4513.95|4513.95|0
1636450200000|2021-11-09 09:30:00|4515.47|4515.47|4523.09|4523.09|4523.09|4523.09|4513.92|4513.92|0
1636450500000|2021-11-09 09:35:00|4521.86|4521.86|4521.51|4521.51|4528.18|4528.18|4518.53|4518.53|0
1636450800000|2021-11-09 09:40:00|4520.64|4520.64|4516.14|4516.14|4522.39|4522.39|4514.93|4514.93|0
1636451100000|2021-11-09 09:45:00|4514.91|4514.91|4511|4511|4514.91|4514.91|4507.07|4507.07|0
1636451400000|2021-11-09 09:50:00|4511.12|4511.12|4505.8|4505.8|4513.06|4513.06|4505.1|4505.1|0
1636451700000|2021-11-09 09:55:00|4506.33|4506.33|4510.02|4510.02|4511.42|4511.42|4506.02|4506.02|0
1636452000000|2021-11-09 10:00:00|4511.25|4511.25|4513.68|4513.68|4515.18|4515.18|4507.58|4507.58|0
1636452300000|2021-11-09 10:05:00|4513.15|4513.15|4517.54|4517.54|4519.29|4519.29|4512.45|4512.45|0
1636452600000|2021-11-09 10:10:00|4517.8|4517.8|4516.11|4516.11|4518.88|4518.88|4515.76|4515.76|0
1636452900000|2021-11-09 10:15:00|4515.58|4515.58|4505.99|4505.99|4516.11|4516.11|4504.06|4504.06|0
1636453200000|2021-11-09 10:20:00|4506.1|4506.1|4513.39|4513.39|4514.44|4514.44|4506.1|4506.1|0
1636453500000|2021-11-09 10:25:00|4513.74|4513.74|4508.96|4508.96|4514.09|4514.09|4507.7|4507.7|0
1636453800000|2021-11-09 10:30:00|4508.8|4508.8|4507.35|4507.35|4510.49|4510.49|4506.15|4506.15|0
1636454100000|2021-11-09 10:35:00|4507.18|4507.18|4508.51|4508.51|4511.39|4511.39|4507.18|4507.18|0
1636454400000|2021-11-09 10:40:00|4508.27|4508.27|4507.39|4507.39|4509.1|4509.1|4505.09|4505.09|0
1636454700000|2021-11-09 10:45:00|4506.72|4506.72|4499.94|4499.94|4506.72|4506.72|4497.36|4497.36|0
1636455000000|2021-11-09 10:50:00|4500.61|4500.61|4496.48|4496.48|4501.49|4501.49|4496.13|4496.13|0
1636455300000|2021-11-09 10:55:00|4496.65|4496.65|4495.01|4495.01|4498.58|4498.58|4493.43|4493.43|0
1636455600000|2021-11-09 11:00:00|4494.65|4494.65|4492.07|4492.07|4494.65|4494.65|4487.24|4487.24|0
1636455900000|2021-11-09 11:05:00|4491.37|4491.37|4491.64|4491.64|4492.07|4492.07|4489.48|4489.48|0
1636456200000|2021-11-09 11:10:00|4492.51|4492.51|4497.49|4497.49|4497.49|4497.49|4491.99|4491.99|0
1636456500000|2021-11-09 11:15:00|4496.96|4496.96|4494.01|4494.01|4496.96|4496.96|4492.6|4492.6|0
1636456800000|2021-11-09 11:20:00|4494.17|4494.17|4495.17|4495.17|4496.09|4496.09|4493.27|4493.27|0
1636457100000|2021-11-09 11:25:00|4495|4495|4495.79|4495.79|4495.79|4495.79|4493.06|4493.06|0
1636457400000|2021-11-09 11:30:00|4494.74|4494.74|4494.66|4494.66|4494.74|4494.74|4491.21|4491.21|0
1636457700000|2021-11-09 11:35:00|4494.14|4494.14|4494.87|4494.87|4495.66|4495.66|4494.14|4494.14|0
1636458000000|2021-11-09 11:40:00|4495.22|4495.22|4492.82|4492.82|4495.42|4495.42|4492.82|4492.82|0
1636458300000|2021-11-09 11:45:00|4492.99|4492.99|4491.3|4491.3|4496.41|4496.41|4491.3|4491.3|0
1636458600000|2021-11-09 11:50:00|4490.95|4490.95|4493.91|4493.91|4495.49|4495.49|4487.97|4487.97|0
1636458900000|2021-11-09 11:55:00|4493.03|4493.03|4492.5|4492.5|4493.2|4493.2|4491.63|4491.63|0
1636459200000|2021-11-09 12:00:00|4492.68|4492.68|4493.07|4493.07|4493.92|4493.92|4491.56|4491.56|0
1636459500000|2021-11-09 12:05:00|4493.6|4493.6|4487.6|4487.6|4493.6|4493.6|4487.07|4487.07|0
1636459800000|2021-11-09 12:10:00|4487.25|4487.25|4486.55|4486.55|4488.97|4488.97|4486.19|4486.19|0
1636460100000|2021-11-09 12:15:00|4486.38|4486.38|4489.81|4489.81|4489.81|4489.81|4485.59|4485.59|0
1636460400000|2021-11-09 12:20:00|4490.51|4490.51|4491.53|4491.53|4493.35|4493.35|4490.51|4490.51|0
1636460700000|2021-11-09 12:25:00|4491.88|4491.88|4487.05|4487.05|4492.4|4492.4|4486.26|4486.26|0
1636461000000|2021-11-09 12:30:00|4487.4|4487.4|4484.24|4484.24|4487.4|4487.4|4484.24|4484.24|0
1636461300000|2021-11-09 12:35:00|4484.06|4484.06|4484.98|4484.98|4484.98|4484.98|4482.87|4482.87|0
1636461600000|2021-11-09 12:40:00|4486.03|4486.03|4489.02|4489.02|4490.43|4490.43|4485.13|4485.13|0
1636461900000|2021-11-09 12:45:00|4488.85|4488.85|4490.22|4490.22|4490.39|4490.39|4488.46|4488.46|0
1636462200000|2021-11-09 12:50:00|4489.87|4489.87|4487.2|4487.2|4489.87|4489.87|4486.59|4486.59|0
1636462500000|2021-11-09 12:55:00|4486.68|4486.68|4487.92|4487.92|4488.58|4488.58|4485.99|4485.99|0
1636462800000|2021-11-09 13:00:00|4487.75|4487.75|4484.27|4484.27|4487.75|4487.75|4483.74|4483.74|0
1636463100000|2021-11-09 13:05:00|4484.09|4484.09|4485.7|4485.7|4486.4|4486.4|4483.21|4483.21|0
1636463400000|2021-11-09 13:10:00|4485.17|4485.17|4480.33|4480.33|4485.17|4485.17|4479.63|4479.63|0
1636463700000|2021-11-09 13:15:00|4479.91|4479.91|4480.99|4480.99|4480.99|4480.99|4477.76|4477.76|0
1636464000000|2021-11-09 13:20:00|4481.67|4481.67|4480.44|4480.44|4483.58|4483.58|4480.44|4480.44|0
1636464300000|2021-11-09 13:25:00|4480.96|4480.96|4482.12|4482.12|4482.12|4482.12|4479.45|4479.45|0
1636464600000|2021-11-09 13:30:00|4482.3|4482.3|4479.31|4479.31|4484.19|4484.19|4478.3|4478.3|0
1636464900000|2021-11-09 13:35:00|4479.49|4479.49|4479.52|4479.52|4482.77|4482.77|4478.4|4478.4|0
1636465200000|2021-11-09 13:40:00|4479.62|4479.62|4482.43|4482.43|4482.6|4482.6|4478.45|4478.45|0
1636465500000|2021-11-09 13:45:00|4482.78|4482.78|4489.15|4489.15|4490.7|4490.7|4482.78|4482.78|0
1636465800000|2021-11-09 13:50:00|4489.32|4489.32|4487.02|4487.02|4493.57|4493.57|4487.02|4487.02|0
1636466100000|2021-11-09 13:55:00|4487.72|4487.72|4490.24|4490.24|4492.57|4492.57|4486.81|4486.81|0
1636466400000|2021-11-09 14:00:00|4490.41|4490.41|4491.39|4491.39|4491.74|4491.74|4488.92|4488.92|0
1636466700000|2021-11-09 14:05:00|4491.04|4491.04|4499.19|4499.19|4499.75|4499.75|4491.04|4491.04|0
1636467000000|2021-11-09 14:10:00|4499.71|4499.71|4499.83|4499.83|4500.59|4500.59|4497.43|4497.43|0
1636467300000|2021-11-09 14:15:00|4499.13|4499.13|4500.68|4500.68|4501.52|4501.52|4498.43|4498.43|0
1636467600000|2021-11-09 14:20:00|4500.86|4500.86|4501.71|4501.71|4502.26|4502.26|4499.28|4499.28|0
1636467900000|2021-11-09 14:25:00|4501.19|4501.19|4499.31|4499.31|4501.69|4501.69|4498.61|4498.61|0
1636468200000|2021-11-09 14:30:00|4499.84|4499.84|4487.19|4487.19|4501.04|4501.04|4487.19|4487.19|0
1636468500000|2021-11-09 14:35:00|4487.54|4487.54|4486.14|4486.14|4489.79|4489.79|4481.89|4481.89|0
1636468800000|2021-11-09 14:40:00|4486.37|4486.37|4489.28|4489.28|4491.53|4491.53|4486.37|4486.37|0
1636469100000|2021-11-09 14:45:00|4489.8|4489.8|4484.6|4484.6|4493.26|4493.26|4484.07|4484.07|0
1636469400000|2021-11-09 14:50:00|4484.77|4484.77|4475.99|4475.99|4484.77|4484.77|4475.99|4475.99|0
1636469700000|2021-11-09 14:55:00|4475.31|4475.31|4473.4|4473.4|4480.33|4480.33|4469.63|4469.63|0
1636470000000|2021-11-09 15:00:00|4473.56|4473.56|4474.39|4474.39|4478.1|4478.1|4473.09|4473.09|0
1636470300000|2021-11-09 15:05:00|4475.09|4475.09|4473.54|4473.54|4475.84|4475.84|4472.32|4472.32|0
1636470600000|2021-11-09 15:10:00|4471.96|4471.96|4476.46|4476.46|4479.09|4479.09|4471.25|4471.25|0
1636470900000|2021-11-09 15:15:00|4476.11|4476.11|4481.7|4481.7|4483.37|4483.37|4476.11|4476.11|0
1636471200000|2021-11-09 15:20:00|4482.93|4482.93|4481.49|4481.49|4485.41|4485.41|4478.55|4478.55|0
1636471500000|2021-11-09 15:25:00|4482.02|4482.02|4484.53|4484.53|4486.98|4486.98|4481.49|4481.49|0
1636471800000|2021-11-09 15:30:00|4484.69|4484.69|4484.96|4484.96|4487.65|4487.65|4483.39|4483.39|0
1636472100000|2021-11-09 15:35:00|4484.79|4484.79|4482.09|4482.09|4488.73|4488.73|4481.39|4481.39|0
1636472400000|2021-11-09 15:40:00|4482.21|4482.21|4483.37|4483.37|4484.11|4484.11|4480.4|4480.4|0
1636472700000|2021-11-09 15:45:00|4483.19|4483.19|4484|4484|4486.48|4486.48|4482.38|4482.38|0
1636473000000|2021-11-09 15:50:00|4483.94|4483.94|4475.89|4475.89|4483.94|4483.94|4475.19|4475.19|0
1636473300000|2021-11-09 15:55:00|4476.01|4476.01|4478.7|4478.7|4480.28|4480.28|4472.49|4472.49|0
1636473600000|2021-11-09 16:00:00|4478.87|4478.87|4480.56|4480.56|4481.86|4481.86|4478.7|4478.7|0
1636473900000|2021-11-09 16:05:00|4480.74|4480.74|4479.4|4479.4|4480.91|4480.91|4476.13|4476.13|0
1636474200000|2021-11-09 16:10:00|4478.88|4478.88|4476|4476|4478.88|4478.88|4474.8|4474.8|0
1636474500000|2021-11-09 16:15:00|4476.17|4476.17|4476.15|4476.15|4476.17|4476.17|4472.88|4472.88|0
1636474800000|2021-11-09 16:20:00|4476.33|4476.33|4473.72|4473.72|4477.71|4477.71|4473.72|4473.72|0
1636475100000|2021-11-09 16:25:00|4474.07|4474.07|4470.16|4470.16|4474.86|4474.86|4469.17|4469.17|0
1636532100000|2021-11-10 08:15:00|4464.73|4464.73|4467.94|4467.94|4471.63|4471.63|4463.85|4463.85|0
1636532400000|2021-11-10 08:20:00|4468.1|4468.1|4471.36|4471.36|4474.14|4474.14|4468.1|4468.1|0
1636532700000|2021-11-10 08:25:00|4470.68|4470.68|4465.52|4465.52|4471.59|4471.59|4465.17|4465.17|0
1636533000000|2021-11-10 08:30:00|4465.64|4465.64|4470.57|4470.57|4470.57|4470.57|4461.76|4461.76|0
1636533300000|2021-11-10 08:35:00|4470.04|4470.04|4469.67|4469.67|4472.77|4472.77|4466.84|4466.84|0
1636533600000|2021-11-10 08:40:00|4469.9|4469.9|4465.33|4465.33|4471.41|4471.41|4465.13|4465.13|0
1636533900000|2021-11-10 08:45:00|4466.74|4466.74|4459.87|4459.87|4467.61|4467.61|4457.41|4457.41|0
1636534200000|2021-11-10 08:50:00|4459.4|4459.4|4456.51|4456.51|4460.88|4460.88|4455.98|4455.98|0
1636534500000|2021-11-10 08:55:00|4456.68|4456.68|4457.63|4457.63|4459.15|4459.15|4455.43|4455.43|0
1636534800000|2021-11-10 09:00:00|4457.1|4457.1|4461.79|4461.79|4462.46|4462.46|4457.1|4457.1|0
1636535100000|2021-11-10 09:05:00|4462.31|4462.31|4462.71|4462.71|4465.78|4465.78|4461.94|4461.94|0
1636535400000|2021-11-10 09:10:00|4461.66|4461.66|4462.55|4462.55|4462.78|4462.78|4459.18|4459.18|0
1636535700000|2021-11-10 09:15:00|4461.88|4461.88|4456.84|4456.84|4464.05|4464.05|4456.84|4456.84|0
1636536000000|2021-11-10 09:20:00|4455.96|4455.96|4456.38|4456.38|4456.53|4456.53|4454.6|4454.6|0
1636536300000|2021-11-10 09:25:00|4456.56|4456.56|4455.24|4455.24|4457.63|4457.63|4454.48|4454.48|0
1636536600000|2021-11-10 09:30:00|4455.03|4455.03|4460.88|4460.88|4460.88|4460.88|4454.39|4454.39|0
1636536900000|2021-11-10 09:35:00|4460.21|4460.21|4460.37|4460.37|4461.98|4461.98|4455.81|4455.81|0
1636537200000|2021-11-10 09:40:00|4460.22|4460.22|4462.23|4462.23|4463.32|4463.32|4460.04|4460.04|0
1636537500000|2021-11-10 09:45:00|4462.05|4462.05|4459.54|4459.54|4462.05|4462.05|4458.43|4458.43|0
1636537800000|2021-11-10 09:50:00|4459.01|4459.01|4459.19|4459.19|4461.23|4461.23|4457.92|4457.92|0
1636538100000|2021-11-10 09:55:00|4459.03|4459.03|4451.58|4451.58|4460.38|4460.38|4450.76|4450.76|0
1636538400000|2021-11-10 10:00:00|4452.26|4452.26|4452.73|4452.73|4452.93|4452.93|4448.82|4448.82|0
1636538700000|2021-11-10 10:05:00|4452.56|4452.56|4453.45|4453.45|4457.47|4457.47|4452.56|4452.56|0
1636539000000|2021-11-10 10:10:00|4453.97|4453.97|4455.12|4455.12|4456.84|4456.84|4452.25|4452.25|0
1636539300000|2021-11-10 10:15:00|4454.94|4454.94|4454.84|4454.84|4457.77|4457.77|4452.57|4452.57|0
1636539600000|2021-11-10 10:20:00|4454.49|4454.49|4452.19|4452.19|4454.49|4454.49|4450.35|4450.35|0
1636539900000|2021-11-10 10:25:00|4452.31|4452.31|4452.16|4452.16|4453.36|4453.36|4448.96|4448.96|0
1636540200000|2021-11-10 10:30:00|4452.34|4452.34|4449.31|4449.31|4453.3|4453.3|4446.56|4446.56|0
1636540500000|2021-11-10 10:35:00|4448.96|4448.96|4443.19|4443.19|4448.96|4448.96|4443.19|4443.19|0
1636540800000|2021-11-10 10:40:00|4442.49|4442.49|4446.28|4446.28|4446.69|4446.69|4442.31|4442.31|0
1636541100000|2021-11-10 10:45:00|4446.17|4446.17|4445.46|4445.46|4449.15|4449.15|4444.08|4444.08|0
1636541400000|2021-11-10 10:50:00|4446.14|4446.14|4448.62|4448.62|4449.86|4449.86|4445.4|4445.4|0
1636541700000|2021-11-10 10:55:00|4448.8|4448.8|4453.79|4453.79|4454.32|4454.32|4448.8|4448.8|0
1636542000000|2021-11-10 11:00:00|4453.44|4453.44|4451.43|4451.43|4453.44|4453.44|4450.17|4450.17|0
1636542300000|2021-11-10 11:05:00|4451.6|4451.6|4455.02|4455.02|4455.67|4455.67|4451.43|4451.43|0
1636542600000|2021-11-10 11:10:00|4455.2|4455.2|4454.93|4454.93|4455.54|4455.54|4454.14|4454.14|0
1636542900000|2021-11-10 11:15:00|4455.37|4455.37|4459.22|4459.22|4459.62|4459.62|4454.61|4454.61|0
1636543200000|2021-11-10 11:20:00|4459.39|4459.39|4463.96|4463.96|4464.96|4464.96|4459.39|4459.39|0
1636543500000|2021-11-10 11:25:00|4463.78|4463.78|4462.61|4462.61|4463.9|4463.9|4461.01|4461.01|0
1636543800000|2021-11-10 11:30:00|4461.93|4461.93|4465.28|4465.28|4465.52|4465.52|4461.93|4461.93|0
1636544100000|2021-11-10 11:35:00|4464.93|4464.93|4464.33|4464.33|4466.31|4466.31|4463.65|4463.65|0
1636544400000|2021-11-10 11:40:00|4464.85|4464.85|4464|4464|4467.58|4467.58|4463.19|4463.19|0
1636544700000|2021-11-10 11:45:00|4463.47|4463.47|4456.55|4456.55|4463.82|4463.82|4456.55|4456.55|0
1636545000000|2021-11-10 11:50:00|4456.9|4456.9|4454.72|4454.72|4458.35|4458.35|4454.72|4454.72|0
1636545300000|2021-11-10 11:55:00|4455.07|4455.07|4457.86|4457.86|4457.86|4457.86|4455.07|4455.07|0
1636545600000|2021-11-10 12:00:00|4457.59|4457.59|4461.54|4461.54|4461.54|4461.54|4457.09|4457.09|0
1636545900000|2021-11-10 12:05:00|4462.21|4462.21|4465.56|4465.56|4466.97|4466.97|4462.21|4462.21|0
1636546200000|2021-11-10 12:10:00|4464.88|4464.88|4468.16|4468.16|4468.16|4468.16|4464.53|4464.53|0
1636546500000|2021-11-10 12:15:00|4468.34|4468.34|4470.61|4470.61|4470.83|4470.83|4468.28|4468.28|0
1636546800000|2021-11-10 12:20:00|4470.49|4470.49|4471.08|4471.08|4472.13|4472.13|4470.4|4470.4|0
1636547100000|2021-11-10 12:25:00|4471.75|4471.75|4464.37|4464.37|4472.62|4472.62|4463.78|4463.78|0
1636547400000|2021-11-10 12:30:00|4463.69|4463.69|4460.05|4460.05|4463.81|4463.81|4459.39|4459.39|0
1636547700000|2021-11-10 12:35:00|4459.35|4459.35|4462.31|4462.31|4462.31|4462.31|4457.62|4457.62|0
1636548000000|2021-11-10 12:40:00|4462.49|4462.49|4464.23|4464.23|4465.49|4465.49|4462.49|4462.49|0
1636548300000|2021-11-10 12:45:00|4464.58|4464.58|4464.64|4464.64|4465.63|4465.63|4463.03|4463.03|0
1636548600000|2021-11-10 12:50:00|4463.94|4463.94|4460.44|4460.44|4464.41|4464.41|4460.41|4460.41|0
1636548900000|2021-11-10 12:55:00|4461.11|4461.11|4462.02|4462.02|4462.02|4462.02|4458.89|4458.89|0
1636549200000|2021-11-10 13:00:00|4462.54|4462.54|4467.26|4467.26|4467.82|4467.82|4462.54|4462.54|0
1636549500000|2021-11-10 13:05:00|4467.08|4467.08|4467.32|4467.32|4467.35|4467.35|4465.58|4465.58|0
1636549800000|2021-11-10 13:10:00|4467.67|4467.67|4467.2|4467.2|4468.7|4468.7|4466.94|4466.94|0
1636550100000|2021-11-10 13:15:00|4467.02|4467.02|4465.78|4465.78|4467.72|4467.72|4465.1|4465.1|0
1636550400000|2021-11-10 13:20:00|4465.1|4465.1|4458.75|4458.75|4465.1|4465.1|4457.2|4457.2|0
1636550700000|2021-11-10 13:25:00|4458.58|4458.58|4455.88|4455.88|4458.71|4458.71|4455.88|4455.88|0
1636551000000|2021-11-10 13:30:00|4455.65|4455.65|4457.52|4457.52|4458.6|4458.6|4451.48|4451.48|0
1636551300000|2021-11-10 13:35:00|4458.04|4458.04|4452.82|4452.82|4458.04|4458.04|4452.43|4452.43|0
1636551600000|2021-11-10 13:40:00|4453.5|4453.5|4455.46|4455.46|4456.99|4456.99|4453.5|4453.5|0
1636551900000|2021-11-10 13:45:00|4456.14|4456.14|4450.84|4450.84|4456.14|4456.14|4450.84|4450.84|0
1636552200000|2021-11-10 13:50:00|4450.49|4450.49|4454.46|4454.46|4455.28|4455.28|4450.49|4450.49|0
1636552500000|2021-11-10 13:55:00|4454.11|4454.11|4451.64|4451.64|4455.64|4455.64|4449.7|4449.7|0
1636552800000|2021-11-10 14:00:00|4451.49|4451.49|4454.19|4454.19|4454.19|4454.19|4451.14|4451.14|0
1636553100000|2021-11-10 14:05:00|4453.51|4453.51|4457.73|4457.73|4458.96|4458.96|4453.51|4453.51|0
1636553400000|2021-11-10 14:10:00|4458.08|4458.08|4454.32|4454.32|4461.64|4461.64|4452.93|4452.93|0
1636553700000|2021-11-10 14:15:00|4454.99|4454.99|4448.94|4448.94|4454.99|4454.99|4448.21|4448.21|0
1636554000000|2021-11-10 14:20:00|4449.62|4449.62|4450.45|4450.45|4450.48|4450.48|4446.94|4446.94|0
1636554300000|2021-11-10 14:25:00|4450.63|4450.63|4451.47|4451.47|4454.83|4454.83|4450.03|4450.03|0
1636554600000|2021-11-10 14:30:00|4450.8|4450.8|4454.1|4454.1|4454.41|4454.41|4449.22|4449.22|0
1636554900000|2021-11-10 14:35:00|4453.93|4453.93|4456.85|4456.85|4456.85|4456.85|4452.96|4452.96|0
1636555200000|2021-11-10 14:40:00|4457.2|4457.2|4453.82|4453.82|4458.58|4458.58|4453.82|4453.82|0
1636555500000|2021-11-10 14:45:00|4454.52|4454.52|4457.17|4457.17|4457.58|4457.58|4452.4|4452.4|0
1636555800000|2021-11-10 14:50:00|4457.84|4457.84|4458.08|4458.08|4459.77|4459.77|4453.39|4453.39|0
1636556100000|2021-11-10 14:55:00|4458.76|4458.76|4463.21|4463.21|4463.21|4463.21|4455.9|4455.9|0
1636556400000|2021-11-10 15:00:00|4463.59|4463.59|4458.37|4458.37|4463.75|4463.75|4457.49|4457.49|0
1636556700000|2021-11-10 15:05:00|4458.72|4458.72|4454.55|4454.55|4459.25|4459.25|4452.55|4452.55|0
1636557000000|2021-11-10 15:10:00|4455.22|4455.22|4454.56|4454.56|4455.55|4455.55|4452.25|4452.25|0
1636557300000|2021-11-10 15:15:00|4454.74|4454.74|4458.32|4458.32|4459.5|4459.5|4454.56|4454.56|0
1636557600000|2021-11-10 15:20:00|4457.61|4457.61|4458.07|4458.07|4459.46|4459.46|4454.6|4454.6|0
1636557900000|2021-11-10 15:25:00|4458.01|4458.01|4463.24|4463.24|4463.24|4463.24|4458.01|4458.01|0
1636558200000|2021-11-10 15:30:00|4463.59|4463.59|4463.75|4463.75|4466.23|4466.23|4461.52|4461.52|0
1636558500000|2021-11-10 15:35:00|4463.93|4463.93|4467.95|4467.95|4469.55|4469.55|4463.93|4463.93|0
1636558800000|2021-11-10 15:40:00|4467.07|4467.07|4469.63|4469.63|4470.28|4470.28|4466.33|4466.33|0
1636559100000|2021-11-10 15:45:00|4470.16|4470.16|4469.24|4469.24|4471.7|4471.7|4467.04|4467.04|0
1636559400000|2021-11-10 15:50:00|4469.42|4469.42|4468.19|4468.19|4469.47|4469.47|4465.81|4465.81|0
1636559700000|2021-11-10 15:55:00|4468.36|4468.36|4469.82|4469.82|4472|4472|4467.83|4467.83|0
1636560000000|2021-11-10 16:00:00|4470.49|4470.49|4472.26|4472.26|4472.26|4472.26|4469.12|4469.12|0
1636560300000|2021-11-10 16:05:00|4472.14|4472.14|4471.15|4471.15|4472.14|4472.14|4469.36|4469.36|0
1636560600000|2021-11-10 16:10:00|4471.33|4471.33|4471.17|4471.17|4473.14|4473.14|4470.68|4470.68|0
1636560900000|2021-11-10 16:15:00|4470.99|4470.99|4470.75|4470.75|4471.86|4471.86|4470.35|4470.35|0
1636561200000|2021-11-10 16:20:00|4470.22|4470.22|4466.5|4466.5|4470.4|4470.4|4466.33|4466.33|0
1636561500000|2021-11-10 16:25:00|4466.85|4466.85|4467.29|4467.29|4470.38|4470.38|4464.9|4464.9|0
1636618500000|2021-11-11 08:15:00|4475.77|4475.77|4471.81|4471.81|4475.95|4475.95|4470|4470|0
1636618800000|2021-11-11 08:20:00|4472.49|4472.49|4474.6|4474.6|4476.71|4476.71|4472.49|4472.49|0
1636619100000|2021-11-11 08:25:00|4474.02|4474.02|4474.63|4474.63|4475.36|4475.36|4471.03|4471.03|0
1636619400000|2021-11-11 08:30:00|4475.33|4475.33|4479.67|4479.67|4479.91|4479.91|4474.2|4474.2|0
1636619700000|2021-11-11 08:35:00|4479.91|4479.91|4486.06|4486.06|4486.06|4486.06|4477.61|4477.61|0
1636620000000|2021-11-11 08:40:00|4486.41|4486.41|4484.54|4484.54|4486.41|4486.41|4484.09|4484.09|0
1636620300000|2021-11-11 08:45:00|4485.77|4485.77|4485.67|4485.67|4488.1|4488.1|4484.14|4484.14|0
1636620600000|2021-11-11 08:50:00|4486.02|4486.02|4483.09|4483.09|4487.37|4487.37|4482.24|4482.24|0
1636620900000|2021-11-11 08:55:00|4482.22|4482.22|4486.6|4486.6|4487|4487|4482.22|4482.22|0
1636621200000|2021-11-11 09:00:00|4486.71|4486.71|4484.04|4484.04|4489.12|4489.12|4483.79|4483.79|0
1636621500000|2021-11-11 09:05:00|4483.92|4483.92|4482.86|4482.86|4485.39|4485.39|4482.86|4482.86|0
1636621800000|2021-11-11 09:10:00|4482.51|4482.51|4479.98|4479.98|4482.75|4482.75|4479.98|4479.98|0
1636622100000|2021-11-11 09:15:00|4479.74|4479.74|4479.56|4479.56|4479.74|4479.74|4476.99|4476.99|0
1636622400000|2021-11-11 09:20:00|4480.08|4480.08|4483.73|4483.73|4483.73|4483.73|4479.26|4479.26|0
1636622700000|2021-11-11 09:25:00|4483.05|4483.05|4489.61|4489.61|4489.61|4489.61|4483.05|4483.05|0
1636623000000|2021-11-11 09:30:00|4488.93|4488.93|4483.8|4483.8|4488.93|4488.93|4483.27|4483.27|0
1636623300000|2021-11-11 09:35:00|4483.68|4483.68|4478.9|4478.9|4483.85|4483.85|4477.33|4477.33|0
1636623600000|2021-11-11 09:40:00|4479.25|4479.25|4480.38|4480.38|4481.64|4481.64|4479.25|4479.25|0
1636623900000|2021-11-11 09:45:00|4479.71|4479.71|4477.34|4477.34|4480.53|4480.53|4476.66|4476.66|0
1636624200000|2021-11-11 09:50:00|4476.66|4476.66|4472.88|4472.88|4477.17|4477.17|4472.88|4472.88|0
1636624500000|2021-11-11 09:55:00|4473.14|4473.14|4475.63|4475.63|4476.16|4476.16|4473.14|4473.14|0
1636624800000|2021-11-11 10:00:00|4475.81|4475.81|4474.05|4474.05|4476.77|4476.77|4474.05|4474.05|0
1636625100000|2021-11-11 10:05:00|4474.73|4474.73|4477.55|4477.55|4478.22|4478.22|4473.38|4473.38|0
1636625400000|2021-11-11 10:10:00|4477.72|4477.72|4473.11|4473.11|4478.3|4478.3|4471.75|4471.75|0
1636625700000|2021-11-11 10:15:00|4472.43|4472.43|4470.38|4470.38|4472.43|4472.43|4469.85|4469.85|0
1636626000000|2021-11-11 10:20:00|4470.91|4470.91|4469.3|4469.3|4472.31|4472.31|4469.3|4469.3|0
1636626300000|2021-11-11 10:25:00|4469.12|4469.12|4466.81|4466.81|4470.11|4470.11|4466.71|4466.71|0
1636626600000|2021-11-11 10:30:00|4466.49|4466.49|4465.72|4465.72|4466.49|4466.49|4462.24|4462.24|0
1636626900000|2021-11-11 10:35:00|4465.37|4465.37|4467.53|4467.53|4467.53|4467.53|4463.61|4463.61|0
1636627200000|2021-11-11 10:40:00|4467.88|4467.88|4468.55|4468.55|4469.75|4469.75|4467.88|4467.88|0
1636627500000|2021-11-11 10:45:00|4468.67|4468.67|4467.75|4467.75|4469.76|4469.76|4466.87|4466.87|0
1636627800000|2021-11-11 10:50:00|4467.4|4467.4|4468.08|4468.08|4468.76|4468.76|4466.37|4466.37|0
1636628100000|2021-11-11 10:55:00|4467.73|4467.73|4470.99|4470.99|4471.6|4471.6|4465.84|4465.84|0
1636628400000|2021-11-11 11:00:00|4470.29|4470.29|4470.22|4470.22|4471.24|4471.24|4469.26|4469.26|0
1636628700000|2021-11-11 11:05:00|4469.54|4469.54|4467.03|4467.03|4470.8|4470.8|4467.03|4467.03|0
1636629000000|2021-11-11 11:10:00|4467.7|4467.7|4460.07|4460.07|4467.88|4467.88|4455.86|4455.86|0
1636629300000|2021-11-11 11:15:00|4459.37|4459.37|4460.54|4460.54|4460.89|4460.89|4455.62|4455.62|0
1636629600000|2021-11-11 11:20:00|4460.59|4460.59|4464.73|4464.73|4464.73|4464.73|4458.69|4458.69|0
1636629900000|2021-11-11 11:25:00|4463.33|4463.33|4465.93|4465.93|4467.66|4467.66|4462.98|4462.98|0
1636630200000|2021-11-11 11:30:00|4465.23|4465.23|4450|4450|4465.23|4465.23|4449.33|4449.33|0
1636630500000|2021-11-11 11:35:00|4449.33|4449.33|4453.64|4453.64|4454.11|4454.11|4449.15|4449.15|0
1636630800000|2021-11-11 11:40:00|4453.99|4453.99|4456.9|4456.9|4456.9|4456.9|4451.42|4451.42|0
1636631100000|2021-11-11 11:45:00|4457.25|4457.25|4457.87|4457.87|4461.76|4461.76|4456.99|4456.99|0
1636631400000|2021-11-11 11:50:00|4458.2|4458.2|4458.13|4458.13|4458.24|4458.24|4455.61|4455.61|0
1636631700000|2021-11-11 11:55:00|4456.73|4456.73|4453.39|4453.39|4458.65|4458.65|4453.22|4453.22|0
1636632000000|2021-11-11 12:00:00|4453.04|4453.04|4453.5|4453.5|4454.71|4454.71|4452.3|4452.3|0
1636632300000|2021-11-11 12:05:00|4454.17|4454.17|4450.78|4450.78|4454.35|4454.35|4450.78|4450.78|0
1636632600000|2021-11-11 12:10:00|4449.9|4449.9|4455|4455|4455|4455|4449.9|4449.9|0
1636632900000|2021-11-11 12:15:00|4453.95|4453.95|4453.22|4453.22|4453.95|4453.95|4451.37|4451.37|0
1636633200000|2021-11-11 12:20:00|4452.54|4452.54|4449.52|4449.52|4452.54|4452.54|4449.17|4449.17|0
1636633500000|2021-11-11 12:25:00|4449.88|4449.88|4452.19|4452.19|4453.07|4453.07|4449.88|4449.88|0
1636633800000|2021-11-11 12:30:00|4452.86|4452.86|4448.77|4448.77|4452.86|4452.86|4448.77|4448.77|0
1636634100000|2021-11-11 12:35:00|4449.45|4449.45|4448.59|4448.59|4450.64|4450.64|4448.42|4448.42|0
1636634400000|2021-11-11 12:40:00|4449.12|4449.12|4448.69|4448.69|4449.89|4449.89|4445.88|4445.88|0
1636634700000|2021-11-11 12:45:00|4448.01|4448.01|4448.57|4448.57|4448.73|4448.73|4446.94|4446.94|0
1636635000000|2021-11-11 12:50:00|4449.44|4449.44|4451.06|4451.06|4452.99|4452.99|4449.1|4449.1|0
1636635300000|2021-11-11 12:55:00|4450.82|4450.82|4448|4448|4450.82|4450.82|4448|4448|0
1636635600000|2021-11-11 13:00:00|4447.9|4447.9|4448.03|4448.03|4448.03|4448.03|4445.96|4445.96|0
1636635900000|2021-11-11 13:05:00|4448.2|4448.2|4446.58|4446.58|4449.05|4449.05|4446.07|4446.07|0
1636636200000|2021-11-11 13:10:00|4446.75|4446.75|4443.16|4443.16|4447.04|4447.04|4442.99|4442.99|0
1636636500000|2021-11-11 13:15:00|4442.64|4442.64|4445.29|4445.29|4446.52|4446.52|4442.64|4442.64|0
1636636800000|2021-11-11 13:20:00|4445.64|4445.64|4446.17|4446.17|4446.84|4446.84|4445.64|4445.64|0
1636637100000|2021-11-11 13:25:00|4446.34|4446.34|4444.39|4444.39|4446.55|4446.55|4444.09|4444.09|0
1636637400000|2021-11-11 13:30:00|4443.68|4443.68|4441.53|4441.53|4443.68|4443.68|4441.38|4441.38|0
1636637700000|2021-11-11 13:35:00|4441.36|4441.36|4448.39|4448.39|4448.39|4448.39|4441.18|4441.18|0
1636638000000|2021-11-11 13:40:00|4449.27|4449.27|4452.01|4452.01|4452.88|4452.88|4449.27|4449.27|0
1636638300000|2021-11-11 13:45:00|4452.68|4452.68|4450.96|4450.96|4452.68|4452.68|4450.02|4450.02|0
1636638600000|2021-11-11 13:50:00|4450.61|4450.61|4448.51|4448.51|4450.61|4450.61|4448.15|4448.15|0
1636638900000|2021-11-11 13:55:00|4448.41|4448.41|4451.85|4451.85|4451.85|4451.85|4447.01|4447.01|0
1636639200000|2021-11-11 14:00:00|4451.69|4451.69|4449.64|4449.64|4452.93|4452.93|4448.44|4448.44|0
1636639500000|2021-11-11 14:05:00|4448.97|4448.97|4449.38|4449.38|4449.91|4449.91|4446.59|4446.59|0
1636639800000|2021-11-11 14:10:00|4449.56|4449.56|4445.2|4445.2|4449.56|4449.56|4445.2|4445.2|0
1636640100000|2021-11-11 14:15:00|4444.53|4444.53|4441.54|4441.54|4444.53|4444.53|4441.19|4441.19|0
1636640400000|2021-11-11 14:20:00|4440.84|4440.84|4440.21|4440.21|4441.51|4441.51|4439.08|4439.08|0
1636640700000|2021-11-11 14:25:00|4439.5|4439.5|4437.69|4437.69|4439.5|4439.5|4436.27|4436.27|0
1636641000000|2021-11-11 14:30:00|4437.01|4437.01|4440.14|4440.14|4441.71|4441.71|4433.22|4433.22|0
1636641300000|2021-11-11 14:35:00|4439.61|4439.61|4434.48|4434.48|4440.49|4440.49|4433.9|4433.9|0
1636641600000|2021-11-11 14:40:00|4435.16|4435.16|4436.03|4436.03|4436.5|4436.5|4433.47|4433.47|0
1636641900000|2021-11-11 14:45:00|4437.06|4437.06|4439.48|4439.48|4440|4440|4436.19|4436.19|0
1636642200000|2021-11-11 14:50:00|4438.8|4438.8|4446.7|4446.7|4447.23|4447.23|4438.8|4438.8|0
1636642500000|2021-11-11 14:55:00|4447.76|4447.76|4445.84|4445.84|4447.93|4447.93|4444.97|4444.97|0
1636642800000|2021-11-11 15:00:00|4446.51|4446.51|4444.61|4444.61|4447.43|4447.43|4443.23|4443.23|0
1636643100000|2021-11-11 15:05:00|4444.79|4444.79|4449.46|4449.46|4453.74|4453.74|4444.79|4444.79|0
1636643400000|2021-11-11 15:10:00|4449.3|4449.3|4449.9|4449.9|4451.56|4451.56|4448.45|4448.45|0
1636643700000|2021-11-11 15:15:00|4450.25|4450.25|4453.69|4453.69|4454.39|4454.39|4447.44|4447.44|0
1636644000000|2021-11-11 15:20:00|4453.16|4453.16|4453.19|4453.19|4456.38|4456.38|4451.66|4451.66|0
1636644300000|2021-11-11 15:25:00|4453.54|4453.54|4447.3|4447.3|4454.06|4454.06|4447.3|4447.3|0
1636644600000|2021-11-11 15:30:00|4447.13|4447.13|4450.21|4450.21|4452.93|4452.93|4446.78|4446.78|0
1636644900000|2021-11-11 15:35:00|4450.89|4450.89|4458.2|4458.2|4459.58|4459.58|4450.89|4450.89|0
1636645200000|2021-11-11 15:40:00|4458.9|4458.9|4456.13|4456.13|4458.9|4458.9|4455.57|4455.57|0
1636645500000|2021-11-11 15:45:00|4456.08|4456.08|4456.29|4456.29|4456.58|4456.58|4454.78|4454.78|0
1636645800000|2021-11-11 15:50:00|4455.94|4455.94|4456.78|4456.78|4456.89|4456.89|4454.93|4454.93|0
1636646100000|2021-11-11 15:55:00|4457.46|4457.46|4454.55|4454.55|4457.46|4457.46|4454.55|4454.55|0
1636646400000|2021-11-11 16:00:00|4455.08|4455.08|4456.83|4456.83|4457.71|4457.71|4455.08|4455.08|0
1636646700000|2021-11-11 16:05:00|4457.51|4457.51|4456.78|4456.78|4458.03|4458.03|4456.34|4456.34|0
1636647000000|2021-11-11 16:10:00|4456.95|4456.95|4460.84|4460.84|4462.97|4462.97|4456.67|4456.67|0
1636647300000|2021-11-11 16:15:00|4461.54|4461.54|4460.44|4460.44|4461.94|4461.94|4459.92|4459.92|0
1636647600000|2021-11-11 16:20:00|4460.61|4460.61|4465.28|4465.28|4465.63|4465.63|4460.61|4460.61|0
1636647900000|2021-11-11 16:25:00|4464.93|4464.93|4463.88|4463.88|4464.99|4464.99|4461.48|4461.48|0
1636704900000|2021-11-12 08:15:00|4449.48|4449.48|4450.4|4450.4|4453.19|4453.19|4448.38|4448.38|0
1636705200000|2021-11-12 08:20:00|4450.89|4450.89|4448.57|4448.57|4452.1|4452.1|4445.07|4445.07|0
1636705500000|2021-11-12 08:25:00|4448.93|4448.93|4443.29|4443.29|4449.1|4449.1|4442.76|4442.76|0
1636705800000|2021-11-12 08:30:00|4442.24|4442.24|4439.68|4439.68|4442.24|4442.24|4438.36|4438.36|0
1636706100000|2021-11-12 08:35:00|4438.28|4438.28|4433.95|4433.95|4440.43|4440.43|4433.95|4433.95|0
1636706400000|2021-11-12 08:40:00|4433.25|4433.25|4434.17|4434.17|4435.59|4435.59|4432.66|4432.66|0
1636706700000|2021-11-12 08:45:00|4434.85|4434.85|4437.67|4437.67|4438.55|4438.55|4434.15|4434.15|0
1636707000000|2021-11-12 08:50:00|4437.85|4437.85|4437.37|4437.37|4438.21|4438.21|4434.18|4434.18|0
1636707300000|2021-11-12 08:55:00|4437.54|4437.54|4436.19|4436.19|4438.59|4438.59|4434.97|4434.97|0
1636707600000|2021-11-12 09:00:00|4435.66|4435.66|4430.84|4430.84|4435.66|4435.66|4429.26|4429.26|0
1636707900000|2021-11-12 09:05:00|4432.41|4432.41|4443.86|4443.86|4446.14|4446.14|4431.54|4431.54|0
1636708200000|2021-11-12 09:10:00|4443.33|4443.33|4448.57|4448.57|4450.63|4450.63|4443.33|4443.33|0
1636708500000|2021-11-12 09:15:00|4448.73|4448.73|4443.72|4443.72|4448.73|4448.73|4443.72|4443.72|0
1636708800000|2021-11-12 09:20:00|4443.6|4443.6|4448.17|4448.17|4448.17|4448.17|4442.89|4442.89|0
1636709100000|2021-11-12 09:25:00|4447.47|4447.47|4461|4461|4461.46|4461.46|4447.47|4447.47|0
1636709400000|2021-11-12 09:30:00|4460.33|4460.33|4453.24|4453.24|4461.38|4461.38|4453.24|4453.24|0
1636709700000|2021-11-12 09:35:00|4452.37|4452.37|4450.11|4450.11|4454.3|4454.3|4449.18|4449.18|0
1636710000000|2021-11-12 09:40:00|4450.23|4450.23|4450.12|4450.12|4451.63|4451.63|4448.12|4448.12|0
1636710300000|2021-11-12 09:45:00|4448.89|4448.89|4449.45|4449.45|4450.5|4450.5|4445.23|4445.23|0
1636710600000|2021-11-12 09:50:00|4448.57|4448.57|4447.97|4447.97|4448.6|4448.6|4447.86|4447.86|0
1636710900000|2021-11-12 09:55:00|4447.1|4447.1|4448.5|4448.5|4448.5|4448.5|4447.1|4447.1|0
1636711200000|2021-11-12 10:00:00|4448.6|4448.6|4451.69|4451.69|4451.69|4451.69|4448|4448|0
1636711500000|2021-11-12 10:05:00|4451.01|4451.01|4454.07|4454.07|4454.07|4454.07|4450.08|4450.08|0
1636711800000|2021-11-12 10:10:00|4454.24|4454.24|4450.26|4450.26|4455.82|4455.82|4449.58|4449.58|0
1636712100000|2021-11-12 10:15:00|4449.58|4449.58|4450.78|4450.78|4452.14|4452.14|4449.05|4449.05|0
1636712400000|2021-11-12 10:20:00|4451.45|4451.45|4452.71|4452.71|4452.95|4452.95|4450.3|4450.3|0
1636712700000|2021-11-12 10:25:00|4453.24|4453.24|4452.19|4452.19|4456.04|4456.04|4452.19|4452.19|0
1636713000000|2021-11-12 10:30:00|4452.89|4452.89|4452.42|4452.42|4456.26|4456.26|4451.2|4451.2|0
1636713300000|2021-11-12 10:35:00|4452.07|4452.07|4451.96|4451.96|4452.19|4452.19|4450.56|4450.56|0
1636713600000|2021-11-12 10:40:00|4452.32|4452.32|4449.35|4449.35|4452.32|4452.32|4449.35|4449.35|0
1636713900000|2021-11-12 10:45:00|4448.65|4448.65|4447.67|4447.67|4449.35|4449.35|4447.39|4447.39|0
1636714200000|2021-11-12 10:50:00|4448.37|4448.37|4450.5|4450.5|4450.5|4450.5|4448.2|4448.2|0
1636714500000|2021-11-12 10:55:00|4450.85|4450.85|4451.3|4451.3|4451.61|4451.61|4449.45|4449.45|0
1636714800000|2021-11-12 11:00:00|4451.12|4451.12|4451.31|4451.31|4453.04|4453.04|4448.5|4448.5|0
1636715100000|2021-11-12 11:05:00|4452.01|4452.01|4448.56|4448.56|4452.01|4452.01|4447.51|4447.51|0
1636715400000|2021-11-12 11:10:00|4448.21|4448.21|4450.26|4450.26|4450.26|4450.26|4448.21|4448.21|0
1636715700000|2021-11-12 11:15:00|4450.1|4450.1|4447.26|4447.26|4450.45|4450.45|4446.65|4446.65|0
1636716000000|2021-11-12 11:20:00|4447.43|4447.43|4448.55|4448.55|4448.55|4448.55|4447.43|4447.43|0
1636716300000|2021-11-12 11:25:00|4449.22|4449.22|4452.38|4452.38|4452.55|4452.55|4449.22|4449.22|0
1636716600000|2021-11-12 11:30:00|4451.7|4451.7|4451.62|4451.62|4452.05|4452.05|4451.35|4451.35|0
1636716900000|2021-11-12 11:35:00|4451.5|4451.5|4449.3|4449.3|4451.5|4451.5|4449.3|4449.3|0
1636717200000|2021-11-12 11:40:00|4448.63|4448.63|4446.53|4446.53|4448.94|4448.94|4446.18|4446.18|0
1636717500000|2021-11-12 11:45:00|4446.37|4446.37|4449.02|4449.02|4449.28|4449.28|4446.37|4446.37|0
1636717800000|2021-11-12 11:50:00|4448.67|4448.67|4443.99|4443.99|4448.67|4448.67|4443.48|4443.48|0
1636718100000|2021-11-12 11:55:00|4442.94|4442.94|4445.29|4445.29|4445.44|4445.44|4442.94|4442.94|0
1636718400000|2021-11-12 12:00:00|4444.62|4444.62|4441.54|4441.54|4444.62|4444.62|4440.75|4440.75|0
1636718700000|2021-11-12 12:05:00|4441.42|4441.42|4439.84|4439.84|4441.65|4441.65|4437.24|4437.24|0
1636719000000|2021-11-12 12:10:00|4440.54|4440.54|4440.65|4440.65|4441.53|4441.53|4439.41|4439.41|0
1636719300000|2021-11-12 12:15:00|4440.13|4440.13|4438.84|4438.84|4440.57|4440.57|4438.84|4438.84|0
1636719600000|2021-11-12 12:20:00|4439.36|4439.36|4439.28|4439.28|4439.8|4439.8|4438.08|4438.08|0
1636719900000|2021-11-12 12:25:00|4439.81|4439.81|4437.79|4437.79|4439.81|4439.81|4436.95|4436.95|0
1636720200000|2021-11-12 12:30:00|4437.64|4437.64|4436.58|4436.58|4438.56|4438.56|4436.29|4436.29|0
1636720500000|2021-11-12 12:35:00|4436.42|4436.42|4436.84|4436.84|4438.13|4438.13|4435.89|4435.89|0
1636720800000|2021-11-12 12:40:00|4436.51|4436.51|4436.68|4436.68|4437.38|4437.38|4435.48|4435.48|0
1636721100000|2021-11-12 12:45:00|4436.39|4436.39|4433.27|4433.27|4436.89|4436.89|4433.09|4433.09|0
1636721400000|2021-11-12 12:50:00|4433.39|4433.39|4431.23|4431.23|4433.5|4433.5|4431.05|4431.05|0
1636721700000|2021-11-12 12:55:00|4430.55|4430.55|4431.21|4431.21|4432.59|4432.59|4430.55|4430.55|0
1636722000000|2021-11-12 13:00:00|4431.74|4431.74|4435.27|4435.27|4435.27|4435.27|4431.74|4431.74|0
1636722300000|2021-11-12 13:05:00|4435.45|4435.45|4435.26|4435.26|4435.97|4435.97|4434.06|4434.06|0
1636722600000|2021-11-12 13:10:00|4435.08|4435.08|4436.18|4436.18|4436.18|4436.18|4433.97|4433.97|0
1636722900000|2021-11-12 13:15:00|4435.65|4435.65|4445.4|4445.4|4445.4|4445.4|4435.65|4435.65|0
1636723200000|2021-11-12 13:20:00|4445.66|4445.66|4446.78|4446.78|4447.48|4447.48|4445|4445|0
1636723500000|2021-11-12 13:25:00|4447.3|4447.3|4447.29|4447.29|4449.54|4449.54|4446.41|4446.41|0
1636723800000|2021-11-12 13:30:00|4447.47|4447.47|4445.53|4445.53|4447.47|4447.47|4444.4|4444.4|0
1636724100000|2021-11-12 13:35:00|4445.38|4445.38|4445.02|4445.02|4445.38|4445.38|4444.69|4444.69|0
1636724400000|2021-11-12 13:40:00|4445.72|4445.72|4446.2|4446.2|4446.41|4446.41|4445.72|4445.72|0
1636724700000|2021-11-12 13:45:00|4445.5|4445.5|4442.57|4442.57|4445.5|4445.5|4442.57|4442.57|0
1636725000000|2021-11-12 13:50:00|4443.09|4443.09|4447.11|4447.11|4447.81|4447.81|4443.09|4443.09|0
1636725300000|2021-11-12 13:55:00|4447.27|4447.27|4447.23|4447.23|4447.77|4447.77|4446.71|4446.71|0
1636725600000|2021-11-12 14:00:00|4447.41|4447.41|4449.94|4449.94|4449.94|4449.94|4447.06|4447.06|0
1636725900000|2021-11-12 14:05:00|4450.64|4450.64|4450.13|4450.13|4451.69|4451.69|4449.31|4449.31|0
1636726200000|2021-11-12 14:10:00|4449.98|4449.98|4446.55|4446.55|4450.51|4450.51|4446.55|4446.55|0
1636726500000|2021-11-12 14:15:00|4446.49|4446.49|4445.45|4445.45|4447.05|4447.05|4444.39|4444.39|0
1636726800000|2021-11-12 14:20:00|4445.27|4445.27|4443.41|4443.41|4445.27|4445.27|4443.07|4443.07|0
1636727100000|2021-11-12 14:25:00|4443.46|4443.46|4439.12|4439.12|4444.26|4444.26|4439.12|4439.12|0
1636727400000|2021-11-12 14:30:00|4438.44|4438.44|4441.67|4441.67|4442.24|4442.24|4437.05|4437.05|0
1636727700000|2021-11-12 14:35:00|4442.02|4442.02|4439.71|4439.71|4442.17|4442.17|4437.28|4437.28|0
1636728000000|2021-11-12 14:40:00|4439.55|4439.55|4443.61|4443.61|4443.61|4443.61|4439.22|4439.22|0
1636728300000|2021-11-12 14:45:00|4442.91|4442.91|4440.26|4440.26|4443.46|4443.46|4440.26|4440.26|0
1636728600000|2021-11-12 14:50:00|4439.56|4439.56|4437.66|4437.66|4440.44|4440.44|4437.05|4437.05|0
1636728900000|2021-11-12 14:55:00|4437.31|4437.31|4434.66|4434.66|4437.63|4437.63|4432.3|4432.3|0
1636729200000|2021-11-12 15:00:00|4434.5|4434.5|4435.28|4435.28|4437.73|4437.73|4434.32|4434.32|0
1636729500000|2021-11-12 15:05:00|4434.61|4434.61|4437.77|4437.77|4437.92|4437.92|4433.89|4433.89|0
1636729800000|2021-11-12 15:10:00|4437.42|4437.42|4437.47|4437.47|4439.54|4439.54|4436.46|4436.46|0
1636730100000|2021-11-12 15:15:00|4437.82|4437.82|4435|4435|4438.35|4438.35|4435|4435|0
1636730400000|2021-11-12 15:20:00|4434.9|4434.9|4432.64|4432.64|4434.9|4434.9|4431.06|4431.06|0
1636730700000|2021-11-12 15:25:00|4432.49|4432.49|4428.99|4428.99|4432.9|4432.9|4428.99|4428.99|0
1636731000000|2021-11-12 15:30:00|4428.81|4428.81|4427.32|4427.32|4429.54|4429.54|4427.32|4427.32|0
1636731300000|2021-11-12 15:35:00|4427.47|4427.47|4427.21|4427.21|4430.08|4430.08|4426.69|4426.69|0
1636731600000|2021-11-12 15:40:00|4426.86|4426.86|4430.24|4430.24|4430.24|4430.24|4426.86|4426.86|0
1636731900000|2021-11-12 15:45:00|4430.4|4430.4|4430.12|4430.12|4430.52|4430.52|4429.68|4429.68|0
1636732200000|2021-11-12 15:50:00|4429.91|4429.91|4429.11|4429.11|4432.02|4432.02|4428.99|4428.99|0
1636732500000|2021-11-12 15:55:00|4429.27|4429.27|4429.42|4429.42|4430.21|4430.21|4428.42|4428.42|0
1636732800000|2021-11-12 16:00:00|4429.13|4429.13|4429.75|4429.75|4430.43|4430.43|4428.59|4428.59|0
1636733100000|2021-11-12 16:05:00|4429.59|4429.59|4431.73|4431.73|4431.73|4431.73|4429.59|4429.59|0
1636733400000|2021-11-12 16:10:00|4431.85|4431.85|4432.65|4432.65|4434.12|4434.12|4430.2|4430.2|0
1636733700000|2021-11-12 16:15:00|4432.48|4432.48|4437.08|4437.08|4437.08|4437.08|4432.42|4432.42|0
1636734000000|2021-11-12 16:20:00|4436.73|4436.73|4436.11|4436.11|4437.66|4437.66|4435.41|4435.41|0
1636734300000|2021-11-12 16:25:00|4435.59|4435.59|4434.85|4434.85|4436.99|4436.99|4431.3|4431.3|0
1636964100000|2021-11-15 08:15:00|4431.6|4431.6|4429.97|4429.97|4435.63|4435.63|4429.03|4429.03|0
1636964400000|2021-11-15 08:20:00|4429.27|4429.27|4437.76|4437.76|4438.12|4438.12|4429.27|4429.27|0
1636964700000|2021-11-15 08:25:00|4438.46|4438.46|4444.61|4444.61|4446.18|4446.18|4438.46|4438.46|0
1636965000000|2021-11-15 08:30:00|4444.75|4444.75|4446.1|4446.1|4447.08|4447.08|4443.13|4443.13|0
1636965300000|2021-11-15 08:35:00|4446.37|4446.37|4448.8|4448.8|4451.76|4451.76|4446.37|4446.37|0
1636965600000|2021-11-15 08:40:00|4449.33|4449.33|4456.77|4456.77|4457.48|4457.48|4449.33|4449.33|0
1636965900000|2021-11-15 08:45:00|4457.3|4457.3|4457.22|4457.22|4458|4458|4455.8|4455.8|0
1636966200000|2021-11-15 08:50:00|4457.28|4457.28|4462.11|4462.11|4462.11|4462.11|4457.28|4457.28|0
1636966500000|2021-11-15 08:55:00|4461.59|4461.59|4465.6|4465.6|4465.6|4465.6|4459.83|4459.83|0
1636966800000|2021-11-15 09:00:00|4466.66|4466.66|4470.85|4470.85|4472.31|4472.31|4466.31|4466.31|0
1636967100000|2021-11-15 09:05:00|4471.37|4471.37|4478.28|4478.28|4478.8|4478.8|4470.49|4470.49|0
1636967400000|2021-11-15 09:10:00|4479.85|4479.85|4471.16|4471.16|4480.03|4480.03|4471.16|4471.16|0
1636967700000|2021-11-15 09:15:00|4471.69|4471.69|4471.57|4471.57|4471.8|4471.8|4468.46|4468.46|0
1636968000000|2021-11-15 09:20:00|4471.22|4471.22|4475.23|4475.23|4475.23|4475.23|4469.02|4469.02|0
1636968300000|2021-11-15 09:25:00|4475.58|4475.58|4467.28|4467.28|4475.75|4475.75|4467.28|4467.28|0
1636968600000|2021-11-15 09:30:00|4465|4465|4462.44|4462.44|4465|4465|4459.76|4459.76|0
1636968900000|2021-11-15 09:35:00|4462.76|4462.76|4461.85|4461.85|4463.52|4463.52|4460.56|4460.56|0
1636969200000|2021-11-15 09:40:00|4461.15|4461.15|4458.66|4458.66|4461.67|4461.67|4458.66|4458.66|0
1636969500000|2021-11-15 09:45:00|4457.99|4457.99|4458|4458|4459.96|4459.96|4457.12|4457.12|0
1636969800000|2021-11-15 09:50:00|4457.29|4457.29|4455.74|4455.74|4457.97|4457.97|4455.74|4455.74|0
1636970100000|2021-11-15 09:55:00|4456.44|4456.44|4459.34|4459.34|4459.34|4459.34|4455.83|4455.83|0
1636970400000|2021-11-15 10:00:00|4459.46|4459.46|4459.75|4459.75|4463.36|4463.36|4458.58|4458.58|0
1636970700000|2021-11-15 10:05:00|4459.08|4459.08|4454.73|4454.73|4459.08|4459.08|4454.73|4454.73|0
1636971000000|2021-11-15 10:10:00|4454.56|4454.56|4456.74|4456.74|4456.74|4456.74|4452.98|4452.98|0
1636971300000|2021-11-15 10:15:00|4456.56|4456.56|4456.87|4456.87|4457.2|4457.2|4455.16|4455.16|0
1636971600000|2021-11-15 10:20:00|4456.17|4456.17|4453.71|4453.71|4456.49|4456.49|4453.06|4453.06|0
1636971900000|2021-11-15 10:25:00|4453.03|4453.03|4451.77|4451.77|4453.53|4453.53|4451.5|4451.5|0
1636972200000|2021-11-15 10:30:00|4451.53|4451.53|4449.35|4449.35|4451.53|4451.53|4449.35|4449.35|0
1636972500000|2021-11-15 10:35:00|4449|4449|4450.99|4450.99|4450.99|4450.99|4448.82|4448.82|0
1636972800000|2021-11-15 10:40:00|4450.81|4450.81|4450.35|4450.35|4451.05|4451.05|4449.79|4449.79|0
1636973100000|2021-11-15 10:45:00|4450.7|4450.7|4451.97|4451.97|4453.61|4453.61|4450.17|4450.17|0
1636973400000|2021-11-15 10:50:00|4451.44|4451.44|4452.14|4452.14|4452.32|4452.32|4451.44|4451.44|0
1636973700000|2021-11-15 10:55:00|4456.59|4456.59|4460.7|4460.7|4461|4461|4456.59|4456.59|0
1636974000000|2021-11-15 11:00:00|4461.22|4461.22|4459.35|4459.35|4461.22|4461.22|4456.98|4456.98|0
1636974300000|2021-11-15 11:05:00|4459.23|4459.23|4456.51|4456.51|4461.11|4461.11|4456.51|4456.51|0
1636974600000|2021-11-15 11:10:00|4457.19|4457.19|4462.34|4462.34|4462.71|4462.71|4457.12|4457.12|0
1636974900000|2021-11-15 11:15:00|4462.86|4462.86|4466.17|4466.17|4466.7|4466.7|4462.23|4462.23|0
1636975200000|2021-11-15 11:20:00|4466.34|4466.34|4466.45|4466.45|4467.78|4467.78|4465.49|4465.49|0
1636975500000|2021-11-15 11:25:00|4466.4|4466.4|4465.87|4465.87|4468.88|4468.88|4465.52|4465.52|0
1636975800000|2021-11-15 11:30:00|4466.04|4466.04|4461.53|4461.53|4467.07|4467.07|4461|4461|0
1636976100000|2021-11-15 11:35:00|4461.23|4461.23|4464.99|4464.99|4464.99|4464.99|4461.23|4461.23|0
1636976400000|2021-11-15 11:40:00|4464.82|4464.82|4464.03|4464.03|4465.52|4465.52|4463.85|4463.85|0
1636976700000|2021-11-15 11:45:00|4463.68|4463.68|4463.31|4463.31|4463.68|4463.68|4462.08|4462.08|0
1636977000000|2021-11-15 11:50:00|4461.91|4461.91|4464.3|4464.3|4464.3|4464.3|4461.73|4461.73|0
1636977300000|2021-11-15 11:55:00|4463.78|4463.78|4459.22|4459.22|4463.78|4463.78|4459.22|4459.22|0
1636977600000|2021-11-15 12:00:00|4458.51|4458.51|4459.73|4459.73|4460.78|4460.78|4456.14|4456.14|0
1636977900000|2021-11-15 12:05:00|4460.41|4460.41|4458.5|4458.5|4460.76|4460.76|4458.15|4458.15|0
1636978200000|2021-11-15 12:10:00|4459.2|4459.2|4460.7|4460.7|4461.05|4461.05|4459.2|4459.2|0
1636978500000|2021-11-15 12:15:00|4460.35|4460.35|4456.58|4456.58|4460.35|4460.35|4456.58|4456.58|0
1636978800000|2021-11-15 12:20:00|4457.25|4457.25|4457.01|4457.01|4457.54|4457.54|4456.86|4456.86|0
1636979100000|2021-11-15 12:25:00|4456.83|4456.83|4454.78|4454.78|4458.06|4458.06|4454.74|4454.74|0
1636979400000|2021-11-15 12:30:00|4455.13|4455.13|4458.09|4458.09|4458.09|4458.09|4453.9|4453.9|0
1636979700000|2021-11-15 12:35:00|4457.22|4457.22|4455.3|4455.3|4457.39|4457.39|4455.13|4455.13|0
1636980000000|2021-11-15 12:40:00|4455.65|4455.65|4453.69|4453.69|4455.8|4455.8|4453.53|4453.53|0
1636980300000|2021-11-15 12:45:00|4453.53|4453.53|4453.69|4453.69|4453.69|4453.69|4452.64|4452.64|0
1636980600000|2021-11-15 12:50:00|4452.64|4452.64|4453.97|4453.97|4455.08|4455.08|4452.64|4452.64|0
1636980900000|2021-11-15 12:55:00|4453.3|4453.3|4450.1|4450.1|4453.42|4453.42|4447.17|4447.17|0
1636981200000|2021-11-15 13:00:00|4449.92|4449.92|4448.72|4448.72|4449.92|4449.92|4448.17|4448.17|0
1636981500000|2021-11-15 13:05:00|4448.55|4448.55|4450.95|4450.95|4450.95|4450.95|4448.55|4448.55|0
1636981800000|2021-11-15 13:10:00|4450.77|4450.77|4448.26|4448.26|4451.39|4451.39|4448.26|4448.26|0
1636982100000|2021-11-15 13:15:00|4448.09|4448.09|4447.88|4447.88|4448.63|4448.63|4447.18|4447.18|0
1636982400000|2021-11-15 13:20:00|4447.76|4447.76|4449.82|4449.82|4450|4450|4446.37|4446.37|0
1636982700000|2021-11-15 13:25:00|4449.77|4449.77|4450.4|4450.4|4452.13|4452.13|4449.77|4449.77|0
1636983000000|2021-11-15 13:30:00|4450.05|4450.05|4451.97|4451.97|4451.97|4451.97|4449.22|4449.22|0
1636983300000|2021-11-15 13:35:00|4452.85|4452.85|4454.96|4454.96|4454.96|4454.96|4452.85|4452.85|0
1636983600000|2021-11-15 13:40:00|4455.31|4455.31|4455.2|4455.2|4456.37|4456.37|4454.18|4454.18|0
1636983900000|2021-11-15 13:45:00|4455.38|4455.38|4454.68|4454.68|4455.38|4455.38|4452.78|4452.78|0
1636984200000|2021-11-15 13:50:00|4454.79|4454.79|4455.38|4455.38|4456.94|4456.94|4454.79|4454.79|0
1636984500000|2021-11-15 13:55:00|4455.53|4455.53|4459.59|4459.59|4459.94|4459.94|4455.53|4455.53|0
1636984800000|2021-11-15 14:00:00|4459.43|4459.43|4457.14|4457.14|4459.43|4459.43|4457.14|4457.14|0
1636985100000|2021-11-15 14:05:00|4457.66|4457.66|4454.71|4454.71|4457.66|4457.66|4453.16|4453.16|0
1636985400000|2021-11-15 14:10:00|4454.89|4454.89|4455.97|4455.97|4455.97|4455.97|4453.98|4453.98|0
1636985700000|2021-11-15 14:15:00|4455.29|4455.29|4453.62|4453.62|4455.29|4455.29|4452.69|4452.69|0
1636986000000|2021-11-15 14:20:00|4453.79|4453.79|4448.93|4448.93|4453.79|4453.79|4448.75|4448.75|0
1636986300000|2021-11-15 14:25:00|4448.75|4448.75|4446|4446|4448.75|4448.75|4446|4446|0
1636986600000|2021-11-15 14:30:00|4446.53|4446.53|4442.88|4442.88|4446.53|4446.53|4442|4442|0
1636986900000|2021-11-15 14:35:00|4442|4442|4442.07|4442.07|4445.27|4445.27|4439.99|4439.99|0
1636987200000|2021-11-15 14:40:00|4441.89|4441.89|4446.92|4446.92|4450.57|4450.57|4441.89|4441.89|0
1636987500000|2021-11-15 14:45:00|4446.57|4446.57|4453.23|4453.23|4453.58|4453.58|4444.54|4444.54|0
1636987800000|2021-11-15 14:50:00|4453.75|4453.75|4447.38|4447.38|4454.63|4454.63|4446.01|4446.01|0
1636988100000|2021-11-15 14:55:00|4448.61|4448.61|4451.22|4451.22|4452.02|4452.02|4448.61|4448.61|0
1636988400000|2021-11-15 15:00:00|4451.11|4451.11|4447.02|4447.02|4452.52|4452.52|4446.32|4446.32|0
1636988700000|2021-11-15 15:05:00|4447.7|4447.7|4445.33|4445.33|4448.22|4448.22|4443.6|4443.6|0
1636989000000|2021-11-15 15:10:00|4445.15|4445.15|4445.56|4445.56|4446.61|4446.61|4443.09|4443.09|0
1636989300000|2021-11-15 15:15:00|4445.21|4445.21|4443.71|4443.71|4445.88|4445.88|4443.19|4443.19|0
1636989600000|2021-11-15 15:20:00|4444.06|4444.06|4445.24|4445.24|4447.33|4447.33|4443.71|4443.71|0
1636989900000|2021-11-15 15:25:00|4445.76|4445.76|4443.81|4443.81|4445.78|4445.78|4443.46|4443.46|0
1636990200000|2021-11-15 15:30:00|4443.28|4443.28|4443.74|4443.74|4445.86|4445.86|4442.93|4442.93|0
1636990500000|2021-11-15 15:35:00|4443.59|4443.59|4440.41|4440.41|4443.59|4443.59|4439.36|4439.36|0
1636990800000|2021-11-15 15:40:00|4440.76|4440.76|4440.41|4440.41|4442.8|4442.8|4439.24|4439.24|0
1636991100000|2021-11-15 15:45:00|4440.29|4440.29|4439.97|4439.97|4440.85|4440.85|4439.3|4439.3|0
1636991400000|2021-11-15 15:50:00|4440.5|4440.5|4443.97|4443.97|4443.97|4443.97|4440.5|4440.5|0
1636991700000|2021-11-15 15:55:00|4444.02|4444.02|4441.79|4441.79|4444.19|4444.19|4441.79|4441.79|0
1636992000000|2021-11-15 16:00:00|4441.11|4441.11|4440.27|4440.27|4441.85|4441.85|4439.92|4439.92|0
1636992300000|2021-11-15 16:05:00|4440.09|4440.09|4443.33|4443.33|4443.97|4443.97|4440.09|4440.09|0
1636992600000|2021-11-15 16:10:00|4443.27|4443.27|4443.18|4443.18|4443.97|4443.97|4442.37|4442.37|0
1636992900000|2021-11-15 16:15:00|4443.01|4443.01|4440.96|4440.96|4443.01|4443.01|4440.86|4440.86|0
1636993200000|2021-11-15 16:20:00|4441.06|4441.06|4441.79|4441.79|4442.88|4442.88|4441.06|4441.06|0
1636993500000|2021-11-15 16:25:00|4441.96|4441.96|4444.4|4444.4|4444.56|4444.56|4440.5|4440.5|0
1637050500000|2021-11-16 08:15:00|4440.71|4440.71|4437.99|4437.99|4441.83|4441.83|4437.99|4437.99|0
1637050800000|2021-11-16 08:20:00|4436.64|4436.64|4438|4438|4438.16|4438.16|4436.31|4436.31|0
1637051100000|2021-11-16 08:25:00|4437.67|4437.67|4444.66|4444.66|4445.97|4445.97|4437.17|4437.17|0
1637051400000|2021-11-16 08:30:00|4444.5|4444.5|4439.37|4439.37|4445.83|4445.83|4438.67|4438.67|0
1637051700000|2021-11-16 08:35:00|4439.48|4439.48|4437.63|4437.63|4439.72|4439.72|4434.79|4434.79|0
1637052000000|2021-11-16 08:40:00|4438.33|4438.33|4440.06|4440.06|4443.52|4443.52|4437.13|4437.13|0
1637052300000|2021-11-16 08:45:00|4439.36|4439.36|4434.72|4434.72|4439.71|4439.71|4434.72|4434.72|0
1637052600000|2021-11-16 08:50:00|4434.37|4434.37|4428.28|4428.28|4434.37|4434.37|4428.28|4428.28|0
1637052900000|2021-11-16 08:55:00|4426.26|4426.26|4424.12|4424.12|4429.17|4429.17|4424.12|4424.12|0
1637053200000|2021-11-16 09:00:00|4423.77|4423.77|4421.36|4421.36|4423.77|4423.77|4420.3|4420.3|0
1637053500000|2021-11-16 09:05:00|4422.88|4422.88|4420.77|4420.77|4423.18|4423.18|4420.77|4420.77|0
1637053800000|2021-11-16 09:10:00|4420.45|4420.45|4420.32|4420.32|4421.84|4421.84|4420.08|4420.08|0
1637054100000|2021-11-16 09:15:00|4419.44|4419.44|4421.34|4421.34|4424.09|4424.09|4419.44|4419.44|0
1637054400000|2021-11-16 09:20:00|4420.99|4420.99|4420.62|4420.62|4422.56|4422.56|4420.62|4420.62|0
1637054700000|2021-11-16 09:25:00|4420.45|4420.45|4418.67|4418.67|4421.77|4421.77|4418.67|4418.67|0
1637055000000|2021-11-16 09:30:00|4417.97|4417.97|4414.72|4414.72|4417.97|4417.97|4413.84|4413.84|0
1637055300000|2021-11-16 09:35:00|4415.07|4415.07|4415.04|4415.04|4415.83|4415.83|4413.89|4413.89|0
1637055600000|2021-11-16 09:40:00|4414.86|4414.86|4409.87|4409.87|4415.85|4415.85|4409.2|4409.2|0
1637055900000|2021-11-16 09:45:00|4410.08|4410.08|4411.43|4411.43|4411.6|4411.6|4409.03|4409.03|0
1637056200000|2021-11-16 09:50:00|4410.55|4410.55|4413.73|4413.73|4414.04|4414.04|4410.44|4410.44|0
1637056500000|2021-11-16 09:55:00|4414.41|4414.41|4417.46|4417.46|4417.49|4417.49|4413.71|4413.71|0
1637056800000|2021-11-16 10:00:00|4417.58|4417.58|4422.28|4422.28|4423.45|4423.45|4417.46|4417.46|0
1637057100000|2021-11-16 10:05:00|4423.15|4423.15|4419.29|4419.29|4423.5|4423.5|4418.5|4418.5|0
1637057400000|2021-11-16 10:10:00|4418.61|4418.61|4418.07|4418.07|4419.64|4419.64|4417.91|4417.91|0
1637057700000|2021-11-16 10:15:00|4417.91|4417.91|4415.13|4415.13|4418.93|4418.93|4415.13|4415.13|0
1637058000000|2021-11-16 10:20:00|4414.77|4414.77|4415.37|4415.37|4416.72|4416.72|4413.9|4413.9|0
1637058300000|2021-11-16 10:25:00|4416.07|4416.07|4414.05|4414.05|4416.07|4416.07|4411.77|4411.77|0
1637058600000|2021-11-16 10:30:00|4414.17|4414.17|4414.88|4414.88|4418.51|4418.51|4414.17|4414.17|0
1637058900000|2021-11-16 10:35:00|4415.05|4415.05|4414.79|4414.79|4415.66|4415.66|4414.79|4414.79|0
1637059200000|2021-11-16 10:40:00|4415.66|4415.66|4416.66|4416.66|4416.66|4416.66|4415.29|4415.29|0
1637059500000|2021-11-16 10:45:00|4417.01|4417.01|4418.87|4418.87|4419.75|4419.75|4417.01|4417.01|0
1637059800000|2021-11-16 10:50:00|4418.72|4418.72|4422.26|4422.26|4422.26|4422.26|4417.86|4417.86|0
1637060100000|2021-11-16 10:55:00|4421.91|4421.91|4425.16|4425.16|4425.57|4425.57|4421.91|4421.91|0
1637060400000|2021-11-16 11:00:00|4425.3|4425.3|4427.71|4427.71|4429.82|4429.82|4425.3|4425.3|0
1637060700000|2021-11-16 11:05:00|4427.95|4427.95|4430.91|4430.91|4430.91|4430.91|4427.95|4427.95|0
1637061000000|2021-11-16 11:10:00|4430.74|4430.74|4429.81|4429.81|4430.74|4430.74|4429.38|4429.38|0
1637061300000|2021-11-16 11:15:00|4430.34|4430.34|4432.02|4432.02|4432.47|4432.47|4430.1|4430.1|0
1637061600000|2021-11-16 11:20:00|4431.67|4431.67|4429.83|4429.83|4431.79|4431.79|4429.65|4429.65|0
1637061900000|2021-11-16 11:25:00|4429.94|4429.94|4428.83|4428.83|4430.06|4430.06|4428.83|4428.83|0
1637062200000|2021-11-16 11:30:00|4428.98|4428.98|4429.97|4429.97|4430.49|4430.49|4428.63|4428.63|0
1637062500000|2021-11-16 11:35:00|4430.32|4430.32|4429.43|4429.43|4431.2|4431.2|4429.43|4429.43|0
1637062800000|2021-11-16 11:40:00|4429.25|4429.25|4431.48|4431.48|4431.48|4431.48|4428.9|4428.9|0
1637063100000|2021-11-16 11:45:00|4431.13|4431.13|4444.81|4444.81|4448.27|4448.27|4431.13|4431.13|0
1637063400000|2021-11-16 11:50:00|4444.11|4444.11|4443.99|4443.99|4445.54|4445.54|4441.74|4441.74|0
1637063700000|2021-11-16 11:55:00|4443.64|4443.64|4448.75|4448.75|4448.75|4448.75|4443.64|4443.64|0
1637064000000|2021-11-16 12:00:00|4448.6|4448.6|4445.32|4445.32|4448.6|4448.6|4445.32|4445.32|0
1637064300000|2021-11-16 12:05:00|4444.65|4444.65|4445.17|4445.17|4447.97|4447.97|4441.96|4441.96|0
1637064600000|2021-11-16 12:10:00|4444.82|4444.82|4448.92|4448.92|4448.92|4448.92|4444.82|4444.82|0
1637064900000|2021-11-16 12:15:00|4448.62|4448.62|4444.22|4444.22|4448.62|4448.62|4443.51|4443.51|0
1637065200000|2021-11-16 12:20:00|4442.81|4442.81|4445.42|4445.42|4445.42|4445.42|4442.64|4442.64|0
1637065500000|2021-11-16 12:25:00|4444.74|4444.74|4449.21|4449.21|4449.21|4449.21|4444.07|4444.07|0
1637065800000|2021-11-16 12:30:00|4451.14|4451.14|4449.6|4449.6|4452.12|4452.12|4446.59|4446.59|0
1637066100000|2021-11-16 12:35:00|4450.31|4450.31|4444.36|4444.36|4451.11|4451.11|4443.49|4443.49|0
1637066400000|2021-11-16 12:40:00|4444.51|4444.51|4446.7|4446.7|4446.7|4446.7|4443.28|4443.28|0
1637066700000|2021-11-16 12:45:00|4446.03|4446.03|4448.8|4448.8|4448.8|4448.8|4443.81|4443.81|0
1637067000000|2021-11-16 12:50:00|4448.45|4448.45|4444.45|4444.45|4448.45|4448.45|4444.45|4444.45|0
1637067300000|2021-11-16 12:55:00|4444.3|4444.3|4444.64|4444.64|4446.06|4446.06|4443.48|4443.48|0
1637067600000|2021-11-16 13:00:00|4445.31|4445.31|4444.69|4444.69|4445.74|4445.74|4443.62|4443.62|0
1637067900000|2021-11-16 13:05:00|4444.74|4444.74|4442.78|4442.78|4444.74|4444.74|4441.9|4441.9|0
1637068200000|2021-11-16 13:10:00|4442.66|4442.66|4442.56|4442.56|4443.42|4443.42|4442.41|4442.41|0
1637068500000|2021-11-16 13:15:00|4443.23|4443.23|4442.53|4442.53|4444.29|4444.29|4441.66|4441.66|0
1637068800000|2021-11-16 13:20:00|4441.83|4441.83|4437.9|4437.9|4441.83|4441.83|4437.9|4437.9|0
1637069100000|2021-11-16 13:25:00|4438.05|4438.05|4438.67|4438.67|4440.56|4440.56|4438.05|4438.05|0
1637069400000|2021-11-16 13:30:00|4439.2|4439.2|4439.09|4439.09|4439.41|4439.41|4436.86|4436.86|0
1637069700000|2021-11-16 13:35:00|4438.74|4438.74|4438.38|4438.38|4440.84|4440.84|4438.23|4438.23|0
1637070000000|2021-11-16 13:40:00|4438.56|4438.56|4438.77|4438.77|4439.47|4439.47|4438.07|4438.07|0
1637070300000|2021-11-16 13:45:00|4439.47|4439.47|4440.03|4440.03|4440.39|4440.39|4437.78|4437.78|0
1637070600000|2021-11-16 13:50:00|4439.92|4439.92|4437.21|4437.21|4440.85|4440.85|4437.21|4437.21|0
1637070900000|2021-11-16 13:55:00|4436.53|4436.53|4434.11|4434.11|4436.53|4436.53|4434.11|4434.11|0
1637071200000|2021-11-16 14:00:00|4434.46|4434.46|4434.31|4434.31|4435.83|4435.83|4432.93|4432.93|0
1637071500000|2021-11-16 14:05:00|4434.13|4434.13|4433.62|4433.62|4436.21|4436.21|4432|4432|0
1637071800000|2021-11-16 14:10:00|4433.86|4433.86|4437.76|4437.76|4438.43|4438.43|4433.62|4433.62|0
1637072100000|2021-11-16 14:15:00|4437.58|4437.58|4437.24|4437.24|4438.28|4438.28|4436.39|4436.39|0
1637072400000|2021-11-16 14:20:00|4436.91|4436.91|4436|4436|4437.25|4437.25|4435.12|4435.12|0
1637072700000|2021-11-16 14:25:00|4436.7|4436.7|4433.76|4433.76|4436.7|4436.7|4433.54|4433.54|0
1637073000000|2021-11-16 14:30:00|4433.94|4433.94|4431.82|4431.82|4434.26|4434.26|4429.25|4429.25|0
1637073300000|2021-11-16 14:35:00|4431.47|4431.47|4426.47|4426.47|4431.47|4431.47|4425.8|4425.8|0
1637073600000|2021-11-16 14:40:00|4426.12|4426.12|4424.24|4424.24|4426.12|4426.12|4422.33|4422.33|0
1637073900000|2021-11-16 14:45:00|4424.36|4424.36|4426.98|4426.98|4429.59|4429.59|4423.59|4423.59|0
1637074200000|2021-11-16 14:50:00|4427.51|4427.51|4422.9|4422.9|4427.51|4427.51|4422.55|4422.55|0
1637074500000|2021-11-16 14:55:00|4423.43|4423.43|4422.69|4422.69|4424.1|4424.1|4421.72|4421.72|0
1637074800000|2021-11-16 15:00:00|4422.85|4422.85|4423.83|4423.83|4426.4|4426.4|4422.44|4422.44|0
1637075100000|2021-11-16 15:05:00|4424|4424|4423.99|4423.99|4426.07|4426.07|4421.07|4421.07|0
1637075400000|2021-11-16 15:10:00|4423.64|4423.64|4423.07|4423.07|4424.99|4424.99|4421.36|4421.36|0
1637075700000|2021-11-16 15:15:00|4423.33|4423.33|4419.81|4419.81|4423.5|4423.5|4419.08|4419.08|0
1637076000000|2021-11-16 15:20:00|4419.46|4419.46|4419.89|4419.89|4420.91|4420.91|4418.85|4418.85|0
1637076300000|2021-11-16 15:25:00|4420.07|4420.07|4420.92|4420.92|4422.71|4422.71|4420.07|4420.07|0
1637076600000|2021-11-16 15:30:00|4421.62|4421.62|4420.65|4420.65|4422.32|4422.32|4420.42|4420.42|0
1637076900000|2021-11-16 15:35:00|4421.18|4421.18|4418.78|4418.78|4421.18|4421.18|4417.37|4417.37|0
1637077200000|2021-11-16 15:40:00|4419.48|4419.48|4420.9|4420.9|4423.35|4423.35|4419.48|4419.48|0
1637077500000|2021-11-16 15:45:00|4421.42|4421.42|4424.55|4424.55|4424.87|4424.87|4420.99|4420.99|0
1637077800000|2021-11-16 15:50:00|4423.85|4423.85|4417.81|4417.81|4423.85|4423.85|4417.64|4417.64|0
1637078100000|2021-11-16 15:55:00|4418.49|4418.49|4418.7|4418.7|4419.19|4419.19|4417.44|4417.44|0
1637078400000|2021-11-16 16:00:00|4418.85|4418.85|4421.84|4421.84|4421.84|4421.84|4417.65|4417.65|0
1637078700000|2021-11-16 16:05:00|4421.67|4421.67|4422.1|4422.1|4423.46|4423.46|4421.14|4421.14|0
1637079000000|2021-11-16 16:10:00|4422.62|4422.62|4423.72|4423.72|4423.87|4423.87|4422.45|4422.45|0
1637079300000|2021-11-16 16:15:00|4424.07|4424.07|4420.79|4420.79|4424.07|4424.07|4420.63|4420.63|0
1637079600000|2021-11-16 16:20:00|4420.47|4420.47|4417.99|4417.99|4421.89|4421.89|4417.28|4417.28|0
1637079900000|2021-11-16 16:25:00|4417.82|4417.82|4419.02|4419.02|4420.37|4420.37|4416.01|4416.01|0
1637136900000|2021-11-17 08:15:00|4400.64|4400.64|4406.29|4406.29|4408.47|4408.47|4399.78|4399.78|0
1637137200000|2021-11-17 08:20:00|4405.06|4405.06|4403.33|4403.33|4405.06|4405.06|4401.4|4401.4|0
1637137500000|2021-11-17 08:25:00|4401.21|4401.21|4400.38|4400.38|4403.17|4403.17|4400.06|4400.06|0
1637137800000|2021-11-17 08:30:00|4399.68|4399.68|4401.91|4401.91|4402.23|4402.23|4398.12|4398.12|0
1637138100000|2021-11-17 08:35:00|4400.51|4400.51|4402.71|4402.71|4403.63|4403.63|4400.15|4400.15|0
1637138400000|2021-11-17 08:40:00|4402.89|4402.89|4406.51|4406.51|4406.51|4406.51|4399.93|4399.93|0
1637138700000|2021-11-17 08:45:00|4407.18|4407.18|4413.54|4413.54|4415.12|4415.12|4407.18|4407.18|0
1637139000000|2021-11-17 08:50:00|4414.07|4414.07|4413.08|4413.08|4418.47|4418.47|4412.37|4412.37|0
1637139300000|2021-11-17 08:55:00|4412.73|4412.73|4415.49|4415.49|4417.68|4417.68|4412.73|4412.73|0
1637139600000|2021-11-17 09:00:00|4415.66|4415.66|4406.23|4406.23|4415.69|4415.69|4406.23|4406.23|0
1637139900000|2021-11-17 09:05:00|4405.01|4405.01|4399.53|4399.53|4405.01|4405.01|4399|4399|0
1637140200000|2021-11-17 09:10:00|4399.7|4399.7|4403.4|4403.4|4404.96|4404.96|4399.53|4399.53|0
1637140500000|2021-11-17 09:15:00|4403.24|4403.24|4400.55|4400.55|4404.31|4404.31|4400.04|4400.04|0
1637140800000|2021-11-17 09:20:00|4400.39|4400.39|4402.96|4402.96|4402.96|4402.96|4397.93|4397.93|0
1637141100000|2021-11-17 09:25:00|4403.12|4403.12|4401.78|4401.78|4403.12|4403.12|4398.79|4398.79|0
1637141400000|2021-11-17 09:30:00|4403.13|4403.13|4405.03|4405.03|4406.4|4406.4|4402.97|4402.97|0
1637141700000|2021-11-17 09:35:00|4405.19|4405.19|4406.48|4406.48|4406.48|4406.48|4404.08|4404.08|0
1637142000000|2021-11-17 09:40:00|4406.92|4406.92|4408.37|4408.37|4408.37|4408.37|4406.35|4406.35|0
1637142300000|2021-11-17 09:45:00|4409.05|4409.05|4406.18|4406.18|4409.58|4409.58|4405.79|4405.79|0
1637142600000|2021-11-17 09:50:00|4406.53|4406.53|4407.3|4407.3|4407.3|4407.3|4405.03|4405.03|0
1637142900000|2021-11-17 09:55:00|4407.42|4407.42|4406.25|4406.25|4407.54|4407.54|4405.75|4405.75|0
1637143200000|2021-11-17 10:00:00|4406.13|4406.13|4407.67|4407.67|4408.87|4408.87|4406.07|4406.07|0
1637143500000|2021-11-17 10:05:00|4407.56|4407.56|4411.55|4411.55|4411.55|4411.55|4406.86|4406.86|0
1637143800000|2021-11-17 10:10:00|4411.66|4411.66|4411.55|4411.55|4411.98|4411.98|4410.43|4410.43|0
1637144100000|2021-11-17 10:15:00|4411.2|4411.2|4415.01|4415.01|4415.18|4415.18|4410.94|4410.94|0
1637144400000|2021-11-17 10:20:00|4415.68|4415.68|4415.88|4415.88|4416.23|4416.23|4413.78|4413.78|0
1637144700000|2021-11-17 10:25:00|4416.76|4416.76|4423.27|4423.27|4423.95|4423.95|4415.88|4415.88|0
1637145000000|2021-11-17 10:30:00|4422.57|4422.57|4421.68|4421.68|4422.94|4422.94|4419.76|4419.76|0
1637145300000|2021-11-17 10:35:00|4420.81|4420.81|4423.19|4423.19|4424.97|4424.97|4420.81|4420.81|0
1637145600000|2021-11-17 10:40:00|4423.37|4423.37|4423.27|4423.27|4423.95|4423.95|4422.39|4422.39|0
1637145900000|2021-11-17 10:45:00|4423.32|4423.32|4426.16|4426.16|4426.16|4426.16|4423.32|4423.32|0
1637146200000|2021-11-17 10:50:00|4425.98|4425.98|4424.65|4424.65|4426.23|4426.23|4424.47|4424.47|0
1637146500000|2021-11-17 10:55:00|4423.77|4423.77|4419.08|4419.08|4423.77|4423.77|4418.56|4418.56|0
1637146800000|2021-11-17 11:00:00|4419.2|4419.2|4417.3|4417.3|4419.55|4419.55|4417.3|4417.3|0
1637147100000|2021-11-17 11:05:00|4417.41|4417.41|4415.64|4415.64|4417.89|4417.89|4415.64|4415.64|0
1637147400000|2021-11-17 11:10:00|4416.16|4416.16|4415.61|4415.61|4416.49|4416.49|4415.61|4415.61|0
1637147700000|2021-11-17 11:15:00|4415.46|4415.46|4411.75|4411.75|4415.46|4415.46|4411.75|4411.75|0
1637148000000|2021-11-17 11:20:00|4411.39|4411.39|4411.75|4411.75|4411.92|4411.92|4410.69|4410.69|0
1637148300000|2021-11-17 11:25:00|4411.86|4411.86|4412.21|4412.21|4413.21|4413.21|4409.76|4409.76|0
1637148600000|2021-11-17 11:30:00|4412.91|4412.91|4412.21|4412.21|4413.24|4413.24|4410.26|4410.26|0
1637148900000|2021-11-17 11:35:00|4411.86|4411.86|4408.62|4408.62|4412.15|4412.15|4408.62|4408.62|0
1637149200000|2021-11-17 11:40:00|4408.79|4408.79|4406.73|4406.73|4408.79|4408.79|4406.73|4406.73|0
1637149500000|2021-11-17 11:45:00|4407.4|4407.4|4407.66|4407.66|4408.86|4408.86|4407.3|4407.3|0
1637149800000|2021-11-17 11:50:00|4407.48|4407.48|4407.98|4407.98|4408.36|4408.36|4407.48|4407.48|0
1637150100000|2021-11-17 11:55:00|4407.45|4407.45|4406.63|4406.63|4410.31|4410.31|4406.11|4406.11|0
1637150400000|2021-11-17 12:00:00|4405.96|4405.96|4408.96|4408.96|4408.96|4408.96|4405.08|4405.08|0
1637150700000|2021-11-17 12:05:00|4408.61|4408.61|4406.68|4406.68|4408.61|4408.61|4406.68|4406.68|0
1637151000000|2021-11-17 12:10:00|4406.33|4406.33|4403.48|4403.48|4407.4|4407.4|4403.48|4403.48|0
1637151300000|2021-11-17 12:15:00|4402.96|4402.96|4402.17|4402.17|4402.96|4402.96|4401.58|4401.58|0
1637151600000|2021-11-17 12:20:00|4401.93|4401.93|4401.61|4401.61|4403.13|4403.13|4401.43|4401.43|0
1637151900000|2021-11-17 12:25:00|4401.78|4401.78|4401.41|4401.41|4402.08|4402.08|4400.42|4400.42|0
1637152200000|2021-11-17 12:30:00|4401.65|4401.65|4400.08|4400.08|4401.65|4401.65|4400.08|4400.08|0
1637152500000|2021-11-17 12:35:00|4399.87|4399.87|4397.36|4397.36|4402.45|4402.45|4395.49|4395.49|0
1637152800000|2021-11-17 12:40:00|4397.53|4397.53|4397.18|4397.18|4399.54|4399.54|4396.3|4396.3|0
1637153100000|2021-11-17 12:45:00|4397.88|4397.88|4397.75|4397.75|4398.59|4398.59|4397.4|4397.4|0
1637153400000|2021-11-17 12:50:00|4397.58|4397.58|4400.46|4400.46|4401.59|4401.59|4397.58|4397.58|0
1637153700000|2021-11-17 12:55:00|4399.93|4399.93|4399|4399|4399.93|4399.93|4397.86|4397.86|0
1637154000000|2021-11-17 13:00:00|4399.12|4399.12|4397.83|4397.83|4399.85|4399.85|4397.13|4397.13|0
1637154300000|2021-11-17 13:05:00|4397.48|4397.48|4396.22|4396.22|4397.65|4397.65|4395.93|4395.93|0
1637154600000|2021-11-17 13:10:00|4395.7|4395.7|4395.99|4395.99|4395.99|4395.99|4394.89|4394.89|0
1637154900000|2021-11-17 13:15:00|4396.87|4396.87|4395.81|4395.81|4397.16|4397.16|4394.58|4394.58|0
1637155200000|2021-11-17 13:20:00|4395.46|4395.46|4394.48|4394.48|4395.81|4395.81|4394.19|4394.19|0
1637155500000|2021-11-17 13:25:00|4393.81|4393.81|4394.77|4394.77|4394.77|4394.77|4392.26|4392.26|0
1637155800000|2021-11-17 13:30:00|4394.65|4394.65|4391.8|4391.8|4394.65|4394.65|4390.75|4390.75|0
1637156100000|2021-11-17 13:35:00|4391.63|4391.63|4391.42|4391.42|4391.95|4391.95|4390.69|4390.69|0
1637156400000|2021-11-17 13:40:00|4391.59|4391.59|4388.23|4388.23|4391.59|4391.59|4388.23|4388.23|0
1637156700000|2021-11-17 13:45:00|4388.41|4388.41|4390.92|4390.92|4390.92|4390.92|4388.41|4388.41|0
1637157000000|2021-11-17 13:50:00|4390.24|4390.24|4391.52|4391.52|4392.75|4392.75|4389.98|4389.98|0
1637157300000|2021-11-17 13:55:00|4391.7|4391.7|4389.93|4389.93|4392.19|4392.19|4389.93|4389.93|0
1637157600000|2021-11-17 14:00:00|4389.4|4389.4|4389.62|4389.62|4391.7|4391.7|4389.4|4389.4|0
1637157900000|2021-11-17 14:05:00|4390.5|4390.5|4391.68|4391.68|4391.68|4391.68|4390.32|4390.32|0
1637158200000|2021-11-17 14:10:00|4391.52|4391.52|4387.73|4387.73|4392.19|4392.19|4387.73|4387.73|0
1637158500000|2021-11-17 14:15:00|4387.68|4387.68|4387.56|4387.56|4387.68|4387.68|4384.71|4384.71|0
1637158800000|2021-11-17 14:20:00|4388.08|4388.08|4385.98|4385.98|4388.6|4388.6|4385.65|4385.65|0
1637159100000|2021-11-17 14:25:00|4386.5|4386.5|4387.44|4387.44|4390.81|4390.81|4386.5|4386.5|0
1637159400000|2021-11-17 14:30:00|4387.61|4387.61|4389.14|4389.14|4390.57|4390.57|4387.59|4387.59|0
1637159700000|2021-11-17 14:35:00|4387.73|4387.73|4392.14|4392.14|4392.14|4392.14|4387.57|4387.57|0
1637160000000|2021-11-17 14:40:00|4392.67|4392.67|4395.5|4395.5|4395.5|4395.5|4392.67|4392.67|0
1637160300000|2021-11-17 14:45:00|4395.67|4395.67|4397.99|4397.99|4399.42|4399.42|4395.46|4395.46|0
1637160600000|2021-11-17 14:50:00|4397.32|4397.32|4395.32|4395.32|4399.82|4399.82|4395.32|4395.32|0
1637160900000|2021-11-17 14:55:00|4394.1|4394.1|4391.29|4391.29|4394.1|4394.1|4390.06|4390.06|0
1637161200000|2021-11-17 15:00:00|4391.12|4391.12|4398.05|4398.05|4398.57|4398.57|4391.12|4391.12|0
1637161500000|2021-11-17 15:05:00|4397.87|4397.87|4396.96|4396.96|4399.07|4399.07|4396.31|4396.31|0
1637161800000|2021-11-17 15:10:00|4397.63|4397.63|4398.67|4398.67|4398.71|4398.71|4397.11|4397.11|0
1637162100000|2021-11-17 15:15:00|4398.84|4398.84|4394.48|4394.48|4399.02|4399.02|4394.31|4394.31|0
1637162400000|2021-11-17 15:20:00|4394.31|4394.31|4387.34|4387.34|4394.31|4394.31|4387.34|4387.34|0
1637162700000|2021-11-17 15:25:00|4387.69|4387.69|4389.12|4389.12|4390.34|4390.34|4387.69|4387.69|0
1637163000000|2021-11-17 15:30:00|4388.77|4388.77|4389.54|4389.54|4389.9|4389.9|4388.01|4388.01|0
1637163300000|2021-11-17 15:35:00|4389.72|4389.72|4393.36|4393.36|4395.88|4395.88|4389.72|4389.72|0
1637163600000|2021-11-17 15:40:00|4393.25|4393.25|4393.57|4393.57|4393.74|4393.74|4392.38|4392.38|0
1637163900000|2021-11-17 15:45:00|4393.74|4393.74|4393.2|4393.2|4395.09|4395.09|4393.2|4393.2|0
1637164200000|2021-11-17 15:50:00|4393.15|4393.15|4388.99|4388.99|4394.33|4394.33|4388.99|4388.99|0
1637164500000|2021-11-17 15:55:00|4389.15|4389.15|4387.55|4387.55|4389.15|4389.15|4385.87|4385.87|0
1637164800000|2021-11-17 16:00:00|4387.38|4387.38|4389.48|4389.48|4389.83|4389.83|4386.96|4386.96|0
1637165100000|2021-11-17 16:05:00|4390|4390|4389.54|4389.54|4391.88|4391.88|4389.54|4389.54|0
1637165400000|2021-11-17 16:10:00|4390.07|4390.07|4389.62|4389.62|4391.24|4391.24|4388.76|4388.76|0
1637165700000|2021-11-17 16:15:00|4389.51|4389.51|4391.41|4391.41|4391.57|4391.57|4387.08|4387.08|0
1637166000000|2021-11-17 16:20:00|4391.57|4391.57|4390.53|4390.53|4391.78|4391.78|4390.15|4390.15|0
1637166300000|2021-11-17 16:25:00|4390.7|4390.7|4385.69|4385.69|4390.82|4390.82|4384.73|4384.73|0
1637223300000|2021-11-18 08:15:00|4390.26|4390.26|4400.04|4400.04|4400.04|4400.04|4390.26|4390.26|0
1637223600000|2021-11-18 08:20:00|4399.86|4399.86|4398|4398|4400.41|4400.41|4395.96|4395.96|0
1637223900000|2021-11-18 08:25:00|4398.52|4398.52|4406.61|4406.61|4407.92|4407.92|4398.52|4398.52|0
1637224200000|2021-11-18 08:30:00|4406.47|4406.47|4397.01|4397.01|4407.34|4407.34|4397.01|4397.01|0
1637224500000|2021-11-18 08:35:00|4397.36|4397.36|4400.19|4400.19|4400.19|4400.19|4395.33|4395.33|0
1637224800000|2021-11-18 08:40:00|4400.02|4400.02|4384.6|4384.6|4400.02|4400.02|4382|4382|0
1637225100000|2021-11-18 08:45:00|4383.72|4383.72|4389.84|4389.84|4390.89|4390.89|4383.72|4383.72|0
1637225400000|2021-11-18 08:50:00|4390.51|4390.51|4391.02|4391.02|4396.73|4396.73|4390.51|4390.51|0
1637225700000|2021-11-18 08:55:00|4391.37|4391.37|4394.74|4394.74|4395.44|4395.44|4391.37|4391.37|0
1637226000000|2021-11-18 09:00:00|4394.85|4394.85|4397.14|4397.14|4397.17|4397.17|4393.98|4393.98|0
1637226300000|2021-11-18 09:05:00|4396.44|4396.44|4394.68|4394.68|4397.23|4397.23|4394.68|4394.68|0
1637226600000|2021-11-18 09:10:00|4395.2|4395.2|4396.58|4396.58|4396.93|4396.93|4395.2|4395.2|0
1637226900000|2021-11-18 09:15:00|4395.88|4395.88|4397.36|4397.36|4398.71|4398.71|4395.88|4395.88|0
1637227200000|2021-11-18 09:20:00|4397.73|4397.73|4399.44|4399.44|4401.66|4401.66|4397.55|4397.55|0
1637227500000|2021-11-18 09:25:00|4398.92|4398.92|4400.98|4400.98|4400.98|4400.98|4397.51|4397.51|0
1637227800000|2021-11-18 09:30:00|4401.68|4401.68|4397.32|4397.32|4401.77|4401.77|4397.32|4397.32|0
1637228100000|2021-11-18 09:35:00|4398.02|4398.02|4400.77|4400.77|4401.65|4401.65|4397.87|4397.87|0
1637228400000|2021-11-18 09:40:00|4401.24|4401.24|4398.83|4398.83|4401.6|4401.6|4398.15|4398.15|0
1637228700000|2021-11-18 09:45:00|4399.5|4399.5|4402.48|4402.48|4402.66|4402.66|4399.5|4399.5|0
1637229000000|2021-11-18 09:50:00|4402.13|4402.13|4403.29|4403.29|4403.54|4403.54|4401.44|4401.44|0
1637229300000|2021-11-18 09:55:00|4403.35|4403.35|4408.65|4408.65|4408.65|4408.65|4403.02|4403.02|0
1637229600000|2021-11-18 10:00:00|4409.18|4409.18|4410.01|4410.01|4412.2|4412.2|4408.65|4408.65|0
1637229900000|2021-11-18 10:05:00|4409.84|4409.84|4404.82|4404.82|4410.66|4410.66|4404.29|4404.29|0
1637230200000|2021-11-18 10:10:00|4404.93|4404.93|4403.27|4403.27|4406.05|4406.05|4402.74|4402.74|0
1637230500000|2021-11-18 10:15:00|4402.92|4402.92|4407.44|4407.44|4407.44|4407.44|4401.28|4401.28|0
1637230800000|2021-11-18 10:20:00|4407.79|4407.79|4409.35|4409.35|4412.93|4412.93|4407.61|4407.61|0
1637231100000|2021-11-18 10:25:00|4409.52|4409.52|4409.25|4409.25|4409.77|4409.77|4408.19|4408.19|0
1637231400000|2021-11-18 10:30:00|4409.6|4409.6|4407.23|4407.23|4409.6|4409.6|4406.17|4406.17|0
1637231700000|2021-11-18 10:35:00|4407.75|4407.75|4409.7|4409.7|4410.24|4410.24|4407.05|4407.05|0
1637232000000|2021-11-18 10:40:00|4409.49|4409.49|4410.3|4410.3|4410.3|4410.3|4409.02|4409.02|0
1637232300000|2021-11-18 10:45:00|4409.62|4409.62|4409.51|4409.51|4410.04|4410.04|4407.93|4407.93|0
1637232600000|2021-11-18 10:50:00|4409.69|4409.69|4408.7|4408.7|4409.69|4409.69|4407.59|4407.59|0
1637232900000|2021-11-18 10:55:00|4409.22|4409.22|4407.9|4407.9|4409.22|4409.22|4405.75|4405.75|0
1637233200000|2021-11-18 11:00:00|4407.31|4407.31|4405.65|4405.65|4408.54|4408.54|4405.65|4405.65|0
1637233500000|2021-11-18 11:05:00|4405.13|4405.13|4402.1|4402.1|4405.3|4405.3|4401.93|4401.93|0
1637233800000|2021-11-18 11:10:00|4401.58|4401.58|4398.41|4398.41|4401.58|4401.58|4398.41|4398.41|0
1637234100000|2021-11-18 11:15:00|4398.26|4398.26|4400.44|4400.44|4400.44|4400.44|4398.21|4398.21|0
1637234400000|2021-11-18 11:20:00|4401.11|4401.11|4402.26|4402.26|4404.52|4404.52|4401.11|4401.11|0
1637234700000|2021-11-18 11:25:00|4401.91|4401.91|4404.11|4404.11|4404.28|4404.28|4401.91|4401.91|0
1637235000000|2021-11-18 11:30:00|4404.28|4404.28|4404.28|4404.28|4406.01|4406.01|4403.75|4403.75|0
1637235300000|2021-11-18 11:35:00|4405.33|4405.33|4405.15|4405.15|4406.03|4406.03|4403.74|4403.74|0
1637235600000|2021-11-18 11:40:00|4405.26|4405.26|4404.15|4404.15|4405.26|4405.26|4403.62|4403.62|0
1637235900000|2021-11-18 11:45:00|4404.27|4404.27|4403.89|4403.89|4405.12|4405.12|4403.89|4403.89|0
1637236200000|2021-11-18 11:50:00|4403.54|4403.54|4400.05|4400.05|4403.89|4403.89|4400.05|4400.05|0
1637236500000|2021-11-18 11:55:00|4399.17|4399.17|4401.22|4401.22|4401.22|4401.22|4399.17|4399.17|0
1637236800000|2021-11-18 12:00:00|4401.89|4401.89|4403.2|4403.2|4404.6|4404.6|4401.89|4401.89|0
1637237100000|2021-11-18 12:05:00|4402.49|4402.49|4400.53|4400.53|4402.49|4402.49|4400.53|4400.53|0
1637237400000|2021-11-18 12:10:00|4400.35|4400.35|4400.7|4400.7|4401.05|4401.05|4399.82|4399.82|0
1637237700000|2021-11-18 12:15:00|4400.97|4400.97|4411.71|4411.71|4411.71|4411.71|4398.65|4398.65|0
1637238000000|2021-11-18 12:20:00|4412.76|4412.76|4416.97|4416.97|4418.98|4418.98|4411.88|4411.88|0
1637238300000|2021-11-18 12:25:00|4417.14|4417.14|4419.1|4419.1|4420.33|4420.33|4416.62|4416.62|0
1637238600000|2021-11-18 12:30:00|4418.86|4418.86|4422.44|4422.44|4422.44|4422.44|4418.51|4418.51|0
1637238900000|2021-11-18 12:35:00|4421.38|4421.38|4419.41|4419.41|4421.38|4421.38|4418.62|4418.62|0
1637239200000|2021-11-18 12:40:00|4419.2|4419.2|4415.65|4415.65|4419.92|4419.92|4415.65|4415.65|0
1637239500000|2021-11-18 12:45:00|4416|4416|4417.3|4417.3|4417.3|4417.3|4415.51|4415.51|0
1637239800000|2021-11-18 12:50:00|4416.08|4416.08|4416.54|4416.54|4416.54|4416.54|4414.37|4414.37|0
1637240100000|2021-11-18 12:55:00|4416.72|4416.72|4414.73|4414.73|4416.95|4416.95|4414.55|4414.55|0
1637240400000|2021-11-18 13:00:00|4415.08|4415.08|4411.9|4411.9|4415.43|4415.43|4410.16|4410.16|0
1637240700000|2021-11-18 13:05:00|4411.67|4411.67|4411.59|4411.59|4411.84|4411.84|4410.64|4410.64|0
1637241000000|2021-11-18 13:10:00|4412.11|4412.11|4413.1|4413.1|4413.1|4413.1|4411.18|4411.18|0
1637241300000|2021-11-18 13:15:00|4412.75|4412.75|4407.89|4407.89|4412.91|4412.91|4407.89|4407.89|0
1637241600000|2021-11-18 13:20:00|4408.42|4408.42|4409.34|4409.34|4410.97|4410.97|4408.42|4408.42|0
1637241900000|2021-11-18 13:25:00|4409.69|4409.69|4406.12|4406.12|4409.86|4409.86|4406.12|4406.12|0
1637242200000|2021-11-18 13:30:00|4405.42|4405.42|4404.18|4404.18|4405.77|4405.77|4402.44|4402.44|0
1637242500000|2021-11-18 13:35:00|4404.53|4404.53|4400.01|4400.01|4404.53|4404.53|4399.52|4399.52|0
1637242800000|2021-11-18 13:40:00|4400.36|4400.36|4397.23|4397.23|4400.52|4400.52|4396.16|4396.16|0
1637243100000|2021-11-18 13:45:00|4398.11|4398.11|4401.35|4401.35|4402.21|4402.21|4397.76|4397.76|0
1637243400000|2021-11-18 13:50:00|4401.53|4401.53|4402.13|4402.13|4402.5|4402.5|4400.19|4400.19|0
1637243700000|2021-11-18 13:55:00|4401.78|4401.78|4402.87|4402.87|4403.5|4403.5|4401.47|4401.47|0
1637244000000|2021-11-18 14:00:00|4403.79|4403.79|4402.89|4402.89|4404.99|4404.99|4402.78|4402.78|0
1637244300000|2021-11-18 14:05:00|4403.59|4403.59|4404.3|4404.3|4404.47|4404.47|4402.25|4402.25|0
1637244600000|2021-11-18 14:10:00|4404.41|4404.41|4407.49|4407.49|4407.49|4407.49|4404|4404|0
1637244900000|2021-11-18 14:15:00|4406.81|4406.81|4406.17|4406.17|4406.93|4406.93|4404.71|4404.71|0
1637245200000|2021-11-18 14:20:00|4405.82|4405.82|4406.72|4406.72|4407.34|4407.34|4405.52|4405.52|0
1637245500000|2021-11-18 14:25:00|4406.37|4406.37|4407.35|4407.35|4407.7|4407.7|4403.11|4403.11|0
1637245800000|2021-11-18 14:30:00|4407.3|4407.3|4407.72|4407.72|4409.27|4409.27|4406.83|4406.83|0
1637246100000|2021-11-18 14:35:00|4407.19|4407.19|4403.08|4403.08|4407.19|4407.19|4402.32|4402.32|0
1637246400000|2021-11-18 14:40:00|4403.43|4403.43|4403.04|4403.04|4405.51|4405.51|4402.33|4402.33|0
1637246700000|2021-11-18 14:45:00|4401.81|4401.81|4400.77|4400.77|4402.33|4402.33|4400.47|4400.47|0
1637247000000|2021-11-18 14:50:00|4400.59|4400.59|4404.04|4404.04|4404.09|4404.09|4398.88|4398.88|0
1637247300000|2021-11-18 14:55:00|4403.52|4403.52|4403.68|4403.68|4403.69|4403.69|4401.95|4401.95|0
1637247600000|2021-11-18 15:00:00|4404.2|4404.2|4411.85|4411.85|4411.85|4411.85|4404.2|4404.2|0
1637247900000|2021-11-18 15:05:00|4412.53|4412.53|4407.81|4407.81|4412.53|4412.53|4407.81|4407.81|0
1637248200000|2021-11-18 15:10:00|4407.69|4407.69|4405.94|4405.94|4407.69|4407.69|4403.1|4403.1|0
1637248500000|2021-11-18 15:15:00|4406.29|4406.29|4403.03|4403.03|4406.64|4406.64|4403.03|4403.03|0
1637248800000|2021-11-18 15:20:00|4403.71|4403.71|4402.86|4402.86|4403.71|4403.71|4402.33|4402.33|0
1637249100000|2021-11-18 15:25:00|4403.03|4403.03|4402.49|4402.49|4403.7|4403.7|4401.97|4401.97|0
1637249400000|2021-11-18 15:30:00|4403.02|4403.02|4398.94|4398.94|4403.02|4403.02|4395.48|4395.48|0
1637249700000|2021-11-18 15:35:00|4398.68|4398.68|4397.44|4397.44|4399.54|4399.54|4397.26|4397.26|0
1637250000000|2021-11-18 15:40:00|4397.58|4397.58|4398.27|4398.27|4399.9|4399.9|4396.83|4396.83|0
1637250300000|2021-11-18 15:45:00|4398.7|4398.7|4398.48|4398.48|4399.14|4399.14|4396.63|4396.63|0
1637250600000|2021-11-18 15:50:00|4398.64|4398.64|4398.72|4398.72|4402.02|4402.02|4398.64|4398.64|0
1637250900000|2021-11-18 15:55:00|4398.57|4398.57|4398.16|4398.16|4398.57|4398.57|4395.52|4395.52|0
1637251200000|2021-11-18 16:00:00|4397.81|4397.81|4401.84|4401.84|4401.95|4401.95|4397.81|4397.81|0
1637251500000|2021-11-18 16:05:00|4401.32|4401.32|4405.74|4405.74|4406.06|4406.06|4401.32|4401.32|0
1637251800000|2021-11-18 16:10:00|4405.21|4405.21|4403.83|4403.83|4405.21|4405.21|4402.83|4402.83|0
1637252100000|2021-11-18 16:15:00|4403.97|4403.97|4405.71|4405.71|4407.04|4407.04|4403.97|4403.97|0
1637252400000|2021-11-18 16:20:00|4405.66|4405.66|4408.68|4408.68|4408.76|4408.76|4405.39|4405.39|0
1637252700000|2021-11-18 16:25:00|4409.03|4409.03|4409.58|4409.58|4411.31|4411.31|4407.24|4407.24|0
1637309700000|2021-11-19 08:15:00|4395.13|4395.13|4391.9|4391.9|4398.37|4398.37|4389.33|4389.33|0
1637310000000|2021-11-19 08:20:00|4391.37|4391.37|4391.17|4391.17|4394.26|4394.26|4389.3|4389.3|0
1637310300000|2021-11-19 08:25:00|4391.85|4391.85|4395.98|4395.98|4403.79|4403.79|4389.92|4389.92|0
1637310600000|2021-11-19 08:30:00|4396.1|4396.1|4403.76|4403.76|4404.06|4404.06|4396.1|4396.1|0
1637310900000|2021-11-19 08:35:00|4403.66|4403.66|4397.21|4397.21|4403.76|4403.76|4395.51|4395.51|0
1637311200000|2021-11-19 08:40:00|4396.51|4396.51|4394.35|4394.35|4396.67|4396.67|4390.12|4390.12|0
1637311500000|2021-11-19 08:45:00|4395.23|4395.23|4392.38|4392.38|4396.46|4396.46|4391.32|4391.32|0
1637311800000|2021-11-19 08:50:00|4389.67|4389.67|4385.01|4385.01|4389.67|4389.67|4383.23|4383.23|0
1637312100000|2021-11-19 08:55:00|4385.36|4385.36|4382.59|4382.59|4385.36|4385.36|4381.24|4381.24|0
1637312400000|2021-11-19 09:00:00|4382.42|4382.42|4381.98|4381.98|4384.21|4384.21|4381.28|4381.28|0
1637312700000|2021-11-19 09:05:00|4381.83|4381.83|4379.15|4379.15|4381.89|4381.89|4377.84|4377.84|0
1637313000000|2021-11-19 09:10:00|4379.67|4379.67|4377.39|4377.39|4379.67|4379.67|4377.27|4377.27|0
1637313300000|2021-11-19 09:15:00|4377.92|4377.92|4377.96|4377.96|4377.96|4377.96|4371.9|4371.9|0
1637313600000|2021-11-19 09:20:00|4378.28|4378.28|4378.37|4378.37|4378.46|4378.46|4375.12|4375.12|0
1637313900000|2021-11-19 09:25:00|4379.04|4379.04|4371.35|4371.35|4380.39|4380.39|4371.35|4371.35|0
1637314200000|2021-11-19 09:30:00|4370.82|4370.82|4362.7|4362.7|4370.85|4370.85|4360.22|4360.22|0
1637314500000|2021-11-19 09:35:00|4362.88|4362.88|4355.24|4355.24|4362.88|4362.88|4353.84|4353.84|0
1637314800000|2021-11-19 09:40:00|4354.36|4354.36|4347.98|4347.98|4354.36|4354.36|4345.47|4345.47|0
1637315100000|2021-11-19 09:45:00|4347.86|4347.86|4344.76|4344.76|4353.76|4353.76|4344.76|4344.76|0
1637315400000|2021-11-19 09:50:00|4343.71|4343.71|4337.99|4337.99|4345.2|4345.2|4337.82|4337.82|0
1637315700000|2021-11-19 09:55:00|4336.06|4336.06|4337.26|4337.26|4339.22|4339.22|4333.84|4333.84|0
1637316000000|2021-11-19 10:00:00|4337.61|4337.61|4331.39|4331.39|4340.85|4340.85|4331.04|4331.04|0
1637316300000|2021-11-19 10:05:00|4331.56|4331.56|4333.13|4333.13|4337.36|4337.36|4330.93|4330.93|0
1637316600000|2021-11-19 10:10:00|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1637316900000|2021-11-19 10:15:00|4333.06|4333.06|4331.53|4331.53|4334.86|4334.86|4325.16|4325.16|0
1637317200000|2021-11-19 10:20:00|4331.42|4331.42|4334.96|4334.96|4341.96|4341.96|4329.76|4329.76|0
1637317500000|2021-11-19 10:25:00|4335.48|4335.48|4330.37|4330.37|4338.24|4338.24|4330.02|4330.02|0
1637317800000|2021-11-19 10:30:00|4330.14|4330.14|4332.42|4332.42|4335.89|4335.89|4329.66|4329.66|0
1637318100000|2021-11-19 10:35:00|4332.75|4332.75|4337.17|4337.17|4337.51|4337.51|4332.75|4332.75|0
1637318400000|2021-11-19 10:40:00|4337.85|4337.85|4338.45|4338.45|4340.91|4340.91|4336.97|4336.97|0
1637318700000|2021-11-19 10:45:00|4337.57|4337.57|4338.36|4338.36|4340.99|4340.99|4335.93|4335.93|0
1637319000000|2021-11-19 10:50:00|4337.66|4337.66|4341.31|4341.31|4343.57|4343.57|4337.49|4337.49|0
1637319300000|2021-11-19 10:55:00|4341.99|4341.99|4343.03|4343.03|4346.25|4346.25|4341.5|4341.5|0
1637319600000|2021-11-19 11:00:00|4342.88|4342.88|4342.69|4342.69|4346.1|4346.1|4340.83|4340.83|0
1637319900000|2021-11-19 11:05:00|4342.64|4342.64|4338.01|4338.01|4342.64|4342.64|4334.32|4334.32|0
1637320200000|2021-11-19 11:10:00|4338.33|4338.33|4339.93|4339.93|4340.76|4340.76|4338.33|4338.33|0
1637320500000|2021-11-19 11:15:00|4338|4338|4343.08|4343.08|4343.78|4343.78|4335.41|4335.41|0
1637320800000|2021-11-19 11:20:00|4342.41|4342.41|4333.7|4333.7|4342.41|4342.41|4333.7|4333.7|0
1637321100000|2021-11-19 11:25:00|4333.18|4333.18|4332.34|4332.34|4335.38|4335.38|4332.34|4332.34|0
1637321400000|2021-11-19 11:30:00|4332.49|4332.49|4332.95|4332.95|4333.74|4333.74|4330.28|4330.28|0
1637321700000|2021-11-19 11:35:00|4332.07|4332.07|4327.85|4327.85|4333.3|4333.3|4327.85|4327.85|0
1637322000000|2021-11-19 11:40:00|4327.32|4327.32|4330.9|4330.9|4330.9|4330.9|4325|4325|0
1637322300000|2021-11-19 11:45:00|4330.55|4330.55|4326.72|4326.72|4331.38|4331.38|4326.46|4326.46|0
1637322600000|2021-11-19 11:50:00|4326.84|4326.84|4327.06|4327.06|4328.78|4328.78|4326.72|4326.72|0
1637322900000|2021-11-19 11:55:00|4326.88|4326.88|4327.07|4327.07|4327.24|4327.24|4323.14|4323.14|0
1637323200000|2021-11-19 12:00:00|4326.19|4326.19|4326.64|4326.64|4327.78|4327.78|4324.62|4324.62|0
1637323500000|2021-11-19 12:05:00|4326.69|4326.69|4325.44|4325.44|4328.07|4328.07|4324.38|4324.38|0
1637323800000|2021-11-19 12:10:00|4324.21|4324.21|4320.34|4320.34|4325.3|4325.3|4320.17|4320.17|0
1637324100000|2021-11-19 12:15:00|4319.82|4319.82|4318.18|4318.18|4319.97|4319.97|4317.14|4317.14|0
1637324400000|2021-11-19 12:20:00|4317.65|4317.65|4319.76|4319.76|4319.93|4319.93|4317.48|4317.48|0
1637324700000|2021-11-19 12:25:00|4319.06|4319.06|4320.57|4320.57|4320.69|4320.69|4317.9|4317.9|0
1637325000000|2021-11-19 12:30:00|4319.87|4319.87|4316.58|4316.58|4320.89|4320.89|4315.73|4315.73|0
1637325300000|2021-11-19 12:35:00|4316.41|4316.41|4309.35|4309.35|4317.74|4317.74|4309.18|4309.18|0
1637325600000|2021-11-19 12:40:00|4309.7|4309.7|4306.23|4306.23|4314.26|4314.26|4306.23|4306.23|0
1637325900000|2021-11-19 12:45:00|4306.05|4306.05|4302.1|4302.1|4307.74|4307.74|4302.1|4302.1|0
1637326200000|2021-11-19 12:50:00|4301.93|4301.93|4300.68|4300.68|4302.95|4302.95|4299.68|4299.68|0
1637326500000|2021-11-19 12:55:00|4301.21|4301.21|4303.71|4303.71|4304.26|4304.26|4301.03|4301.03|0
1637326800000|2021-11-19 13:00:00|4304.06|4304.06|4301.36|4301.36|4304.4|4304.4|4301.36|4301.36|0
1637327100000|2021-11-19 13:05:00|4302.04|4302.04|4301.9|4301.9|4303.3|4303.3|4298.57|4298.57|0
1637327400000|2021-11-19 13:10:00|4302.95|4302.95|4307.17|4307.17|4307.17|4307.17|4302.95|4302.95|0
1637327700000|2021-11-19 13:15:00|4306.47|4306.47|4303.89|4303.89|4306.47|4306.47|4300.42|4300.42|0
1637328000000|2021-11-19 13:20:00|4303.22|4303.22|4305.99|4305.99|4307.14|4307.14|4301.58|4301.58|0
1637328300000|2021-11-19 13:25:00|4306.31|4306.31|4306.53|4306.53|4306.88|4306.88|4305.2|4305.2|0
1637328600000|2021-11-19 13:30:00|4306.68|4306.68|4304.76|4304.76|4306.97|4306.97|4303.71|4303.71|0
1637328900000|2021-11-19 13:35:00|4305.81|4305.81|4306.96|4306.96|4307.83|4307.83|4305.64|4305.64|0
1637329200000|2021-11-19 13:40:00|4307.63|4307.63|4304.53|4304.53|4309.8|4309.8|4303.68|4303.68|0
1637329500000|2021-11-19 13:45:00|4303.85|4303.85|4302.66|4302.66|4305.07|4305.07|4302.65|4302.65|0
1637329800000|2021-11-19 13:50:00|4303.54|4303.54|4304.55|4304.55|4304.55|4304.55|4302.14|4302.14|0
1637330100000|2021-11-19 13:55:00|4304.65|4304.65|4301.35|4301.35|4304.65|4304.65|4301.35|4301.35|0
1637330400000|2021-11-19 14:00:00|4300|4300|4303.89|4303.89|4304.54|4304.54|4298.97|4298.97|0
1637330700000|2021-11-19 14:05:00|4303.54|4303.54|4297.56|4297.56|4304.39|4304.39|4297.06|4297.06|0
1637331000000|2021-11-19 14:10:00|4297.03|4297.03|4347.53|4347.53|4364.42|4364.42|4294.92|4294.92|0
1637331300000|2021-11-19 14:15:00|4348.05|4348.05|4351.72|4351.72|4379.19|4379.19|4339.58|4339.58|0
1637331600000|2021-11-19 14:20:00|4352.39|4352.39|4331.85|4331.85|4353.97|4353.97|4331.85|4331.85|0
1637331900000|2021-11-19 14:25:00|4331.96|4331.96|4329.11|4329.11|4339.18|4339.18|4327.48|4327.48|0
1637332200000|2021-11-19 14:30:00|4328.44|4328.44|4327.4|4327.4|4333.15|4333.15|4326.7|4326.7|0
1637332500000|2021-11-19 14:35:00|4327.52|4327.52|4327.46|4327.46|4331.32|4331.32|4321.28|4321.28|0
1637332800000|2021-11-19 14:40:00|4326.41|4326.41|4328.22|4328.22|4328.22|4328.22|4321.15|4321.15|0
1637333100000|2021-11-19 14:45:00|4329.57|4329.57|4326.66|4326.66|4329.57|4329.57|4319.89|4319.89|0
1637333400000|2021-11-19 14:50:00|4327.01|4327.01|4324.44|4324.44|4329.15|4329.15|4320.48|4320.48|0
1637333700000|2021-11-19 14:55:00|4324.21|4324.21|4320.1|4320.1|4326.37|4326.37|4319.01|4319.01|0
1637334000000|2021-11-19 15:00:00|4319.57|4319.57|4313.57|4313.57|4323.15|4323.15|4313.47|4313.47|0
1637334300000|2021-11-19 15:05:00|4312.52|4312.52|4321.41|4321.41|4325.18|4325.18|4312.17|4312.17|0
1637334600000|2021-11-19 15:10:00|4320.36|4320.36|4321.98|4321.98|4322.33|4322.33|4316.77|4316.77|0
1637334900000|2021-11-19 15:15:00|4321.31|4321.31|4324.63|4324.63|4328.26|4328.26|4318.8|4318.8|0
1637335200000|2021-11-19 15:20:00|4324.46|4324.46|4324.24|4324.24|4325.15|4325.15|4319.98|4319.98|0
1637335500000|2021-11-19 15:25:00|4323.54|4323.54|4322.21|4322.21|4329.18|4329.18|4321.85|4321.85|0
1637335800000|2021-11-19 15:30:00|4321.85|4321.85|4325.26|4325.26|4327.02|4327.02|4321.7|4321.7|0
1637336100000|2021-11-19 15:35:00|4325.62|4325.62|4329.31|4329.31|4330.26|4330.26|4325.09|4325.09|0
1637336400000|2021-11-19 15:40:00|4329.14|4329.14|4330.58|4330.58|4331.25|4331.25|4328.06|4328.06|0
1637336700000|2021-11-19 15:45:00|4331.45|4331.45|4339.51|4339.51|4340.97|4340.97|4330.41|4330.41|0
1637337000000|2021-11-19 15:50:00|4340.18|4340.18|4340.41|4340.41|4340.62|4340.62|4338.38|4338.38|0
1637337300000|2021-11-19 15:55:00|4340.76|4340.76|4334.91|4334.91|4342.13|4342.13|4334.91|4334.91|0
1637337600000|2021-11-19 16:00:00|4334.7|4334.7|4336.61|4336.61|4337.6|4337.6|4334|4334|0
1637337900000|2021-11-19 16:05:00|4336.5|4336.5|4337.06|4337.06|4337.76|4337.76|4335.8|4335.8|0
1637338200000|2021-11-19 16:10:00|4336.95|4336.95|4338.02|4338.02|4340.16|4340.16|4336.79|4336.79|0
1637338500000|2021-11-19 16:15:00|4337.84|4337.84|4343.31|4343.31|4343.31|4343.31|4336.36|4336.36|0
1637338800000|2021-11-19 16:20:00|4343.84|4343.84|4343.4|4343.4|4347.34|4347.34|4342.73|4342.73|0
1637339100000|2021-11-19 16:25:00|4343.24|4343.24|4349.16|4349.16|4349.16|4349.16|4342.36|4342.36|0
1637568900000|2021-11-22 08:15:00|4355.3|4355.3|4359.9|4359.9|4360.76|4360.76|4353.04|4353.04|0
1637569200000|2021-11-22 08:20:00|4359.74|4359.74|4347.24|4347.24|4359.74|4359.74|4347.24|4347.24|0
1637569500000|2021-11-22 08:25:00|4346.71|4346.71|4342.51|4342.51|4347.53|4347.53|4337.03|4337.03|0
1637569800000|2021-11-22 08:30:00|4342.35|4342.35|4344.54|4344.54|4345.67|4345.67|4339.6|4339.6|0
1637570100000|2021-11-22 08:35:00|4344.69|4344.69|4351.75|4351.75|4352.63|4352.63|4344.69|4344.69|0
1637570400000|2021-11-22 08:40:00|4351.4|4351.4|4346.21|4346.21|4351.58|4351.58|4342.4|4342.4|0
1637570700000|2021-11-22 08:45:00|4346.09|4346.09|4349.12|4349.12|4349.92|4349.92|4346.09|4346.09|0
1637571000000|2021-11-22 08:50:00|4348.82|4348.82|4343.5|4343.5|4348.82|4348.82|4340.78|4340.78|0
1637571300000|2021-11-22 08:55:00|4343.85|4343.85|4345.64|4345.64|4345.64|4345.64|4341.6|4341.6|0
1637571600000|2021-11-22 09:00:00|4345.46|4345.46|4343.46|4343.46|4345.99|4345.99|4342.41|4342.41|0
1637571900000|2021-11-22 09:05:00|4343.64|4343.64|4341.77|4341.77|4344.34|4344.34|4340.92|4340.92|0
1637572200000|2021-11-22 09:10:00|4342.47|4342.47|4349|4349|4349|4349|4342.47|4342.47|0
1637572500000|2021-11-22 09:15:00|4348.12|4348.12|4340.61|4340.61|4348.12|4348.12|4340.61|4340.61|0
1637572800000|2021-11-22 09:20:00|4340.49|4340.49|4337.93|4337.93|4340.49|4340.49|4337.93|4337.93|0
1637573100000|2021-11-22 09:25:00|4337.4|4337.4|4337.52|4337.52|4339.28|4339.28|4335.85|4335.85|0
1637573400000|2021-11-22 09:30:00|4338.2|4338.2|4337.79|4337.79|4339.31|4339.31|4336.24|4336.24|0
1637573700000|2021-11-22 09:35:00|4338.32|4338.32|4345.6|4345.6|4345.83|4345.83|4338.32|4338.32|0
1637574000000|2021-11-22 09:40:00|4345.42|4345.42|4343.51|4343.51|4346.29|4346.29|4343.34|4343.34|0
1637574300000|2021-11-22 09:45:00|4343.86|4343.86|4340.34|4340.34|4343.86|4343.86|4338.64|4338.64|0
1637574600000|2021-11-22 09:50:00|4339.11|4339.11|4340.21|4340.21|4340.52|4340.52|4337.14|4337.14|0
1637574900000|2021-11-22 09:55:00|4339.53|4339.53|4339.34|4339.34|4341.15|4341.15|4339.18|4339.18|0
1637575200000|2021-11-22 10:00:00|4339.57|4339.57|4345.28|4345.28|4347.89|4347.89|4339.45|4339.45|0
1637575500000|2021-11-22 10:05:00|4345.63|4345.63|4351.95|4351.95|4354.08|4354.08|4345.63|4345.63|0
1637575800000|2021-11-22 10:10:00|4352.65|4352.65|4348.94|4348.94|4353.98|4353.98|4348.94|4348.94|0
1637576100000|2021-11-22 10:15:00|4347.89|4347.89|4346.13|4346.13|4348.06|4348.06|4345.46|4345.46|0
1637576400000|2021-11-22 10:20:00|4345.96|4345.96|4349.1|4349.1|4349.43|4349.43|4345.52|4345.52|0
1637576700000|2021-11-22 10:25:00|4349.22|4349.22|4352.37|4352.37|4352.9|4352.9|4349.22|4349.22|0
1637577000000|2021-11-22 10:30:00|4352.22|4352.22|4355.74|4355.74|4355.74|4355.74|4352.22|4352.22|0
1637577300000|2021-11-22 10:35:00|4356.27|4356.27|4358.42|4358.42|4361.05|4361.05|4354.5|4354.5|0
1637577600000|2021-11-22 10:40:00|4358.77|4358.77|4371.8|4371.8|4373.9|4373.9|4358.77|4358.77|0
1637577900000|2021-11-22 10:45:00|4371.12|4371.12|4370.66|4370.66|4373.46|4373.46|4369.58|4369.58|0
1637578200000|2021-11-22 10:50:00|4371.01|4371.01|4378.37|4378.37|4378.37|4378.37|4369.08|4369.08|0
1637578500000|2021-11-22 10:55:00|4378.2|4378.2|4376.7|4376.7|4380.29|4380.29|4373.48|4373.48|0
1637578800000|2021-11-22 11:00:00|4376.02|4376.02|4374.89|4374.89|4376.59|4376.59|4373.66|4373.66|0
1637579100000|2021-11-22 11:05:00|4375.57|4375.57|4376.9|4376.9|4376.9|4376.9|4374.29|4374.29|0
1637579400000|2021-11-22 11:10:00|4377.57|4377.57|4375.52|4375.52|4378.95|4378.95|4371.46|4371.46|0
1637579700000|2021-11-22 11:15:00|4376.05|4376.05|4372.83|4372.83|4377.2|4377.2|4371.1|4371.1|0
1637580000000|2021-11-22 11:20:00|4373.18|4373.18|4377.65|4377.65|4378.75|4378.75|4373.18|4373.18|0
1637580300000|2021-11-22 11:25:00|4377.8|4377.8|4373.65|4373.65|4377.8|4377.8|4373.12|4373.12|0
1637580600000|2021-11-22 11:30:00|4373.5|4373.5|4368.05|4368.05|4373.5|4373.5|4367.3|4367.3|0
1637580900000|2021-11-22 11:35:00|4367.53|4367.53|4366.64|4366.64|4370.22|4370.22|4366.32|4366.32|0
1637581200000|2021-11-22 11:40:00|4366.99|4366.99|4366.61|4366.61|4367.87|4367.87|4364.42|4364.42|0
1637581500000|2021-11-22 11:45:00|4366.79|4366.79|4362.44|4362.44|4366.79|4366.79|4362.44|4362.44|0
1637581800000|2021-11-22 11:50:00|4362.65|4362.65|4329.45|4329.45|4368.58|4368.58|4325.49|4325.49|0
1637582100000|2021-11-22 11:55:00|4329.8|4329.8|4333.13|4333.13|4333.66|4333.66|4327.8|4327.8|0
1637582400000|2021-11-22 12:00:00|4332.45|4332.45|4328.32|4328.32|4333.15|4333.15|4327.02|4327.02|0
1637582700000|2021-11-22 12:05:00|4327.64|4327.64|4328.51|4328.51|4329.89|4329.89|4326.6|4326.6|0
1637583000000|2021-11-22 12:10:00|4328.69|4328.69|4330.01|4330.01|4331.32|4331.32|4326.86|4326.86|0
1637583300000|2021-11-22 12:15:00|4330.17|4330.17|4327.78|4327.78|4330.53|4330.53|4327.02|4327.02|0
1637583600000|2021-11-22 12:20:00|4329.18|4329.18|4327.09|4327.09|4330.95|4330.95|4325.63|4325.63|0
1637583900000|2021-11-22 12:25:00|4326.74|4326.74|4326.36|4326.36|4328.09|4328.09|4325.81|4325.81|0
1637584200000|2021-11-22 12:30:00|4326.5|4326.5|4328.44|4328.44|4328.44|4328.44|4324.22|4324.22|0
1637584500000|2021-11-22 12:35:00|4328.61|4328.61|4329.26|4329.26|4331.04|4331.04|4325.3|4325.3|0
1637584800000|2021-11-22 12:40:00|4329.02|4329.02|4328.84|4328.84|4329.89|4329.89|4326.21|4326.21|0
1637585100000|2021-11-22 12:45:00|4328.72|4328.72|4333.2|4333.2|4333.2|4333.2|4328.31|4328.31|0
1637585400000|2021-11-22 12:50:00|4333.32|4333.32|4326.53|4326.53|4333.32|4333.32|4326.53|4326.53|0
1637585700000|2021-11-22 12:55:00|4327.21|4327.21|4327.03|4327.03|4327.88|4327.88|4325.8|4325.8|0
1637586000000|2021-11-22 13:00:00|4326.68|4326.68|4330.8|4330.8|4331.14|4331.14|4326.68|4326.68|0
1637586300000|2021-11-22 13:05:00|4330.97|4330.97|4323.85|4323.85|4330.97|4330.97|4323.69|4323.69|0
1637586600000|2021-11-22 13:10:00|4323.74|4323.74|4319.82|4319.82|4323.89|4323.89|4319.61|4319.61|0
1637586900000|2021-11-22 13:15:00|4320.49|4320.49|4317.64|4317.64|4321.66|4321.66|4317.46|4317.46|0
1637587200000|2021-11-22 13:20:00|4317.29|4317.29|4319.4|4319.4|4320.07|4320.07|4317.29|4317.29|0
1637587500000|2021-11-22 13:25:00|4319.5|4319.5|4320.81|4320.81|4321.99|4321.99|4319.5|4319.5|0
1637587800000|2021-11-22 13:30:00|4321.69|4321.69|4328.52|4328.52|4328.87|4328.87|4321.69|4321.69|0
1637588100000|2021-11-22 13:35:00|4328.87|4328.87|4325.62|4325.62|4329.04|4329.04|4324.39|4324.39|0
1637588400000|2021-11-22 13:40:00|4327.02|4327.02|4334.84|4334.84|4336.06|4336.06|4326.49|4326.49|0
1637588700000|2021-11-22 13:45:00|4335.36|4335.36|4335.37|4335.37|4338.21|4338.21|4333.53|4333.53|0
1637589000000|2021-11-22 13:50:00|4336.78|4336.78|4337.97|4337.97|4338.83|4338.83|4333.45|4333.45|0
1637589300000|2021-11-22 13:55:00|4338.5|4338.5|4337.32|4337.32|4339.1|4339.1|4337.32|4337.32|0
1637589600000|2021-11-22 14:00:00|4336.99|4336.99|4349.08|4349.08|4349.26|4349.26|4336.64|4336.64|0
1637589900000|2021-11-22 14:05:00|4349.32|4349.32|4340.07|4340.07|4349.58|4349.58|4338.63|4338.63|0
1637590200000|2021-11-22 14:10:00|4340.77|4340.77|4341.58|4341.58|4342.93|4342.93|4338.84|4338.84|0
1637590500000|2021-11-22 14:15:00|4340.53|4340.53|4341.06|4341.06|4342.41|4342.41|4340.21|4340.21|0
1637590800000|2021-11-22 14:20:00|4341.41|4341.41|4339.76|4339.76|4342.9|4342.9|4339.65|4339.65|0
1637591100000|2021-11-22 14:25:00|4339.24|4339.24|4336.38|4336.38|4339.24|4339.24|4334.89|4334.89|0
1637591400000|2021-11-22 14:30:00|4336.73|4336.73|4341.29|4341.29|4343.93|4343.93|4335.14|4335.14|0
1637591700000|2021-11-22 14:35:00|4340.06|4340.06|4332.17|4332.17|4340.42|4340.42|4332.17|4332.17|0
1637592000000|2021-11-22 14:40:00|4331.32|4331.32|4332.49|4332.49|4333.4|4333.4|4328.37|4328.37|0
1637592300000|2021-11-22 14:45:00|4332.75|4332.75|4329.41|4329.41|4333.63|4333.63|4328.49|4328.49|0
1637592600000|2021-11-22 14:50:00|4330.08|4330.08|4331.71|4331.71|4336.54|4336.54|4327.71|4327.71|0
1637592900000|2021-11-22 14:55:00|4331.19|4331.19|4326.85|4326.85|4332.04|4332.04|4324.93|4324.93|0
1637593200000|2021-11-22 15:00:00|4327.52|4327.52|4327.25|4327.25|4333.81|4333.81|4326.85|4326.85|0
1637593500000|2021-11-22 15:05:00|4327.22|4327.22|4331.93|4331.93|4333.57|4333.57|4326.87|4326.87|0
1637593800000|2021-11-22 15:10:00|4331.23|4331.23|4330.16|4330.16|4336.46|4336.46|4318.32|4318.32|0
1637594100000|2021-11-22 15:15:00|4330.32|4330.32|4330.29|4330.29|4334.56|4334.56|4328.94|4328.94|0
1637594400000|2021-11-22 15:20:00|4330.99|4330.99|4332.59|4332.59|4334.3|4334.3|4330.99|4330.99|0
1637594700000|2021-11-22 15:25:00|4332.76|4332.76|4332.12|4332.12|4334.34|4334.34|4329.99|4329.99|0
1637595000000|2021-11-22 15:30:00|4332.79|4332.79|4336.77|4336.77|4341.19|4341.19|4332.79|4332.79|0
1637595300000|2021-11-22 15:35:00|4336.59|4336.59|4331.2|4331.2|4339.55|4339.55|4331.2|4331.2|0
1637595600000|2021-11-22 15:40:00|4331.34|4331.34|4332.89|4332.89|4333.62|4333.62|4327.41|4327.41|0
1637595900000|2021-11-22 15:45:00|4332.21|4332.21|4331.43|4331.43|4334.04|4334.04|4330.73|4330.73|0
1637596200000|2021-11-22 15:50:00|4330.75|4330.75|4336.01|4336.01|4337.59|4337.59|4330.75|4330.75|0
1637596500000|2021-11-22 15:55:00|4335.66|4335.66|4338.62|4338.62|4338.78|4338.78|4334.81|4334.81|0
1637596800000|2021-11-22 16:00:00|4338.52|4338.52|4334.82|4334.82|4339.14|4339.14|4334.12|4334.12|0
1637597100000|2021-11-22 16:05:00|4334.65|4334.65|4334.88|4334.88|4335|4335|4332.42|4332.42|0
1637597400000|2021-11-22 16:10:00|4335.56|4335.56|4335.93|4335.93|4336.1|4336.1|4334.52|4334.52|0
1637597700000|2021-11-22 16:15:00|4335.25|4335.25|4330.55|4330.55|4335.25|4335.25|4330.55|4330.55|0
1637598000000|2021-11-22 16:20:00|4331.23|4331.23|4334.67|4334.67|4334.86|4334.86|4331.23|4331.23|0
1637598300000|2021-11-22 16:25:00|4333.99|4333.99|4334.53|4334.53|4334.53|4334.53|4329.84|4329.84|0
1637655300000|2021-11-23 08:15:00|4351.48|4351.48|4350.08|4350.08|4353.48|4353.48|4346.49|4346.49|0
1637655600000|2021-11-23 08:20:00|4350.25|4350.25|4349.2|4349.2|4351.99|4351.99|4347.35|4347.35|0
1637655900000|2021-11-23 08:25:00|4348.85|4348.85|4349.86|4349.86|4353.94|4353.94|4348.15|4348.15|0
1637656200000|2021-11-23 08:30:00|4349.7|4349.7|4354.28|4354.28|4355.86|4355.86|4342.62|4342.62|0
1637656500000|2021-11-23 08:35:00|4353.96|4353.96|4355.03|4355.03|4356.37|4356.37|4350.37|4350.37|0
1637656800000|2021-11-23 08:40:00|4354.85|4354.85|4361.04|4361.04|4361.38|4361.38|4354.5|4354.5|0
1637657100000|2021-11-23 08:45:00|4361.39|4361.39|4362.44|4362.44|4362.8|4362.8|4356.9|4356.9|0
1637657400000|2021-11-23 08:50:00|4362.79|4362.79|4367.51|4367.51|4368.95|4368.95|4362.79|4362.79|0
1637657700000|2021-11-23 08:55:00|4367.35|4367.35|4367.21|4367.21|4367.67|4367.67|4360.33|4360.33|0
1637658000000|2021-11-23 09:00:00|4366.89|4366.89|4364.37|4364.37|4368.66|4368.66|4363.29|4363.29|0
1637658300000|2021-11-23 09:05:00|4363.49|4363.49|4350.81|4350.81|4363.49|4363.49|4348.61|4348.61|0
1637658600000|2021-11-23 09:10:00|4350.97|4350.97|4353.15|4353.15|4353.15|4353.15|4349.34|4349.34|0
1637658900000|2021-11-23 09:15:00|4352.98|4352.98|4359.46|4359.46|4361.01|4361.01|4352.98|4352.98|0
1637659200000|2021-11-23 09:20:00|4360.34|4360.34|4364.46|4364.46|4364.46|4364.46|4357.37|4357.37|0
1637659500000|2021-11-23 09:25:00|4364.99|4364.99|4361.93|4361.93|4365.87|4365.87|4361.41|4361.41|0
1637659800000|2021-11-23 09:30:00|4362.28|4362.28|4362.14|4362.14|4363.06|4363.06|4360.53|4360.53|0
1637660100000|2021-11-23 09:35:00|4363.19|4363.19|4366.85|4366.85|4366.85|4366.85|4360.58|4360.58|0
1637660400000|2021-11-23 09:40:00|4367.53|4367.53|4364.91|4364.91|4367.53|4367.53|4362.85|4362.85|0
1637660700000|2021-11-23 09:45:00|4365.09|4365.09|4370.7|4370.7|4377.06|4377.06|4365.09|4365.09|0
1637661000000|2021-11-23 09:50:00|4370|4370|4367.13|4367.13|4370.87|4370.87|4366.21|4366.21|0
1637661300000|2021-11-23 09:55:00|4366.25|4366.25|4364.12|4364.12|4366.59|4366.59|4363.91|4363.91|0
1637661600000|2021-11-23 10:00:00|4364.8|4364.8|4367.78|4367.78|4367.96|4367.96|4364.8|4364.8|0
1637661900000|2021-11-23 10:05:00|4369.13|4369.13|4365.82|4365.82|4372.74|4372.74|4365.47|4365.47|0
1637662200000|2021-11-23 10:10:00|4365.12|4365.12|4364.97|4364.97|4366.37|4366.37|4364.62|4364.62|0
1637662500000|2021-11-23 10:15:00|4365.12|4365.12|4367.67|4367.67|4368.02|4368.02|4365.12|4365.12|0
1637662800000|2021-11-23 10:20:00|4367.35|4367.35|4368.57|4368.57|4371.17|4371.17|4366.46|4366.46|0
1637663100000|2021-11-23 10:25:00|4368.63|4368.63|4369.8|4369.8|4371.03|4371.03|4368.45|4368.45|0
1637663400000|2021-11-23 10:30:00|4369.62|4369.62|4371.28|4371.28|4371.28|4371.28|4366.13|4366.13|0
1637663700000|2021-11-23 10:35:00|4371.46|4371.46|4371.86|4371.86|4374.1|4374.1|4371.46|4371.46|0
1637664000000|2021-11-23 10:40:00|4372.53|4372.53|4376.71|4376.71|4376.71|4376.71|4372.53|4372.53|0
1637664300000|2021-11-23 10:45:00|4376.53|4376.53|4375.35|4375.35|4376.71|4376.71|4371.53|4371.53|0
1637664600000|2021-11-23 10:50:00|4374.65|4374.65|4375.16|4375.16|4376.76|4376.76|4371.75|4371.75|0
1637664900000|2021-11-23 10:55:00|4376.04|4376.04|4378.14|4378.14|4380.68|4380.68|4375.65|4375.65|0
1637665200000|2021-11-23 11:00:00|4378.5|4378.5|4383.64|4383.64|4386.69|4386.69|4377.48|4377.48|0
1637665500000|2021-11-23 11:05:00|4383.11|4383.11|4372.08|4372.08|4383.24|4383.24|4372.08|4372.08|0
1637665800000|2021-11-23 11:10:00|4371.84|4371.84|4375.08|4375.08|4375.08|4375.08|4370.68|4370.68|0
1637666100000|2021-11-23 11:15:00|4375.78|4375.78|4380.26|4380.26|4380.96|4380.96|4375.78|4375.78|0
1637666400000|2021-11-23 11:20:00|4380.78|4380.78|4379.38|4379.38|4380.96|4380.96|4379.38|4379.38|0
1637666700000|2021-11-23 11:25:00|4379.91|4379.91|4377.74|4377.74|4380|4380|4377.22|4377.22|0
1637667000000|2021-11-23 11:30:00|4377.57|4377.57|4379.13|4379.13|4379.13|4379.13|4377.22|4377.22|0
1637667300000|2021-11-23 11:35:00|4378.96|4378.96|4379.51|4379.51|4381.07|4381.07|4378.96|4378.96|0
1637667600000|2021-11-23 11:40:00|4379.86|4379.86|4379.66|4379.66|4381.71|4381.71|4379.66|4379.66|0
1637667900000|2021-11-23 11:45:00|4380.01|4380.01|4380|4380|4380.36|4380.36|4377.95|4377.95|0
1637668200000|2021-11-23 11:50:00|4379.83|4379.83|4377.77|4377.77|4382.21|4382.21|4377.77|4377.77|0
1637668500000|2021-11-23 11:55:00|4378.12|4378.12|4382.59|4382.59|4383.08|4383.08|4377.01|4377.01|0
1637668800000|2021-11-23 12:00:00|4381.89|4381.89|4377.62|4377.62|4381.89|4381.89|4377.62|4377.62|0
1637669100000|2021-11-23 12:05:00|4377.13|4377.13|4375.65|4375.65|4377.13|4377.13|4375.44|4375.44|0
1637669400000|2021-11-23 12:10:00|4376.53|4376.53|4376.83|4376.83|4377.05|4377.05|4375.32|4375.32|0
1637669700000|2021-11-23 12:15:00|4376.48|4376.48|4379.43|4379.43|4380.49|4380.49|4374.43|4374.43|0
1637670000000|2021-11-23 12:20:00|4379.61|4379.61|4381.21|4381.21|4383.41|4383.41|4379.42|4379.42|0
1637670300000|2021-11-23 12:25:00|4380.68|4380.68|4382.18|4382.18|4383.05|4383.05|4379.71|4379.71|0
1637670600000|2021-11-23 12:30:00|4382.06|4382.06|4380.04|4380.04|4382.29|4382.29|4380.04|4380.04|0
1637670900000|2021-11-23 12:35:00|4379.72|4379.72|4377.35|4377.35|4380.07|4380.07|4376.43|4376.43|0
1637671200000|2021-11-23 12:40:00|4377.67|4377.67|4378.19|4378.19|4379.05|4379.05|4377.67|4377.67|0
1637671500000|2021-11-23 12:45:00|4378.36|4378.36|4372.77|4372.77|4378.71|4378.71|4372.77|4372.77|0
1637671800000|2021-11-23 12:50:00|4373.3|4373.3|4373.42|4373.42|4373.59|4373.59|4371.41|4371.41|0
1637672100000|2021-11-23 12:55:00|4373.3|4373.3|4377.1|4377.1|4378.33|4378.33|4373.3|4373.3|0
1637672400000|2021-11-23 13:00:00|4377.97|4377.97|4379.66|4379.66|4379.88|4379.88|4376.44|4376.44|0
1637672700000|2021-11-23 13:05:00|4378.98|4378.98|4378.37|4378.37|4380.1|4380.1|4378.37|4378.37|0
1637673000000|2021-11-23 13:10:00|4377.85|4377.85|4378.18|4378.18|4378.18|4378.18|4376.99|4376.99|0
1637673300000|2021-11-23 13:15:00|4378.35|4378.35|4378.45|4378.45|4379.69|4379.69|4378.19|4378.19|0
1637673600000|2021-11-23 13:20:00|4377.92|4377.92|4377.74|4377.74|4377.95|4377.95|4376.56|4376.56|0
1637673900000|2021-11-23 13:25:00|4377.25|4377.25|4378.1|4378.1|4379.11|4379.11|4376.53|4376.53|0
1637674200000|2021-11-23 13:30:00|4377.75|4377.75|4376.43|4376.43|4377.75|4377.75|4375.7|4375.7|0
1637674500000|2021-11-23 13:35:00|4376.26|4376.26|4374.26|4374.26|4376.43|4376.43|4374.26|4374.26|0
1637674800000|2021-11-23 13:40:00|4374.61|4374.61|4377.02|4377.02|4377.02|4377.02|4374.61|4374.61|0
1637675100000|2021-11-23 13:45:00|4377.37|4377.37|4378.16|4378.16|4378.16|4378.16|4374.35|4374.35|0
1637675400000|2021-11-23 13:50:00|4377.81|4377.81|4379.3|4379.3|4380.35|4380.35|4377.28|4377.28|0
1637675700000|2021-11-23 13:55:00|4378.63|4378.63|4380.25|4380.25|4380.37|4380.37|4377.42|4377.42|0
1637676000000|2021-11-23 14:00:00|4380.78|4380.78|4375.96|4375.96|4383.01|4383.01|4375.96|4375.96|0
1637676300000|2021-11-23 14:05:00|4375.26|4375.26|4374.79|4374.79|4377.45|4377.45|4373.94|4373.94|0
1637676600000|2021-11-23 14:10:00|4375|4375|4372.35|4372.35|4375.15|4375.15|4371.5|4371.5|0
1637676900000|2021-11-23 14:15:00|4372.47|4372.47|4375.55|4375.55|4375.55|4375.55|4371.67|4371.67|0
1637677200000|2021-11-23 14:20:00|4375.73|4375.73|4378.8|4378.8|4381.01|4381.01|4375.03|4375.03|0
1637677500000|2021-11-23 14:25:00|4378.45|4378.45|4377.82|4377.82|4378.45|4378.45|4376.63|4376.63|0
1637677800000|2021-11-23 14:30:00|4378.35|4378.35|4381.18|4381.18|4382.94|4382.94|4378.05|4378.05|0
1637678100000|2021-11-23 14:35:00|4380.48|4380.48|4387.38|4387.38|4388.81|4388.81|4378.61|4378.61|0
1637678400000|2021-11-23 14:40:00|4387.73|4387.73|4384.82|4384.82|4389.51|4389.51|4384.82|4384.82|0
1637678700000|2021-11-23 14:45:00|4384.61|4384.61|4383.91|4383.91|4386.28|4386.28|4382.01|4382.01|0
1637679000000|2021-11-23 14:50:00|4384.09|4384.09|4382.62|4382.62|4384.09|4384.09|4379.54|4379.54|0
1637679300000|2021-11-23 14:55:00|4382.8|4382.8|4381.12|4381.12|4384.07|4384.07|4380.35|4380.35|0
1637679600000|2021-11-23 15:00:00|4380.44|4380.44|4381.78|4381.78|4381.78|4381.78|4378.49|4378.49|0
1637679900000|2021-11-23 15:05:00|4381.42|4381.42|4385.15|4385.15|4387.1|4387.1|4381.07|4381.07|0
1637680200000|2021-11-23 15:10:00|4385.2|4385.2|4384.51|4384.51|4390.1|4390.1|4384.16|4384.16|0
1637680500000|2021-11-23 15:15:00|4385.03|4385.03|4385.24|4385.24|4385.59|4385.59|4382.18|4382.18|0
1637680800000|2021-11-23 15:20:00|4385.13|4385.13|4378.7|4378.7|4385.13|4385.13|4377.12|4377.12|0
1637681100000|2021-11-23 15:25:00|4378.88|4378.88|4377.07|4377.07|4380.78|4380.78|4376.04|4376.04|0
1637681400000|2021-11-23 15:30:00|4376.89|4376.89|4375.84|4375.84|4377.32|4377.32|4374.94|4374.94|0
1637681700000|2021-11-23 15:35:00|4374.99|4374.99|4369.51|4369.51|4375.73|4375.73|4368.12|4368.12|0
1637682000000|2021-11-23 15:40:00|4370.19|4370.19|4373.69|4373.69|4375.68|4375.68|4370.19|4370.19|0
1637682300000|2021-11-23 15:45:00|4374.04|4374.04|4372.63|4372.63|4374.05|4374.05|4371.79|4371.79|0
1637682600000|2021-11-23 15:50:00|4371.95|4371.95|4369.27|4369.27|4372.23|4372.23|4369.27|4369.27|0
1637682900000|2021-11-23 15:55:00|4369.15|4369.15|4366.96|4366.96|4369.6|4369.6|4366.96|4366.96|0
1637683200000|2021-11-23 16:00:00|4366.43|4366.43|4364.53|4364.53|4367.28|4367.28|4361.4|4361.4|0
1637683500000|2021-11-23 16:05:00|4364.88|4364.88|4366.92|4366.92|4367.91|4367.91|4364.6|4364.6|0
1637683800000|2021-11-23 16:10:00|4367.27|4367.27|4370.79|4370.79|4371.84|4371.84|4366.42|4366.42|0
1637684100000|2021-11-23 16:15:00|4370.63|4370.63|4370.29|4370.29|4372.17|4372.17|4365.43|4365.43|0
1637684400000|2021-11-23 16:20:00|4368.21|4368.21|4362.99|4362.99|4369.88|4369.88|4362.99|4362.99|0
1637684700000|2021-11-23 16:25:00|4363.16|4363.16|4361.61|4361.61|4366.29|4366.29|4361.43|4361.43|0
1637741700000|2021-11-24 08:15:00|4347.85|4347.85|4360.99|4360.99|4360.99|4360.99|4347.12|4347.12|0
1637742000000|2021-11-24 08:20:00|4359.94|4359.94|4356.42|4356.42|4359.94|4359.94|4354.18|4354.18|0
1637742300000|2021-11-24 08:25:00|4358.17|4358.17|4354.03|4354.03|4360.1|4360.1|4352.63|4352.63|0
1637742600000|2021-11-24 08:30:00|4354.19|4354.19|4351.05|4351.05|4354.89|4354.89|4349.65|4349.65|0
1637742900000|2021-11-24 08:35:00|4350.35|4350.35|4344.8|4344.8|4350.35|4350.35|4342.7|4342.7|0
1637743200000|2021-11-24 08:40:00|4346.91|4346.91|4348.48|4348.48|4348.66|4348.66|4345.1|4345.1|0
1637743500000|2021-11-24 08:45:00|4347.81|4347.81|4350.08|4350.08|4350.08|4350.08|4344.74|4344.74|0
1637743800000|2021-11-24 08:50:00|4348.5|4348.5|4344.77|4344.77|4348.5|4348.5|4343.47|4343.47|0
1637744100000|2021-11-24 08:55:00|4344.59|4344.59|4349.56|4349.56|4349.56|4349.56|4343.7|4343.7|0
1637744400000|2021-11-24 09:00:00|4348.88|4348.88|4346.83|4346.83|4348.88|4348.88|4346.09|4346.09|0
1637744700000|2021-11-24 09:05:00|4343.74|4343.74|4343.13|4343.13|4345.09|4345.09|4342.54|4342.54|0
1637745000000|2021-11-24 09:10:00|4342.43|4342.43|4338.79|4338.79|4342.43|4342.43|4337.63|4337.63|0
1637745300000|2021-11-24 09:15:00|4337.91|4337.91|4338.21|4338.21|4338.21|4338.21|4335.48|4335.48|0
1637745600000|2021-11-24 09:20:00|4338.39|4338.39|4340.47|4340.47|4340.82|4340.82|4337.68|4337.68|0
1637745900000|2021-11-24 09:25:00|4340.11|4340.11|4336.52|4336.52|4340.11|4340.11|4335.78|4335.78|0
1637746200000|2021-11-24 09:30:00|4335.82|4335.82|4333.25|4333.25|4335.82|4335.82|4331.5|4331.5|0
1637746500000|2021-11-24 09:35:00|4333.14|4333.14|4330.61|4330.61|4333.66|4333.66|4329.01|4329.01|0
1637746800000|2021-11-24 09:40:00|4331.67|4331.67|4331.55|4331.55|4334.88|4334.88|4331.44|4331.44|0
1637747100000|2021-11-24 09:45:00|4331.9|4331.9|4325.89|4325.89|4332.72|4332.72|4324.66|4324.66|0
1637747400000|2021-11-24 09:50:00|4325.21|4325.21|4311.64|4311.64|4325.21|4325.21|4311.64|4311.64|0
1637747700000|2021-11-24 09:55:00|4311.81|4311.81|4307.1|4307.1|4313.88|4313.88|4303.67|4303.67|0
1637748000000|2021-11-24 10:00:00|4307.8|4307.8|4306.07|4306.07|4309.75|4309.75|4305.9|4305.9|0
1637748300000|2021-11-24 10:05:00|4306.95|4306.95|4302.22|4302.22|4307.62|4307.62|4301.32|4301.32|0
1637748600000|2021-11-24 10:10:00|4302.57|4302.57|4298.06|4298.06|4303.45|4303.45|4298.06|4298.06|0
1637748900000|2021-11-24 10:15:00|4297.38|4297.38|4304.21|4304.21|4306.02|4306.02|4297.38|4297.38|0
1637749200000|2021-11-24 10:20:00|4304.73|4304.73|4306.87|4306.87|4309.8|4309.8|4304.64|4304.64|0
1637749500000|2021-11-24 10:25:00|4305.64|4305.64|4306.38|4306.38|4310.24|4310.24|4305.64|4305.64|0
1637749800000|2021-11-24 10:30:00|4305.33|4305.33|4309.2|4309.2|4309.2|4309.2|4304.25|4304.25|0
1637750100000|2021-11-24 10:35:00|4310.78|4310.78|4304.62|4304.62|4311.3|4311.3|4301.99|4301.99|0
1637750400000|2021-11-24 10:40:00|4304.74|4304.74|4308.75|4308.75|4309.1|4309.1|4303.57|4303.57|0
1637750700000|2021-11-24 10:45:00|4309.27|4309.27|4310.35|4310.35|4315.9|4315.9|4309.27|4309.27|0
1637751000000|2021-11-24 10:50:00|4310|4310|4302.97|4302.97|4310.52|4310.52|4301.97|4301.97|0
1637751300000|2021-11-24 10:55:00|4302.79|4302.79|4299.65|4299.65|4304.52|4304.52|4299.12|4299.12|0
1637751600000|2021-11-24 11:00:00|4299.3|4299.3|4301.6|4301.6|4304.09|4304.09|4299.3|4299.3|0
1637751900000|2021-11-24 11:05:00|4301.43|4301.43|4300.87|4300.87|4302.13|4302.13|4299.82|4299.82|0
1637752200000|2021-11-24 11:10:00|4300.82|4300.82|4300.35|4300.35|4300.99|4300.99|4298.46|4298.46|0
1637752500000|2021-11-24 11:15:00|4300.53|4300.53|4309.19|4309.19|4309.19|4309.19|4300.53|4300.53|0
1637752800000|2021-11-24 11:20:00|4309.01|4309.01|4310.64|4310.64|4311.69|4311.69|4306.08|4306.08|0
1637753100000|2021-11-24 11:25:00|4311.32|4311.32|4314.24|4314.24|4314.86|4314.86|4311.32|4311.32|0
1637753400000|2021-11-24 11:30:00|4314.59|4314.59|4315.54|4315.54|4316.23|4316.23|4314.59|4314.59|0
1637753700000|2021-11-24 11:35:00|4315.6|4315.6|4313.94|4313.94|4315.83|4315.83|4313.64|4313.64|0
1637754000000|2021-11-24 11:40:00|4314.64|4314.64|4322.78|4322.78|4322.78|4322.78|4314.34|4314.34|0
1637754300000|2021-11-24 11:45:00|4322.99|4322.99|4319.98|4319.98|4322.99|4322.99|4319.07|4319.07|0
1637754600000|2021-11-24 11:50:00|4319.81|4319.81|4319.1|4319.1|4319.81|4319.81|4318.43|4318.43|0
1637754900000|2021-11-24 11:55:00|4318.4|4318.4|4316.48|4316.48|4318.4|4318.4|4314.41|4314.41|0
1637755200000|2021-11-24 12:00:00|4316.31|4316.31|4320.07|4320.07|4322.97|4322.97|4316.31|4316.31|0
1637755500000|2021-11-24 12:05:00|4319.72|4319.72|4318.49|4318.49|4320.94|4320.94|4317.83|4317.83|0
1637755800000|2021-11-24 12:10:00|4318.67|4318.67|4320.55|4320.55|4320.74|4320.74|4318.67|4318.67|0
1637756100000|2021-11-24 12:15:00|4321.43|4321.43|4321.93|4321.93|4321.93|4321.93|4319.38|4319.38|0
1637756400000|2021-11-24 12:20:00|4322.61|4322.61|4321.95|4321.95|4322.98|4322.98|4320.35|4320.35|0
1637756700000|2021-11-24 12:25:00|4321.69|4321.69|4323.1|4323.1|4323.77|4323.77|4320.91|4320.91|0
1637757000000|2021-11-24 12:30:00|4322.42|4322.42|4316.86|4316.86|4322.42|4322.42|4315.66|4315.66|0
1637757300000|2021-11-24 12:35:00|4316.51|4316.51|4319.76|4319.76|4320.35|4320.35|4316.34|4316.34|0
1637757600000|2021-11-24 12:40:00|4319.62|4319.62|4318.29|4318.29|4322.28|4322.28|4318.29|4318.29|0
1637757900000|2021-11-24 12:45:00|4318.34|4318.34|4314.28|4314.28|4318.95|4318.95|4314.17|4314.17|0
1637758200000|2021-11-24 12:50:00|4314.8|4314.8|4319.05|4319.05|4319.22|4319.22|4314.8|4314.8|0
1637758500000|2021-11-24 12:55:00|4319.22|4319.22|4320.46|4320.46|4320.46|4320.46|4318.43|4318.43|0
1637758800000|2021-11-24 13:00:00|4321.14|4321.14|4322.45|4322.45|4323.04|4323.04|4319.6|4319.6|0
1637759100000|2021-11-24 13:05:00|4323.13|4323.13|4316.51|4316.51|4323.3|4323.3|4316.16|4316.16|0
1637759400000|2021-11-24 13:10:00|4317.03|4317.03|4317.34|4317.34|4318.03|4318.03|4316.12|4316.12|0
1637759700000|2021-11-24 13:15:00|4318.02|4318.02|4318.05|4318.05|4319.45|4319.45|4316.98|4316.98|0
1637760000000|2021-11-24 13:20:00|4318.4|4318.4|4314.58|4314.58|4318.4|4318.4|4313.83|4313.83|0
1637760300000|2021-11-24 13:25:00|4314.68|4314.68|4320.88|4320.88|4320.88|4320.88|4314.68|4314.68|0
1637760600000|2021-11-24 13:30:00|4321.56|4321.56|4319.51|4319.51|4322.18|4322.18|4319.44|4319.44|0
1637760900000|2021-11-24 13:35:00|4319.69|4319.69|4311.56|4311.56|4319.69|4319.69|4311.03|4311.03|0
1637761200000|2021-11-24 13:40:00|4312.23|4312.23|4313.79|4313.79|4314.49|4314.49|4312.23|4312.23|0
1637761500000|2021-11-24 13:45:00|4313.9|4313.9|4314.18|4314.18|4315.62|4315.62|4313.58|4313.58|0
1637761800000|2021-11-24 13:50:00|4313.51|4313.51|4311.9|4311.9|4313.51|4313.51|4310.5|4310.5|0
1637762100000|2021-11-24 13:55:00|4312.58|4312.58|4309.01|4309.01|4312.69|4312.69|4309.01|4309.01|0
1637762400000|2021-11-24 14:00:00|4309.36|4309.36|4311.45|4311.45|4315.15|4315.15|4309.01|4309.01|0
1637762700000|2021-11-24 14:05:00|4312.15|4312.15|4310.98|4310.98|4312.15|4312.15|4309.05|4309.05|0
1637763000000|2021-11-24 14:10:00|4310.63|4310.63|4301.74|4301.74|4311.95|4311.95|4300.9|4300.9|0
1637763300000|2021-11-24 14:15:00|4300.77|4300.77|4304.19|4304.19|4305.78|4305.78|4298.2|4298.2|0
1637763600000|2021-11-24 14:20:00|4303.84|4303.84|4307.79|4307.79|4308.32|4308.32|4302.78|4302.78|0
1637763900000|2021-11-24 14:25:00|4308.21|4308.21|4310.58|4310.58|4311.78|4311.78|4305.84|4305.84|0
1637764200000|2021-11-24 14:30:00|4311.28|4311.28|4313.75|4313.75|4316.36|4316.36|4310.29|4310.29|0
1637764500000|2021-11-24 14:35:00|4314.27|4314.27|4328.03|4328.03|4335.58|4335.58|4313.19|4313.19|0
1637764800000|2021-11-24 14:40:00|4328.55|4328.55|4335.42|4335.42|4341.52|4341.52|4325.46|4325.46|0
1637765100000|2021-11-24 14:45:00|4336.12|4336.12|4333.21|4333.21|4341.13|4341.13|4333.21|4333.21|0
1637765400000|2021-11-24 14:50:00|4333.56|4333.56|4335.39|4335.39|4338.7|4338.7|4332.32|4332.32|0
1637765700000|2021-11-24 14:55:00|4335.5|4335.5|4331.35|4331.35|4337.63|4337.63|4331.07|4331.07|0
1637766000000|2021-11-24 15:00:00|4330.52|4330.52|4335.91|4335.91|4335.91|4335.91|4329.68|4329.68|0
1637766300000|2021-11-24 15:05:00|4336.26|4336.26|4334.64|4334.64|4341.26|4341.26|4334.64|4334.64|0
1637766600000|2021-11-24 15:10:00|4334.11|4334.11|4334.67|4334.67|4336.5|4336.5|4331.5|4331.5|0
1637766900000|2021-11-24 15:15:00|4334.79|4334.79|4343.05|4343.05|4346.56|4346.56|4334.55|4334.55|0
1637767200000|2021-11-24 15:20:00|4342.89|4342.89|4348.32|4348.32|4348.83|4348.83|4342.89|4342.89|0
1637767500000|2021-11-24 15:25:00|4348.49|4348.49|4350.12|4350.12|4351.24|4351.24|4347.63|4347.63|0
1637767800000|2021-11-24 15:30:00|4350.3|4350.3|4346.71|4346.71|4352.35|4352.35|4341.11|4341.11|0
1637768100000|2021-11-24 15:35:00|4345.3|4345.3|4343.63|4343.63|4345.3|4345.3|4341.82|4341.82|0
1637768400000|2021-11-24 15:40:00|4342.76|4342.76|4336.43|4336.43|4345.74|4345.74|4336.43|4336.43|0
1637768700000|2021-11-24 15:45:00|4336.28|4336.28|4340.3|4340.3|4340.31|4340.31|4335.75|4335.75|0
1637769000000|2021-11-24 15:50:00|4341.53|4341.53|4335.74|4335.74|4342.06|4342.06|4335.45|4335.45|0
1637769300000|2021-11-24 15:55:00|4335.92|4335.92|4335.66|4335.66|4338.02|4338.02|4334.06|4334.06|0
1637769600000|2021-11-24 16:00:00|4334.61|4334.61|4327.75|4327.75|4334.94|4334.94|4327.05|4327.05|0
1637769900000|2021-11-24 16:05:00|4328.45|4328.45|4331.08|4331.08|4333.06|4333.06|4328.45|4328.45|0
1637770200000|2021-11-24 16:10:00|4331.26|4331.26|4329.52|4329.52|4331.26|4331.26|4322.64|4322.64|0
1637770500000|2021-11-24 16:15:00|4331.28|4331.28|4335.97|4335.97|4337.37|4337.37|4330.26|4330.26|0
1637770800000|2021-11-24 16:20:00|4335.79|4335.79|4333.94|4333.94|4338.21|4338.21|4332.55|4332.55|0
1637771100000|2021-11-24 16:25:00|4334.05|4334.05|4334.15|4334.15|4339.78|4339.78|4332.57|4332.57|0
1637828100000|2021-11-25 08:15:00|4332.19|4332.19|4320.73|4320.73|4332.19|4332.19|4320.73|4320.73|0
1637828400000|2021-11-25 08:20:00|4320.88|4320.88|4324.34|4324.34|4324.34|4324.34|4318.63|4318.63|0
1637828700000|2021-11-25 08:25:00|4323.66|4323.66|4321.21|4321.21|4326.05|4326.05|4319.28|4319.28|0
1637829000000|2021-11-25 08:30:00|4321.39|4321.39|4323.64|4323.64|4324.99|4324.99|4318.06|4318.06|0
1637829300000|2021-11-25 08:35:00|4323.53|4323.53|4320.12|4320.12|4323.53|4323.53|4319.6|4319.6|0
1637829600000|2021-11-25 08:40:00|4317.67|4317.67|4317.07|4317.07|4318.77|4318.77|4316.05|4316.05|0
1637829900000|2021-11-25 08:45:00|4315.72|4315.72|4310.47|4310.47|4316.37|4316.37|4309.75|4309.75|0
1637830200000|2021-11-25 08:50:00|4311.15|4311.15|4307.34|4307.34|4311.15|4311.15|4307.19|4307.19|0
1637830500000|2021-11-25 08:55:00|4307.67|4307.67|4308.8|4308.8|4309.57|4309.57|4307.37|4307.37|0
1637830800000|2021-11-25 09:00:00|4308.63|4308.63|4308.74|4308.74|4308.74|4308.74|4307.19|4307.19|0
1637831100000|2021-11-25 09:05:00|4308.91|4308.91|4309.24|4309.24|4309.44|4309.44|4308.24|4308.24|0
1637831400000|2021-11-25 09:10:00|4308.89|4308.89|4305.7|4305.7|4308.89|4308.89|4304.5|4304.5|0
1637831700000|2021-11-25 09:15:00|4305.53|4305.53|4309.82|4309.82|4310.15|4310.15|4305|4305|0
1637832000000|2021-11-25 09:20:00|4310.7|4310.7|4308.77|4308.77|4312.19|4312.19|4308.77|4308.77|0
1637832300000|2021-11-25 09:25:00|4308.98|4308.98|4310.33|4310.33|4311.04|4311.04|4308.98|4308.98|0
1637832600000|2021-11-25 09:30:00|4310.28|4310.28|4312.6|4312.6|4312.6|4312.6|4310.28|4310.28|0
1637832900000|2021-11-25 09:35:00|4312.43|4312.43|4310.55|4310.55|4312.6|4312.6|4310.38|4310.38|0
1637833200000|2021-11-25 09:40:00|4311.23|4311.23|4310.65|4310.65|4311.26|4311.26|4309.8|4309.8|0
1637833500000|2021-11-25 09:45:00|4309.98|4309.98|4310.37|4310.37|4311.37|4311.37|4309.45|4309.45|0
1637833800000|2021-11-25 09:50:00|4310.72|4310.72|4310.11|4310.11|4311.25|4311.25|4309.17|4309.17|0
1637834100000|2021-11-25 09:55:00|4309.93|4309.93|4307.74|4307.74|4310.49|4310.49|4307.39|4307.39|0
1637834400000|2021-11-25 10:00:00|4307.06|4307.06|4308.12|4308.12|4308.12|4308.12|4306.48|4306.48|0
1637834700000|2021-11-25 10:05:00|4308.29|4308.29|4308.29|4308.29|4308.64|4308.64|4306.45|4306.45|0
1637835000000|2021-11-25 10:10:00|4309|4309|4308.89|4308.89|4309.87|4309.87|4308.89|4308.89|0
1637835300000|2021-11-25 10:15:00|4309.59|4309.59|4314.19|4314.19|4314.55|4314.55|4309.59|4309.59|0
1637835600000|2021-11-25 10:20:00|4315.42|4315.42|4314.59|4314.59|4316.95|4316.95|4314.48|4314.48|0
1637835900000|2021-11-25 10:25:00|4314.74|4314.74|4313.44|4313.44|4314.74|4314.74|4311.52|4311.52|0
1637836200000|2021-11-25 10:30:00|4314.12|4314.12|4319.9|4319.9|4319.9|4319.9|4314.12|4314.12|0
1637836500000|2021-11-25 10:35:00|4321.13|4321.13|4318.68|4318.68|4321.39|4321.39|4318.15|4318.15|0
1637836800000|2021-11-25 10:40:00|4318.33|4318.33|4320.78|4320.78|4321.83|4321.83|4317.13|4317.13|0
1637837100000|2021-11-25 10:45:00|4319.72|4319.72|4327.64|4327.64|4327.64|4327.64|4317.12|4317.12|0
1637837400000|2021-11-25 10:50:00|4326.97|4326.97|4329.55|4329.55|4329.55|4329.55|4326.62|4326.62|0
1637837700000|2021-11-25 10:55:00|4330.25|4330.25|4335.58|4335.58|4336.28|4336.28|4330.25|4330.25|0
1637838000000|2021-11-25 11:00:00|4335.93|4335.93|4339.02|4339.02|4339.02|4339.02|4333.02|4333.02|0
1637838300000|2021-11-25 11:05:00|4338.86|4338.86|4335.39|4335.39|4339.86|4339.86|4335.36|4335.36|0
1637838600000|2021-11-25 11:10:00|4336.79|4336.79|4334.03|4334.03|4336.96|4336.96|4334.03|4334.03|0
1637838900000|2021-11-25 11:15:00|4334.7|4334.7|4334.84|4334.84|4335.9|4335.9|4334.53|4334.53|0
1637839200000|2021-11-25 11:20:00|4334.17|4334.17|4336.74|4336.74|4338.12|4338.12|4332.94|4332.94|0
1637839500000|2021-11-25 11:25:00|4337.27|4337.27|4339.52|4339.52|4340.71|4340.71|4337.27|4337.27|0
1637839800000|2021-11-25 11:30:00|4339.35|4339.35|4338.87|4338.87|4340.25|4340.25|4338.35|4338.35|0
1637840100000|2021-11-25 11:35:00|4338.35|4338.35|4336.43|4336.43|4339.34|4339.34|4335.2|4335.2|0
1637840400000|2021-11-25 11:40:00|4335.73|4335.73|4341.11|4341.11|4344.25|4344.25|4335.56|4335.56|0
1637840700000|2021-11-25 11:45:00|4340.93|4340.93|4344.08|4344.08|4344.08|4344.08|4338.95|4338.95|0
1637841000000|2021-11-25 11:50:00|4344.24|4344.24|4341.88|4341.88|4344.24|4344.24|4341.35|4341.35|0
1637841300000|2021-11-25 11:55:00|4341.53|4341.53|4337.1|4337.1|4341.53|4341.53|4335.54|4335.54|0
1637841600000|2021-11-25 12:00:00|4336.92|4336.92|4336.41|4336.41|4340.86|4340.86|4335.83|4335.83|0
1637841900000|2021-11-25 12:05:00|4337.99|4337.99|4342.47|4342.47|4342.47|4342.47|4336.59|4336.59|0
1637842200000|2021-11-25 12:10:00|4342.59|4342.59|4341.64|4341.64|4344.55|4344.55|4341.42|4341.42|0
1637842500000|2021-11-25 12:15:00|4341.94|4341.94|4341.71|4341.71|4342.24|4342.24|4341.18|4341.18|0
1637842800000|2021-11-25 12:20:00|4341.19|4341.19|4341.54|4341.54|4341.66|4341.66|4339.67|4339.67|0
1637843100000|2021-11-25 12:25:00|4341.36|4341.36|4343.64|4343.64|4343.64|4343.64|4341.01|4341.01|0
1637843400000|2021-11-25 12:30:00|4343.29|4343.29|4340.66|4340.66|4343.29|4343.29|4340.13|4340.13|0
1637843700000|2021-11-25 12:35:00|4340.3|4340.3|4341.06|4341.06|4341.41|4341.41|4339.95|4339.95|0
1637844000000|2021-11-25 12:40:00|4341.24|4341.24|4343.46|4343.46|4343.99|4343.99|4341.24|4341.24|0
1637844300000|2021-11-25 12:45:00|4342.58|4342.58|4341.84|4341.84|4342.58|4342.58|4340.83|4340.83|0
1637844600000|2021-11-25 12:50:00|4342.19|4342.19|4342.26|4342.26|4342.66|4342.66|4339.85|4339.85|0
1637844900000|2021-11-25 12:55:00|4342.96|4342.96|4340.3|4340.3|4343.19|4343.19|4339.6|4339.6|0
1637845200000|2021-11-25 13:00:00|4339.62|4339.62|4338.2|4338.2|4340.33|4340.33|4337.32|4337.32|0
1637845500000|2021-11-25 13:05:00|4338.03|4338.03|4338.94|4338.94|4339.82|4339.82|4337.5|4337.5|0
1637845800000|2021-11-25 13:10:00|4338.59|4338.59|4340.1|4340.1|4341.14|4341.14|4338.59|4338.59|0
1637846100000|2021-11-25 13:15:00|4340.45|4340.45|4340.09|4340.09|4340.45|4340.45|4339.05|4339.05|0
1637846400000|2021-11-25 13:20:00|4339.97|4339.97|4340.15|4340.15|4341.35|4341.35|4339.27|4339.27|0
1637846700000|2021-11-25 13:25:00|4340.67|4340.67|4342.61|4342.61|4342.61|4342.61|4340.2|4340.2|0
1637847000000|2021-11-25 13:30:00|4343.13|4343.13|4342.49|4342.49|4343.13|4343.13|4342.08|4342.08|0
1637847300000|2021-11-25 13:35:00|4342.7|4342.7|4340.3|4340.3|4342.88|4342.88|4339.75|4339.75|0
1637847600000|2021-11-25 13:40:00|4339.25|4339.25|4339.07|4339.07|4339.6|4339.6|4338.54|4338.54|0
1637847900000|2021-11-25 13:45:00|4338.72|4338.72|4336.72|4336.72|4338.72|4338.72|4335.99|4335.99|0
1637848200000|2021-11-25 13:50:00|4337.6|4337.6|4336.79|4336.79|4339.4|4339.4|4336.09|4336.09|0
1637848500000|2021-11-25 13:55:00|4337.14|4337.14|4337.48|4337.48|4338|4338|4336.47|4336.47|0
1637848800000|2021-11-25 14:00:00|4337.13|4337.13|4339.99|4339.99|4339.99|4339.99|4336.77|4336.77|0
1637849100000|2021-11-25 14:05:00|4339.81|4339.81|4340.89|4340.89|4340.89|4340.89|4339.25|4339.25|0
1637849400000|2021-11-25 14:10:00|4340.36|4340.36|4336.9|4336.9|4340.36|4340.36|4336.9|4336.9|0
1637849700000|2021-11-25 14:15:00|4336.72|4336.72|4340.28|4340.28|4340.28|4340.28|4336.55|4336.55|0
1637850000000|2021-11-25 14:20:00|4340.46|4340.46|4343.63|4343.63|4344.27|4344.27|4340.46|4340.46|0
1637850300000|2021-11-25 14:25:00|4343.98|4343.98|4343.44|4343.44|4344.33|4344.33|4342.1|4342.1|0
1637850600000|2021-11-25 14:30:00|4343.61|4343.61|4344.64|4344.64|4346.04|4346.04|4343.61|4343.61|0
1637850900000|2021-11-25 14:35:00|4344.99|4344.99|4340.59|4340.59|4345.16|4345.16|4339.89|4339.89|0
1637851200000|2021-11-25 14:40:00|4340.76|4340.76|4341.3|4341.3|4341.65|4341.65|4340.74|4340.74|0
1637851500000|2021-11-25 14:45:00|4341.12|4341.12|4342.33|4342.33|4344.47|4344.47|4341.12|4341.12|0
1637851800000|2021-11-25 14:50:00|4341.8|4341.8|4343.97|4343.97|4344.77|4344.77|4340.95|4340.95|0
1637852100000|2021-11-25 14:55:00|4344.15|4344.15|4342.2|4342.2|4344.56|4344.56|4341.67|4341.67|0
1637852400000|2021-11-25 15:00:00|4342.55|4342.55|4341.14|4341.14|4344.07|4344.07|4341.14|4341.14|0
1637852700000|2021-11-25 15:05:00|4340.98|4340.98|4339.84|4339.84|4341.16|4341.16|4338.64|4338.64|0
1637853000000|2021-11-25 15:10:00|4339.67|4339.67|4340.35|4340.35|4341.65|4341.65|4338.62|4338.62|0
1637853300000|2021-11-25 15:15:00|4340|4340|4339.21|4339.21|4340.35|4340.35|4338.96|4338.96|0
1637853600000|2021-11-25 15:20:00|4338.97|4338.97|4339.49|4339.49|4340.02|4340.02|4338.59|4338.59|0
1637853900000|2021-11-25 15:25:00|4339.14|4339.14|4340.5|4340.5|4341|4341|4339.14|4339.14|0
1637854200000|2021-11-25 15:30:00|4340.15|4340.15|4339.48|4339.48|4340.15|4340.15|4338.95|4338.95|0
1637854500000|2021-11-25 15:35:00|4339.65|4339.65|4341.44|4341.44|4341.44|4341.44|4339.53|4339.53|0
1637854800000|2021-11-25 15:40:00|4341.71|4341.71|4342.87|4342.87|4343.74|4343.74|4341.58|4341.58|0
1637855100000|2021-11-25 15:45:00|4342.52|4342.52|4341.59|4341.59|4344.66|4344.66|4340.92|4340.92|0
1637855400000|2021-11-25 15:50:00|4342.47|4342.47|4339.98|4339.98|4342.47|4342.47|4338.84|4338.84|0
1637855700000|2021-11-25 15:55:00|4340.68|4340.68|4342.99|4342.99|4342.99|4342.99|4339.98|4339.98|0
1637856000000|2021-11-25 16:00:00|4342.94|4342.94|4342.47|4342.47|4343.29|4343.29|4341.98|4341.98|0
1637856300000|2021-11-25 16:05:00|4342.42|4342.42|4341.36|4341.36|4342.42|4342.42|4340.67|4340.67|0
1637856600000|2021-11-25 16:10:00|4341.18|4341.18|4340.14|4340.14|4341.18|4341.18|4338.05|4338.05|0
1637856900000|2021-11-25 16:15:00|4339.79|4339.79|4339.04|4339.04|4339.79|4339.79|4337.18|4337.18|0
1637857200000|2021-11-25 16:20:00|4338.37|4338.37|4338.89|4338.89|4339.36|4339.36|4337.28|4337.28|0
1637857500000|2021-11-25 16:25:00|4338.74|4338.74|4339.74|4339.74|4341.4|4341.4|4337.22|4337.22|0
1637914500000|2021-11-26 08:15:00|4137.16|4137.16|4119.62|4119.62|4138.3|4138.3|4114.68|4114.68|0
1637914800000|2021-11-26 08:20:00|4119.8|4119.8|4106.17|4106.17|4119.8|4119.8|4085.78|4085.78|0
1637915100000|2021-11-26 08:25:00|4106.4|4106.4|4131.23|4131.23|4133.16|4133.16|4101.2|4101.2|0
1637915400000|2021-11-26 08:30:00|4130.71|4130.71|4129.42|4129.42|4153.19|4153.19|4126.66|4126.66|0
1637915700000|2021-11-26 08:35:00|4128.19|4128.19|4142.01|4142.01|4144.23|4144.23|4125.92|4125.92|0
1637916000000|2021-11-26 08:40:00|4141.85|4141.85|4167.61|4167.61|4169.89|4169.89|4140.1|4140.1|0
1637916300000|2021-11-26 08:45:00|4168.48|4168.48|4172.32|4172.32|4181.1|4181.1|4159.75|4159.75|0
1637916600000|2021-11-26 08:50:00|4172.15|4172.15|4186.89|4186.89|4187.04|4187.04|4169.83|4169.83|0
1637916900000|2021-11-26 08:55:00|4186.01|4186.01|4213.24|4213.24|4213.24|4213.24|4186.01|4186.01|0
1637917200000|2021-11-26 09:00:00|4209.73|4209.73|4206.8|4206.8|4211.87|4211.87|4181.24|4181.24|0
1637917500000|2021-11-26 09:05:00|4204|4204|4171.03|4171.03|4204|4204|4157.51|4157.51|0
1637917800000|2021-11-26 09:10:00|4171.21|4171.21|4177.43|4177.43|4186.62|4186.62|4168.63|4168.63|0
1637918100000|2021-11-26 09:15:00|4174.27|4174.27|4175.14|4175.14|4175.14|4175.14|4162.26|4162.26|0
1637918400000|2021-11-26 09:20:00|4175.49|4175.49|4184.1|4184.1|4186.74|4186.74|4173.27|4173.27|0
1637918700000|2021-11-26 09:25:00|4183.75|4183.75|4191.44|4191.44|4192.34|4192.34|4179.69|4179.69|0
1637919000000|2021-11-26 09:30:00|4192.11|4192.11|4190.79|4190.79|4194.92|4194.92|4183.57|4183.57|0
1637919300000|2021-11-26 09:35:00|4189.74|4189.74|4187.41|4187.41|4190.73|4190.73|4176.6|4176.6|0
1637919600000|2021-11-26 09:40:00|4187.94|4187.94|4185.04|4185.04|4194.41|4194.41|4181.36|4181.36|0
1637919900000|2021-11-26 09:45:00|4185.56|4185.56|4186.78|4186.78|4191.22|4191.22|4182.07|4182.07|0
1637920200000|2021-11-26 09:50:00|4185.72|4185.72|4181.09|4181.09|4188.88|4188.88|4176.18|4176.18|0
1637920500000|2021-11-26 09:55:00|4182.31|4182.31|4177.75|4177.75|4184.28|4184.28|4175.65|4175.65|0
1637920800000|2021-11-26 10:00:00|4178.28|4178.28|4175.97|4175.97|4181.5|4181.5|4175.09|4175.09|0
1637921100000|2021-11-26 10:05:00|4175.29|4175.29|4175.19|4175.19|4177.65|4177.65|4174.13|4174.13|0
1637921400000|2021-11-26 10:10:00|4175.02|4175.02|4179.48|4179.48|4180.37|4180.37|4172.87|4172.87|0
1637921700000|2021-11-26 10:15:00|4180.3|4180.3|4168.69|4168.69|4180.98|4180.98|4168.69|4168.69|0
1637922000000|2021-11-26 10:20:00|4168.46|4168.46|4166.51|4166.51|4171.24|4171.24|4165.62|4165.62|0
1637922300000|2021-11-26 10:25:00|4166.77|4166.77|4172.33|4172.33|4173.92|4173.92|4166.77|4166.77|0
1637922600000|2021-11-26 10:30:00|4171.28|4171.28|4160.38|4160.38|4171.28|4171.28|4159.2|4159.2|0
1637922900000|2021-11-26 10:35:00|4160.49|4160.49|4154.17|4154.17|4160.59|4160.59|4154.17|4154.17|0
1637923200000|2021-11-26 10:40:00|4153.46|4153.46|4153.28|4153.28|4154.71|4154.71|4146.19|4146.19|0
1637923500000|2021-11-26 10:45:00|4152.6|4152.6|4132.16|4132.16|4152.6|4152.6|4130.87|4130.87|0
1637923800000|2021-11-26 10:50:00|4131.98|4131.98|4139.64|4139.64|4141.05|4141.05|4128.68|4128.68|0
1637924100000|2021-11-26 10:55:00|4141.57|4141.57|4138.69|4138.69|4141.9|4141.9|4132.12|4132.12|0
1637924400000|2021-11-26 11:00:00|4137.63|4137.63|4138.67|4138.67|4139.08|4139.08|4129.8|4129.8|0
1637924700000|2021-11-26 11:05:00|4138.96|4138.96|4143.66|4143.66|4149.33|4149.33|4136.3|4136.3|0
1637925000000|2021-11-26 11:10:00|4144.18|4144.18|4149.35|4149.35|4150.05|4150.05|4141.67|4141.67|0
1637925300000|2021-11-26 11:15:00|4149.87|4149.87|4156.04|4156.04|4156.04|4156.04|4146.48|4146.48|0
1637925600000|2021-11-26 11:20:00|4157.62|4157.62|4149.45|4149.45|4171.01|4171.01|4149.45|4149.45|0
1637925900000|2021-11-26 11:25:00|4149.98|4149.98|4156.89|4156.89|4157.16|4157.16|4147.09|4147.09|0
1637926200000|2021-11-26 11:30:00|4156.68|4156.68|4152.89|4152.89|4158.92|4158.92|4149.02|4149.02|0
1637926500000|2021-11-26 11:35:00|4153.06|4153.06|4164.23|4164.23|4165.51|4165.51|4152.27|4152.27|0
1637926800000|2021-11-26 11:40:00|4163.7|4163.7|4164.4|4164.4|4171.02|4171.02|4161.6|4161.6|0
1637927100000|2021-11-26 11:45:00|4163.17|4163.17|4160.42|4160.42|4168.36|4168.36|4158.54|4158.54|0
1637927400000|2021-11-26 11:50:00|4159.74|4159.74|4144.36|4144.36|4160.09|4160.09|4143.84|4143.84|0
1637927700000|2021-11-26 11:55:00|4144.25|4144.25|4151.39|4151.39|4152.11|4152.11|4140.34|4140.34|0
1637928000000|2021-11-26 12:00:00|4152.09|4152.09|4152.55|4152.55|4154.83|4154.83|4148.54|4148.54|0
1637928300000|2021-11-26 12:05:00|4152.2|4152.2|4159.07|4159.07|4161.1|4161.1|4152.2|4152.2|0
1637928600000|2021-11-26 12:10:00|4159.24|4159.24|4157.11|4157.11|4160.85|4160.85|4154.51|4154.51|0
1637928900000|2021-11-26 12:15:00|4157.46|4157.46|4157.29|4157.29|4158.02|4158.02|4152.29|4152.29|0
1637929200000|2021-11-26 12:20:00|4157.96|4157.96|4156.27|4156.27|4158.51|4158.51|4156.17|4156.17|0
1637929500000|2021-11-26 12:25:00|4155.6|4155.6|4158.72|4158.72|4159.46|4159.46|4155.6|4155.6|0
1637929800000|2021-11-26 12:30:00|4158.98|4158.98|4161.85|4161.85|4166.85|4166.85|4157.54|4157.54|0
1637930100000|2021-11-26 12:35:00|4161.18|4161.18|4157.28|4157.28|4161.18|4161.18|4152.97|4152.97|0
1637930400000|2021-11-26 12:40:00|4157.45|4157.45|4159.91|4159.91|4160.73|4160.73|4157.45|4157.45|0
1637930700000|2021-11-26 12:45:00|4159.74|4159.74|4161.19|4161.19|4166.8|4166.8|4159.74|4159.74|0
1637931000000|2021-11-26 12:50:00|4161.14|4161.14|4154.77|4154.77|4161.14|4161.14|4150.02|4150.02|0
1637931300000|2021-11-26 12:55:00|4155.65|4155.65|4152.56|4152.56|4156.99|4156.99|4150.75|4150.75|0
1637931600000|2021-11-26 13:00:00|4153.24|4153.24|4163.92|4163.92|4164.97|4164.97|4149.83|4149.83|0
1637931900000|2021-11-26 13:05:00|4163.22|4163.22|4162.32|4162.32|4165.35|4165.35|4161.45|4161.45|0
1637932200000|2021-11-26 13:10:00|4163.03|4163.03|4166.02|4166.02|4168.78|4168.78|4162.86|4162.86|0
1637932500000|2021-11-26 13:15:00|4165.67|4165.67|4157.34|4157.34|4169.37|4169.37|4155.44|4155.44|0
1637932800000|2021-11-26 13:20:00|4158.22|4158.22|4160.1|4160.1|4160.16|4160.16|4154.06|4154.06|0
1637933100000|2021-11-26 13:25:00|4160.33|4160.33|4161|4161|4161.71|4161.71|4155.69|4155.69|0
1637933400000|2021-11-26 13:30:00|4160.89|4160.89|4161.18|4161.18|4163.91|4163.91|4158.2|4158.2|0
1637933700000|2021-11-26 13:35:00|4161.53|4161.53|4160.21|4160.21|4163.34|4163.34|4157.95|4157.95|0
1637934000000|2021-11-26 13:40:00|4160.39|4160.39|4155.33|4155.33|4163.55|4163.55|4154.81|4154.81|0
1637934300000|2021-11-26 13:45:00|4155.51|4155.51|4171.46|4171.46|4171.46|4171.46|4155.39|4155.39|0
1637934600000|2021-11-26 13:50:00|4171.17|4171.17|4176.76|4176.76|4177.11|4177.11|4169.41|4169.41|0
1637934900000|2021-11-26 13:55:00|4175.7|4175.7|4170.29|4170.29|4175.7|4175.7|4168.36|4168.36|0
1637935200000|2021-11-26 14:00:00|4170.81|4170.81|4165.3|4165.3|4170.81|4170.81|4165.3|4165.3|0
1637935500000|2021-11-26 14:05:00|4164.43|4164.43|4168.08|4168.08|4168.08|4168.08|4163.46|4163.46|0
1637935800000|2021-11-26 14:10:00|4167.55|4167.55|4161.97|4161.97|4168.28|4168.28|4161.62|4161.62|0
1637936100000|2021-11-26 14:15:00|4161.29|4161.29|4167.05|4167.05|4168.48|4168.48|4160.77|4160.77|0
1637936400000|2021-11-26 14:20:00|4166.53|4166.53|4168.59|4168.59|4169.59|4169.59|4165.65|4165.65|0
1637936700000|2021-11-26 14:25:00|4167.21|4167.21|4167.92|4167.92|4169.65|4169.65|4164.24|4164.24|0
1637937000000|2021-11-26 14:30:00|4167.76|4167.76|4162.07|4162.07|4167.76|4167.76|4161.49|4161.49|0
1637937300000|2021-11-26 14:35:00|4163.29|4163.29|4170.05|4170.05|4172.03|4172.03|4162.16|4162.16|0
1637937600000|2021-11-26 14:40:00|4169.7|4169.7|4164.15|4164.15|4169.7|4169.7|4162.47|4162.47|0
1637937900000|2021-11-26 14:45:00|4164.5|4164.5|4157.49|4157.49|4164.5|4164.5|4156.71|4156.71|0
1637938200000|2021-11-26 14:50:00|4157.14|4157.14|4168.94|4168.94|4169.11|4169.11|4157.14|4157.14|0
1637938500000|2021-11-26 14:55:00|4169.29|4169.29|4172.36|4172.36|4176.21|4176.21|4166.97|4166.97|0
1637938800000|2021-11-26 15:00:00|4171.68|4171.68|4172.27|4172.27|4178.7|4178.7|4171.04|4171.04|0
1637939100000|2021-11-26 15:05:00|4172.44|4172.44|4170.25|4170.25|4173.86|4173.86|4167.87|4167.87|0
1637939400000|2021-11-26 15:10:00|4170.43|4170.43|4168.15|4168.15|4170.43|4170.43|4166.33|4166.33|0
1637939700000|2021-11-26 15:15:00|4167.99|4167.99|4171.08|4171.08|4171.49|4171.49|4167.46|4167.46|0
1637940000000|2021-11-26 15:20:00|4171.95|4171.95|4169.74|4169.74|4175.12|4175.12|4169.74|4169.74|0
1637940300000|2021-11-26 15:25:00|4169.91|4169.91|4167.59|4167.59|4170.61|4170.61|4165.5|4165.5|0
1637940600000|2021-11-26 15:30:00|4167.07|4167.07|4162.2|4162.2|4169.69|4169.69|4159.84|4159.84|0
1637940900000|2021-11-26 15:35:00|4162.9|4162.9|4156.21|4156.21|4170.61|4170.61|4156.21|4156.21|0
1637941200000|2021-11-26 15:40:00|4156.16|4156.16|4159.78|4159.78|4159.78|4159.78|4153.94|4153.94|0
1637941500000|2021-11-26 15:45:00|4159.93|4159.93|4166.12|4166.12|4166.8|4166.8|4158.59|4158.59|0
1637941800000|2021-11-26 15:50:00|4166.65|4166.65|4163.82|4163.82|4166.65|4166.65|4162.07|4162.07|0
1637942100000|2021-11-26 15:55:00|4163.3|4163.3|4157.73|4157.73|4163.82|4163.82|4157.73|4157.73|0
1637942400000|2021-11-26 16:00:00|4156.38|4156.38|4156.42|4156.42|4157.56|4157.56|4154.75|4154.75|0
1637942700000|2021-11-26 16:05:00|4155.9|4155.9|4157.95|4157.95|4160.99|4160.99|4155.22|4155.22|0
1637943000000|2021-11-26 16:10:00|4158.3|4158.3|4155.77|4155.77|4160.05|4160.05|4153.86|4153.86|0
1637943300000|2021-11-26 16:15:00|4155.42|4155.42|4152.63|4152.63|4156.1|4156.1|4149.54|4149.54|0
1637943600000|2021-11-26 16:20:00|4153.51|4153.51|4153.64|4153.64|4156.02|4156.02|4151.81|4151.81|0
1637943900000|2021-11-26 16:25:00|4152.97|4152.97|4155.09|4155.09|4158.57|4158.57|4152.4|4152.4|0
1638173700000|2021-11-29 08:15:00|4154.95|4154.95|4156.23|4156.23|4165.02|4165.02|4149.22|4149.22|0
1638174000000|2021-11-29 08:20:00|4156.91|4156.91|4165.35|4165.35|4172.59|4172.59|4156.91|4156.91|0
1638174300000|2021-11-29 08:25:00|4163.77|4163.77|4155.45|4155.45|4165.61|4165.61|4155.45|4155.45|0
1638174600000|2021-11-29 08:30:00|4153.34|4153.34|4162.54|4162.54|4181.08|4181.08|4151.31|4151.31|0
1638174900000|2021-11-29 08:35:00|4163.59|4163.59|4161.2|4161.2|4166.02|4166.02|4159.26|4159.26|0
1638175200000|2021-11-29 08:40:00|4162.25|4162.25|4165|4165|4165|4165|4159.32|4159.32|0
1638175500000|2021-11-29 08:45:00|4165.18|4165.18|4162.95|4162.95|4170.29|4170.29|4161.93|4161.93|0
1638175800000|2021-11-29 08:50:00|4162.25|4162.25|4153.51|4153.51|4162.25|4162.25|4151.78|4151.78|0
1638176100000|2021-11-29 08:55:00|4153.68|4153.68|4159.6|4159.6|4160.46|4160.46|4152.87|4152.87|0
1638176400000|2021-11-29 09:00:00|4158.92|4158.92|4164.38|4164.38|4165.28|4165.28|4158.92|4158.92|0
1638176700000|2021-11-29 09:05:00|4164.21|4164.21|4165.4|4165.4|4171.28|4171.28|4164.21|4164.21|0
1638177000000|2021-11-29 09:10:00|4165.05|4165.05|4167.99|4167.99|4173.45|4173.45|4164.37|4164.37|0
1638177300000|2021-11-29 09:15:00|4167.84|4167.84|4166.07|4166.07|4170.52|4170.52|4164.42|4164.42|0
1638177600000|2021-11-29 09:20:00|4165.54|4165.54|4173.04|4173.04|4176.92|4176.92|4165.54|4165.54|0
1638177900000|2021-11-29 09:25:00|4172.87|4172.87|4170.16|4170.16|4175.74|4175.74|4165.3|4165.3|0
1638178200000|2021-11-29 09:30:00|4168.94|4168.94|4161.75|4161.75|4174.34|4174.34|4159.31|4159.31|0
1638178500000|2021-11-29 09:35:00|4160.53|4160.53|4159.1|4159.1|4161.2|4161.2|4157.23|4157.23|0
1638178800000|2021-11-29 09:40:00|4159.21|4159.21|4161.16|4161.16|4167.47|4167.47|4157.17|4157.17|0
1638179100000|2021-11-29 09:45:00|4160.99|4160.99|4165.5|4165.5|4166.23|4166.23|4160.99|4160.99|0
1638179400000|2021-11-29 09:50:00|4165.67|4165.67|4163.48|4163.48|4168.78|4168.78|4161.2|4161.2|0
1638179700000|2021-11-29 09:55:00|4163.3|4163.3|4153.6|4153.6|4166.03|4166.03|4153.6|4153.6|0
1638180000000|2021-11-29 10:00:00|4154.66|4154.66|4164.87|4164.87|4165.02|4165.02|4153.78|4153.78|0
1638180300000|2021-11-29 10:05:00|4163.29|4163.29|4156.83|4156.83|4163.29|4163.29|4155.16|4155.16|0
1638180600000|2021-11-29 10:10:00|4157.35|4157.35|4158.42|4158.42|4160.13|4160.13|4155.51|4155.51|0
1638180900000|2021-11-29 10:15:00|4156.84|4156.84|4162.38|4162.38|4162.38|4162.38|4156.37|4156.37|0
1638181200000|2021-11-29 10:20:00|4161.33|4161.33|4169.44|4169.44|4170.54|4170.54|4161.33|4161.33|0
1638181500000|2021-11-29 10:25:00|4167.73|4167.73|4162.81|4162.81|4167.85|4167.85|4162.73|4162.73|0
1638181800000|2021-11-29 10:30:00|4162.29|4162.29|4165.17|4165.17|4167.26|4167.26|4159.8|4159.8|0
1638182100000|2021-11-29 10:35:00|4164.3|4164.3|4166.2|4166.2|4166.9|4166.9|4162.92|4162.92|0
1638182400000|2021-11-29 10:40:00|4163.61|4163.61|4171.76|4171.76|4172.11|4172.11|4163.12|4163.12|0
1638182700000|2021-11-29 10:45:00|4171.08|4171.08|4169.62|4169.62|4174.6|4174.6|4169.15|4169.15|0
1638183000000|2021-11-29 10:50:00|4169.44|4169.44|4177.51|4177.51|4179.09|4179.09|4168.35|4168.35|0
1638183300000|2021-11-29 10:55:00|4176.84|4176.84|4168.18|4168.18|4176.84|4176.84|4168.18|4168.18|0
1638183600000|2021-11-29 11:00:00|4167.51|4167.51|4175.01|4175.01|4175.35|4175.35|4167.51|4167.51|0
1638183900000|2021-11-29 11:05:00|4175.71|4175.71|4174.64|4174.64|4175.71|4175.71|4171.54|4171.54|0
1638184200000|2021-11-29 11:10:00|4174.75|4174.75|4185.77|4185.77|4186.3|4186.3|4174.75|4174.75|0
1638184500000|2021-11-29 11:15:00|4184.72|4184.72|4184.5|4184.5|4185.13|4185.13|4181.64|4181.64|0
1638184800000|2021-11-29 11:20:00|4184.79|4184.79|4182.78|4182.78|4185.34|4185.34|4182.78|4182.78|0
1638185100000|2021-11-29 11:25:00|4182.94|4182.94|4180.36|4180.36|4184.1|4184.1|4179.98|4179.98|0
1638185400000|2021-11-29 11:30:00|4179.66|4179.66|4180.01|4180.01|4180.01|4180.01|4176.33|4176.33|0
1638185700000|2021-11-29 11:35:00|4180.18|4180.18|4181.32|4181.32|4183.94|4183.94|4179.95|4179.95|0
1638186000000|2021-11-29 11:40:00|4179.96|4179.96|4181.92|4181.92|4184.67|4184.67|4179.96|4179.96|0
1638186300000|2021-11-29 11:45:00|4181.24|4181.24|4181.25|4181.25|4183.14|4183.14|4181.08|4181.08|0
1638186600000|2021-11-29 11:50:00|4181.6|4181.6|4173.8|4173.8|4181.6|4181.6|4172.9|4172.9|0
1638186900000|2021-11-29 11:55:00|4173.12|4173.12|4171.99|4171.99|4174.75|4174.75|4171.63|4171.63|0
1638187200000|2021-11-29 12:00:00|4171.64|4171.64|4168.57|4168.57|4172.01|4172.01|4168.57|4168.57|0
1638187500000|2021-11-29 12:05:00|4168.22|4168.22|4168.81|4168.81|4170.56|4170.56|4167.33|4167.33|0
1638187800000|2021-11-29 12:10:00|4169.48|4169.48|4171.56|4171.56|4172.74|4172.74|4169.48|4169.48|0
1638188100000|2021-11-29 12:15:00|4170.86|4170.86|4170.94|4170.94|4171.11|4171.11|4169.52|4169.52|0
1638188400000|2021-11-29 12:20:00|4170.59|4170.59|4170.55|4170.55|4172.17|4172.17|4170.02|4170.02|0
1638188700000|2021-11-29 12:25:00|4170.43|4170.43|4167.31|4167.31|4171.83|4171.83|4167.31|4167.31|0
1638189000000|2021-11-29 12:30:00|4167.49|4167.49|4175.75|4175.75|4176.03|4176.03|4167.49|4167.49|0
1638189300000|2021-11-29 12:35:00|4175.23|4175.23|4174.59|4174.59|4175.23|4175.23|4172.12|4172.12|0
1638189600000|2021-11-29 12:40:00|4175.27|4175.27|4177.53|4177.53|4179.28|4179.28|4175.27|4175.27|0
1638189900000|2021-11-29 12:45:00|4176.85|4176.85|4179.6|4179.6|4179.6|4179.6|4176.67|4176.67|0
1638190200000|2021-11-29 12:50:00|4179.65|4179.65|4182.5|4182.5|4182.97|4182.97|4178.95|4178.95|0
1638190500000|2021-11-29 12:55:00|4182.62|4182.62|4176.53|4176.53|4182.62|4182.62|4176|4176|0
1638190800000|2021-11-29 13:00:00|4175.48|4175.48|4177.66|4177.66|4177.66|4177.66|4172.97|4172.97|0
1638191100000|2021-11-29 13:05:00|4177.13|4177.13|4180.92|4180.92|4180.92|4180.92|4177.13|4177.13|0
1638191400000|2021-11-29 13:10:00|4179.74|4179.74|4178.09|4178.09|4180.79|4180.79|4177.19|4177.19|0
1638191700000|2021-11-29 13:15:00|4179.14|4179.14|4178.62|4178.62|4180.53|4180.53|4178.09|4178.09|0
1638192000000|2021-11-29 13:20:00|4178.51|4178.51|4179.32|4179.32|4179.47|4179.47|4176|4176|0
1638192300000|2021-11-29 13:25:00|4179.8|4179.8|4181.63|4181.63|4182.33|4182.33|4177.31|4177.31|0
1638192600000|2021-11-29 13:30:00|4181.51|4181.51|4180.69|4180.69|4182.37|4182.37|4180.28|4180.28|0
1638192900000|2021-11-29 13:35:00|4180.74|4180.74|4180.03|4180.03|4180.74|4180.74|4177.92|4177.92|0
1638193200000|2021-11-29 13:40:00|4180.2|4180.2|4187.23|4187.23|4189.6|4189.6|4180.2|4180.2|0
1638193500000|2021-11-29 13:45:00|4188.11|4188.11|4187.37|4187.37|4188.11|4188.11|4186.41|4186.41|0
1638193800000|2021-11-29 13:50:00|4188.25|4188.25|4188.76|4188.76|4190.23|4190.23|4188.08|4188.08|0
1638194100000|2021-11-29 13:55:00|4188.41|4188.41|4186.43|4186.43|4189.11|4189.11|4186.34|4186.34|0
1638194400000|2021-11-29 14:00:00|4187.13|4187.13|4188.93|4188.93|4193.08|4193.08|4186.58|4186.58|0
1638194700000|2021-11-29 14:05:00|4189.46|4189.46|4191.82|4191.82|4194.96|4194.96|4189.46|4189.46|0
1638195000000|2021-11-29 14:10:00|4192.5|4192.5|4188.67|4188.67|4192.5|4192.5|4187.62|4187.62|0
1638195300000|2021-11-29 14:15:00|4188.56|4188.56|4185.03|4185.03|4188.56|4188.56|4184.5|4184.5|0
1638195600000|2021-11-29 14:20:00|4184.85|4184.85|4179.23|4179.23|4184.85|4184.85|4179.1|4179.1|0
1638195900000|2021-11-29 14:25:00|4179.35|4179.35|4176.6|4176.6|4179.79|4179.79|4176.6|4176.6|0
1638196200000|2021-11-29 14:30:00|4175.93|4175.93|4174.39|4174.39|4182.52|4182.52|4172.49|4172.49|0
1638196500000|2021-11-29 14:35:00|4175.09|4175.09|4172.28|4172.28|4176.83|4176.83|4171.01|4171.01|0
1638196800000|2021-11-29 14:40:00|4172.1|4172.1|4167.37|4167.37|4172.1|4172.1|4165.99|4165.99|0
1638197100000|2021-11-29 14:45:00|4167.02|4167.02|4162.61|4162.61|4167.02|4167.02|4161.81|4161.81|0
1638197400000|2021-11-29 14:50:00|4161.56|4161.56|4164.73|4164.73|4164.96|4164.96|4154.81|4154.81|0
1638197700000|2021-11-29 14:55:00|4163.5|4163.5|4170.19|4170.19|4180.48|4180.48|4162.48|4162.48|0
1638198000000|2021-11-29 15:00:00|4169.52|4169.52|4165.39|4165.39|4173.89|4173.89|4165.39|4165.39|0
1638198300000|2021-11-29 15:05:00|4164.72|4164.72|4164.02|4164.02|4169.05|4169.05|4162.92|4162.92|0
1638198600000|2021-11-29 15:10:00|4163.67|4163.67|4164.53|4164.53|4165.79|4165.79|4161.32|4161.32|0
1638198900000|2021-11-29 15:15:00|4163.83|4163.83|4168.44|4168.44|4168.44|4168.44|4163.66|4163.66|0
1638199200000|2021-11-29 15:20:00|4167.39|4167.39|4168.24|4168.24|4169.76|4169.76|4162.95|4162.95|0
1638199500000|2021-11-29 15:25:00|4167.72|4167.72|4163.95|4163.95|4167.72|4167.72|4160.59|4160.59|0
1638199800000|2021-11-29 15:30:00|4163.6|4163.6|4161.92|4161.92|4164|4164|4158.54|4158.54|0
1638200100000|2021-11-29 15:35:00|4162.27|4162.27|4158.34|4158.34|4163.99|4163.99|4157.18|4157.18|0
1638200400000|2021-11-29 15:40:00|4158.17|4158.17|4155.7|4155.7|4158.17|4158.17|4153.1|4153.1|0
1638200700000|2021-11-29 15:45:00|4155.53|4155.53|4151.59|4151.59|4155.67|4155.67|4151.59|4151.59|0
1638201000000|2021-11-29 15:50:00|4150.89|4150.89|4152.6|4152.6|4156.35|4156.35|4150.89|4150.89|0
1638201300000|2021-11-29 15:55:00|4152.25|4152.25|4154.76|4154.76|4156.98|4156.98|4152.25|4152.25|0
1638201600000|2021-11-29 16:00:00|4153.88|4153.88|4154.96|4154.96|4159.15|4159.15|4153.21|4153.21|0
1638201900000|2021-11-29 16:05:00|4154.43|4154.43|4152.67|4152.67|4155.83|4155.83|4152.67|4152.67|0
1638202200000|2021-11-29 16:10:00|4152.32|4152.32|4154.72|4154.72|4155.77|4155.77|4151.85|4151.85|0
1638202500000|2021-11-29 16:15:00|4154.55|4154.55|4155.74|4155.74|4156.48|4156.48|4154.2|4154.2|0
1638202800000|2021-11-29 16:20:00|4155.39|4155.39|4156.44|4156.44|4157.76|4157.76|4154.55|4154.55|0
1638203100000|2021-11-29 16:25:00|4155.92|4155.92|4151.88|4151.88|4157.13|4157.13|4151.32|4151.32|0
1638260100000|2021-11-30 08:15:00|4116.04|4116.04|4107.85|4107.85|4116.04|4116.04|4104.67|4104.67|0
1638260400000|2021-11-30 08:20:00|4110.65|4110.65|4110.95|4110.95|4117.53|4117.53|4107.24|4107.24|0
1638260700000|2021-11-30 08:25:00|4111.63|4111.63|4116.1|4116.1|4116.1|4116.1|4108.56|4108.56|0
1638261000000|2021-11-30 08:30:00|4116.26|4116.26|4109.07|4109.07|4116.26|4116.26|4105.29|4105.29|0
1638261300000|2021-11-30 08:35:00|4109.77|4109.77|4099.35|4099.35|4109.77|4109.77|4098.62|4098.62|0
1638261600000|2021-11-30 08:40:00|4098.99|4098.99|4099.21|4099.21|4103.49|4103.49|4094.04|4094.04|0
1638261900000|2021-11-30 08:45:00|4099.89|4099.89|4095.83|4095.83|4099.89|4099.89|4091.55|4091.55|0
1638262200000|2021-11-30 08:50:00|4095.15|4095.15|4095.07|4095.07|4097|4097|4093.06|4093.06|0
1638262500000|2021-11-30 08:55:00|4095.42|4095.42|4097.23|4097.23|4102.79|4102.79|4092.92|4092.92|0
1638262800000|2021-11-30 09:00:00|4097.9|4097.9|4082.93|4082.93|4097.9|4097.9|4082.35|4082.35|0
1638263100000|2021-11-30 09:05:00|4083.46|4083.46|4078.05|4078.05|4083.79|4083.79|4077.8|4077.8|0
1638263400000|2021-11-30 09:10:00|4078.4|4078.4|4079.19|4079.19|4081.09|4081.09|4075.74|4075.74|0
1638263700000|2021-11-30 09:15:00|4078.31|4078.31|4077.64|4077.64|4080.09|4080.09|4072.95|4072.95|0
1638264000000|2021-11-30 09:20:00|4076.24|4076.24|4072.83|4072.83|4077.57|4077.57|4071.07|4071.07|0
1638264300000|2021-11-30 09:25:00|4071.77|4071.77|4067.15|4067.15|4074.18|4074.18|4067.04|4067.04|0
1638264600000|2021-11-30 09:30:00|4066.98|4066.98|4071.77|4071.77|4071.93|4071.93|4065.85|4065.85|0
1638264900000|2021-11-30 09:35:00|4071.59|4071.59|4071.96|4071.96|4075.64|4075.64|4071.04|4071.04|0
1638265200000|2021-11-30 09:40:00|4072.63|4072.63|4072.47|4072.47|4075.91|4075.91|4071.15|4071.15|0
1638265500000|2021-11-30 09:45:00|4071.94|4071.94|4075.2|4075.2|4078.59|4078.59|4067.91|4067.91|0
1638265800000|2021-11-30 09:50:00|4075.38|4075.38|4074.47|4074.47|4082.44|4082.44|4073.45|4073.45|0
1638266100000|2021-11-30 09:55:00|4073.41|4073.41|4081.13|4081.13|4081.13|4081.13|4073.41|4073.41|0
1638266400000|2021-11-30 10:00:00|4081.5|4081.5|4075.39|4075.39|4083.58|4083.58|4072.59|4072.59|0
1638266700000|2021-11-30 10:05:00|4074.69|4074.69|4073.3|4073.3|4076.8|4076.8|4070.84|4070.84|0
1638267000000|2021-11-30 10:10:00|4075.05|4075.05|4072.19|4072.19|4081.03|4081.03|4071.67|4071.67|0
1638267300000|2021-11-30 10:15:00|4072.54|4072.54|4075.86|4075.86|4077.82|4077.82|4072.54|4072.54|0
1638267600000|2021-11-30 10:20:00|4074.99|4074.99|4074.61|4074.61|4075.69|4075.69|4072.18|4072.18|0
1638267900000|2021-11-30 10:25:00|4075.31|4075.31|4080.31|4080.31|4082.55|4082.55|4075.14|4075.14|0
1638268200000|2021-11-30 10:30:00|4080.66|4080.66|4093.85|4093.85|4093.85|4093.85|4080.5|4080.5|0
1638268500000|2021-11-30 10:35:00|4094.03|4094.03|4088.5|4088.5|4095.96|4095.96|4082.51|4082.51|0
1638268800000|2021-11-30 10:40:00|4088.14|4088.14|4088.67|4088.67|4090.79|4090.79|4084.86|4084.86|0
1638269100000|2021-11-30 10:45:00|4089.35|4089.35|4090.12|4090.12|4090.77|4090.77|4084.59|4084.59|0
1638269400000|2021-11-30 10:50:00|4089.07|4089.07|4088.36|4088.36|4091.18|4091.18|4084.76|4084.76|0
1638269700000|2021-11-30 10:55:00|4088.89|4088.89|4088.23|4088.23|4091.27|4091.27|4087.47|4087.47|0
1638270000000|2021-11-30 11:00:00|4088.9|4088.9|4086.67|4086.67|4098.57|4098.57|4085.77|4085.77|0
1638270300000|2021-11-30 11:05:00|4085.62|4085.62|4091.26|4091.26|4091.26|4091.26|4084.44|4084.44|0
1638270600000|2021-11-30 11:10:00|4090.73|4090.73|4089.75|4089.75|4092.12|4092.12|4088.33|4088.33|0
1638270900000|2021-11-30 11:15:00|4090.63|4090.63|4092.36|4092.36|4094.91|4094.91|4090.1|4090.1|0
1638271200000|2021-11-30 11:20:00|4093.04|4093.04|4103.43|4103.43|4105.54|4105.54|4092.51|4092.51|0
1638271500000|2021-11-30 11:25:00|4104.11|4104.11|4105.73|4105.73|4105.73|4105.73|4101.85|4101.85|0
1638271800000|2021-11-30 11:30:00|4106.96|4106.96|4111.08|4111.08|4111.68|4111.68|4106.78|4106.78|0
1638272100000|2021-11-30 11:35:00|4111.23|4111.23|4114.72|4114.72|4117.7|4117.7|4109.73|4109.73|0
1638272400000|2021-11-30 11:40:00|4114.49|4114.49|4117.73|4117.73|4117.73|4117.73|4114.49|4114.49|0
1638272700000|2021-11-30 11:45:00|4117.38|4117.38|4115.18|4115.18|4117.44|4117.44|4115.01|4115.01|0
1638273000000|2021-11-30 11:50:00|4115.36|4115.36|4117.42|4117.42|4117.58|4117.58|4115.01|4115.01|0
1638273300000|2021-11-30 11:55:00|4118.3|4118.3|4120.96|4120.96|4123.8|4123.8|4117.77|4117.77|0
1638273600000|2021-11-30 12:00:00|4120.8|4120.8|4125.05|4125.05|4126.02|4126.02|4120.8|4120.8|0
1638273900000|2021-11-30 12:05:00|4125.57|4125.57|4126.33|4126.33|4126.33|4126.33|4122.62|4122.62|0
1638274200000|2021-11-30 12:10:00|4125.63|4125.63|4128.87|4128.87|4128.87|4128.87|4124.4|4124.4|0
1638274500000|2021-11-30 12:15:00|4130.27|4130.27|4127.19|4127.19|4130.86|4130.86|4127.19|4127.19|0
1638274800000|2021-11-30 12:20:00|4127.87|4127.87|4132.69|4132.69|4132.69|4132.69|4127.87|4127.87|0
1638275100000|2021-11-30 12:25:00|4132.01|4132.01|4134.32|4134.32|4135.31|4135.31|4132.01|4132.01|0
1638275400000|2021-11-30 12:30:00|4135.2|4135.2|4133.36|4133.36|4135.72|4135.72|4131.61|4131.61|0
1638275700000|2021-11-30 12:35:00|4133.51|4133.51|4135.62|4135.62|4137.05|4137.05|4133.51|4133.51|0
1638276000000|2021-11-30 12:40:00|4135.67|4135.67|4133.06|4133.06|4137.08|4137.08|4133.06|4133.06|0
1638276300000|2021-11-30 12:45:00|4133.23|4133.23|4134.03|4134.03|4134.28|4134.28|4132.71|4132.71|0
1638276600000|2021-11-30 12:50:00|4133.86|4133.86|4134.5|4134.5|4137.63|4137.63|4133.68|4133.68|0
1638276900000|2021-11-30 12:55:00|4134.26|4134.26|4134.57|4134.57|4137.56|4137.56|4134.1|4134.1|0
1638277200000|2021-11-30 13:00:00|4134.45|4134.45|4134.05|4134.05|4137.33|4137.33|4133.87|4133.87|0
1638277500000|2021-11-30 13:05:00|4133.89|4133.89|4138.04|4138.04|4138.04|4138.04|4133.05|4133.05|0
1638277800000|2021-11-30 13:10:00|4137.87|4137.87|4137.21|4137.21|4140.88|4140.88|4137.03|4137.03|0
1638278100000|2021-11-30 13:15:00|4137.71|4137.71|4138.68|4138.68|4138.86|4138.86|4136.61|4136.61|0
1638278400000|2021-11-30 13:20:00|4138.86|4138.86|4147.16|4147.16|4147.51|4147.51|4138.86|4138.86|0
1638278700000|2021-11-30 13:25:00|4147.68|4147.68|4146.75|4146.75|4152.1|4152.1|4146.75|4146.75|0
1638279000000|2021-11-30 13:30:00|4147.1|4147.1|4156.55|4156.55|4156.55|4156.55|4146.4|4146.4|0
1638279300000|2021-11-30 13:35:00|4157.9|4157.9|4163.98|4163.98|4163.98|4163.98|4157.1|4157.1|0
1638279600000|2021-11-30 13:40:00|4163.46|4163.46|4163.65|4163.65|4164.78|4164.78|4160.71|4160.71|0
1638279900000|2021-11-30 13:45:00|4164.53|4164.53|4166.85|4166.85|4166.85|4166.85|4163.11|4163.11|0
1638280200000|2021-11-30 13:50:00|4167.73|4167.73|4169.2|4169.2|4170.23|4170.23|4166.41|4166.41|0
1638280500000|2021-11-30 13:55:00|4169.73|4169.73|4173.86|4173.86|4173.86|4173.86|4169.73|4169.73|0
1638280800000|2021-11-30 14:00:00|4172.98|4172.98|4172.78|4172.78|4173.84|4173.84|4169.18|4169.18|0
1638281100000|2021-11-30 14:05:00|4174.13|4174.13|4173.3|4173.3|4174.55|4174.55|4171.98|4171.98|0
1638281400000|2021-11-30 14:10:00|4172.95|4172.95|4174.18|4174.18|4175.35|4175.35|4172.1|4172.1|0
1638281700000|2021-11-30 14:15:00|4174.71|4174.71|4175.99|4175.99|4175.99|4175.99|4172.56|4172.56|0
1638282000000|2021-11-30 14:20:00|4177.34|4177.34|4171.56|4171.56|4178.01|4178.01|4171.56|4171.56|0
1638282300000|2021-11-30 14:25:00|4170.88|4170.88|4170.64|4170.64|4172.46|4172.46|4168.58|4168.58|0
1638282600000|2021-11-30 14:30:00|4171.34|4171.34|4167.7|4167.7|4175.86|4175.86|4167.7|4167.7|0
1638282900000|2021-11-30 14:35:00|4167.17|4167.17|4162.46|4162.46|4167.45|4167.45|4160.3|4160.3|0
1638283200000|2021-11-30 14:40:00|4161.59|4161.59|4168.5|4168.5|4172.01|4172.01|4161.59|4161.59|0
1638283500000|2021-11-30 14:45:00|4169.03|4169.03|4162.47|4162.47|4169.03|4169.03|4162.29|4162.29|0
1638283800000|2021-11-30 14:50:00|4162.12|4162.12|4160.45|4160.45|4162.87|4162.87|4158.79|4158.79|0
1638284100000|2021-11-30 14:55:00|4161.13|4161.13|4161.99|4161.99|4164.64|4164.64|4160.07|4160.07|0
1638284400000|2021-11-30 15:00:00|4162.34|4162.34|4161.34|4161.34|4165.13|4165.13|4160.43|4160.43|0
1638284700000|2021-11-30 15:05:00|4160.64|4160.64|4168.04|4168.04|4171.66|4171.66|4159|4159|0
1638285000000|2021-11-30 15:10:00|4168.22|4168.22|4173.97|4173.97|4176.67|4176.67|4168.22|4168.22|0
1638285300000|2021-11-30 15:15:00|4173.29|4173.29|4177.87|4177.87|4182.71|4182.71|4172.77|4172.77|0
1638285600000|2021-11-30 15:20:00|4177.17|4177.17|4167.98|4167.98|4177.17|4177.17|4161.4|4161.4|0
1638285900000|2021-11-30 15:25:00|4167.63|4167.63|4190.85|4190.85|4192.43|4192.43|4163.52|4163.52|0
1638286200000|2021-11-30 15:30:00|4190.15|4190.15|4189.1|4189.1|4205.72|4205.72|4186.95|4186.95|0
1638286500000|2021-11-30 15:35:00|4188.58|4188.58|4187.1|4187.1|4193.89|4193.89|4180.09|4180.09|0
1638286800000|2021-11-30 15:40:00|4186.93|4186.93|4176.91|4176.91|4187.1|4187.1|4176.27|4176.27|0
1638287100000|2021-11-30 15:45:00|4176.74|4176.74|4173.64|4173.64|4184.04|4184.04|4172.95|4172.95|0
1638287400000|2021-11-30 15:50:00|4173.12|4173.12|4170.72|4170.72|4177.82|4177.82|4169.92|4169.92|0
1638287700000|2021-11-30 15:55:00|4170.6|4170.6|4162.96|4162.96|4171.43|4171.43|4162.96|4162.96|0
1638288000000|2021-11-30 16:00:00|4162.81|4162.81|4171.77|4171.77|4175.1|4175.1|4162.81|4162.81|0
1638288300000|2021-11-30 16:05:00|4171.09|4171.09|4168.92|4168.92|4174.25|4174.25|4168.92|4168.92|0
1638288600000|2021-11-30 16:10:00|4169.27|4169.27|4175.8|4175.8|4177.39|4177.39|4169.27|4169.27|0
1638288900000|2021-11-30 16:15:00|4176.32|4176.32|4178.11|4178.11|4180.06|4180.06|4172.79|4172.79|0
1638289200000|2021-11-30 16:20:00|4178.28|4178.28|4167.33|4167.33|4180.15|4180.15|4167.31|4167.31|0
1638289500000|2021-11-30 16:25:00|4166.65|4166.65|4166.31|4166.31|4168.7|4168.7|4159.9|4159.9|0
1638346500000|2021-12-01 08:15:00|4176.64|4176.64|4178.05|4178.05|4179.81|4179.81|4173.93|4173.93|0
1638346800000|2021-12-01 08:20:00|4177.35|4177.35|4173.28|4173.28|4177.35|4177.35|4170.5|4170.5|0
1638347100000|2021-12-01 08:25:00|4173.63|4173.63|4173.53|4173.53|4177.08|4177.08|4171.11|4171.11|0
1638347400000|2021-12-01 08:30:00|4172.83|4172.83|4181.37|4181.37|4182.42|4182.42|4171.89|4171.89|0
1638347700000|2021-12-01 08:35:00|4181.02|4181.02|4177.92|4177.92|4181.81|4181.81|4176.01|4176.01|0
1638348000000|2021-12-01 08:40:00|4177.75|4177.75|4183.64|4183.64|4183.64|4183.64|4177.75|4177.75|0
1638348300000|2021-12-01 08:45:00|4182.79|4182.79|4194.74|4194.74|4194.74|4194.74|4182.44|4182.44|0
1638348600000|2021-12-01 08:50:00|4194.6|4194.6|4196.49|4196.49|4196.98|4196.98|4192.51|4192.51|0
1638348900000|2021-12-01 08:55:00|4196.13|4196.13|4202.76|4202.76|4203.81|4203.81|4195.86|4195.86|0
1638349200000|2021-12-01 09:00:00|4202.41|4202.41|4196.29|4196.29|4202.41|4202.41|4196.29|4196.29|0
1638349500000|2021-12-01 09:05:00|4195.62|4195.62|4198.91|4198.91|4200.95|4200.95|4193.79|4193.79|0
1638349800000|2021-12-01 09:10:00|4198.74|4198.74|4199.68|4199.68|4203.23|4203.23|4198.27|4198.27|0
1638350100000|2021-12-01 09:15:00|4200.36|4200.36|4204.35|4204.35|4207.05|4207.05|4199.71|4199.71|0
1638350400000|2021-12-01 09:20:00|4203.65|4203.65|4201.1|4201.1|4210.43|4210.43|4199.87|4199.87|0
1638350700000|2021-12-01 09:25:00|4200.42|4200.42|4209.64|4209.64|4209.64|4209.64|4200.42|4200.42|0
1638351000000|2021-12-01 09:30:00|4209.82|4209.82|4211.64|4211.64|4214.45|4214.45|4209.33|4209.33|0
1638351300000|2021-12-01 09:35:00|4211.98|4211.98|4222.19|4222.19|4222.19|4222.19|4211.98|4211.98|0
1638351600000|2021-12-01 09:40:00|4222.3|4222.3|4212.05|4212.05|4224.71|4224.71|4212.05|4212.05|0
1638351900000|2021-12-01 09:45:00|4213.1|4213.1|4209.12|4209.12|4213.51|4213.51|4209.12|4209.12|0
1638352200000|2021-12-01 09:50:00|4210.17|4210.17|4207.94|4207.94|4210.88|4210.88|4205.87|4205.87|0
1638352500000|2021-12-01 09:55:00|4208.09|4208.09|4203.41|4203.41|4209.28|4209.28|4201.5|4201.5|0
1638352800000|2021-12-01 10:00:00|4202.88|4202.88|4204.34|4204.34|4205.89|4205.89|4202.53|4202.53|0
1638353100000|2021-12-01 10:05:00|4204.51|4204.51|4200.07|4200.07|4206.69|4206.69|4200.07|4200.07|0
1638353400000|2021-12-01 10:10:00|4200.21|4200.21|4200.15|4200.15|4204.6|4204.6|4199.63|4199.63|0
1638353700000|2021-12-01 10:15:00|4200.51|4200.51|4199.5|4199.5|4201.71|4201.71|4198.43|4198.43|0
1638354000000|2021-12-01 10:20:00|4199.15|4199.15|4191.5|4191.5|4199.5|4199.5|4191.5|4191.5|0
1638354300000|2021-12-01 10:25:00|4191.64|4191.64|4192.71|4192.71|4194.94|4194.94|4191.13|4191.13|0
1638354600000|2021-12-01 10:30:00|4192.53|4192.53|4197.95|4197.95|4198.48|4198.48|4191.16|4191.16|0
1638354900000|2021-12-01 10:35:00|4198.13|4198.13|4195.71|4195.71|4198.13|4198.13|4195.71|4195.71|0
1638355200000|2021-12-01 10:40:00|4193.43|4193.43|4191.06|4191.06|4194.78|4194.78|4191.06|4191.06|0
1638355500000|2021-12-01 10:45:00|4191.59|4191.59|4190.65|4190.65|4192.75|4192.75|4189.83|4189.83|0
1638355800000|2021-12-01 10:50:00|4189.97|4189.97|4188.75|4188.75|4190.65|4190.65|4188.22|4188.22|0
1638356100000|2021-12-01 10:55:00|4188.07|4188.07|4186.81|4186.81|4190.7|4190.7|4185.72|4185.72|0
1638356400000|2021-12-01 11:00:00|4187.86|4187.86|4184.23|4184.23|4188.21|4188.21|4183.55|4183.55|0
1638356700000|2021-12-01 11:05:00|4184.05|4184.05|4181.55|4181.55|4184.05|4184.05|4180.5|4180.5|0
1638357000000|2021-12-01 11:10:00|4181.37|4181.37|4181.42|4181.42|4184.91|4184.91|4181.07|4181.07|0
1638357300000|2021-12-01 11:15:00|4180.75|4180.75|4179.68|4179.68|4180.75|4180.75|4177.76|4177.76|0
1638357600000|2021-12-01 11:20:00|4179.52|4179.52|4179.92|4179.92|4183.14|4183.14|4179.52|4179.52|0
1638357900000|2021-12-01 11:25:00|4179.57|4179.57|4180.38|4180.38|4182.7|4182.7|4178.89|4178.89|0
1638358200000|2021-12-01 11:30:00|4179.51|4179.51|4180.51|4180.51|4181.71|4181.71|4178.78|4178.78|0
1638358500000|2021-12-01 11:35:00|4180.86|4180.86|4178.94|4178.94|4181.68|4181.68|4178.94|4178.94|0
1638358800000|2021-12-01 11:40:00|4179.62|4179.62|4178.7|4178.7|4179.62|4179.62|4177.18|4177.18|0
1638359100000|2021-12-01 11:45:00|4178.35|4178.35|4183.1|4183.1|4183.1|4183.1|4177.91|4177.91|0
1638359400000|2021-12-01 11:50:00|4182.94|4182.94|4188.7|4188.7|4189.4|4189.4|4182.94|4182.94|0
1638359700000|2021-12-01 11:55:00|4189.4|4189.4|4186.66|4186.66|4192.03|4192.03|4185.72|4185.72|0
1638360000000|2021-12-01 12:00:00|4186.49|4186.49|4187.5|4187.5|4188.18|4188.18|4185.83|4185.83|0
1638360300000|2021-12-01 12:05:00|4187.15|4187.15|4185.1|4185.1|4187.68|4187.68|4185.1|4185.1|0
1638360600000|2021-12-01 12:10:00|4184.94|4184.94|4186.1|4186.1|4187.55|4187.55|4184.03|4184.03|0
1638360900000|2021-12-01 12:15:00|4185.93|4185.93|4193.35|4193.35|4194.22|4194.22|4184.58|4184.58|0
1638361200000|2021-12-01 12:20:00|4193|4193|4188.51|4188.51|4193|4193|4188.3|4188.3|0
1638361500000|2021-12-01 12:25:00|4187.29|4187.29|4196.72|4196.72|4196.89|4196.89|4186.61|4186.61|0
1638361800000|2021-12-01 12:30:00|4194.99|4194.99|4194.71|4194.71|4197.62|4197.62|4193.87|4193.87|0
1638362100000|2021-12-01 12:35:00|4193.66|4193.66|4195|4195|4195|4195|4193.33|4193.33|0
1638362400000|2021-12-01 12:40:00|4195.52|4195.52|4198.31|4198.31|4198.31|4198.31|4195.35|4195.35|0
1638362700000|2021-12-01 12:45:00|4198.66|4198.66|4205.48|4205.48|4205.48|4205.48|4198.31|4198.31|0
1638363000000|2021-12-01 12:50:00|4206.16|4206.16|4208.54|4208.54|4208.54|4208.54|4205.1|4205.1|0
1638363300000|2021-12-01 12:55:00|4210.29|4210.29|4208.15|4208.15|4210.73|4210.73|4207.45|4207.45|0
1638363600000|2021-12-01 13:00:00|4209.03|4209.03|4211.04|4211.04|4211.57|4211.57|4204.68|4204.68|0
1638363900000|2021-12-01 13:05:00|4210.87|4210.87|4205.12|4205.12|4210.87|4210.87|4204.4|4204.4|0
1638364200000|2021-12-01 13:10:00|4205.82|4205.82|4206.1|4206.1|4207.01|4207.01|4204.72|4204.72|0
1638364500000|2021-12-01 13:15:00|4206.77|4206.77|4211.37|4211.37|4213.39|4213.39|4206.61|4206.61|0
1638364800000|2021-12-01 13:20:00|4211.02|4211.02|4210.37|4210.37|4212.61|4212.61|4209.61|4209.61|0
1638365100000|2021-12-01 13:25:00|4210.2|4210.2|4212.53|4212.53|4212.55|4212.55|4210.2|4210.2|0
1638365400000|2021-12-01 13:30:00|4212.36|4212.36|4213.37|4213.37|4214.21|4214.21|4211.23|4211.23|0
1638365700000|2021-12-01 13:35:00|4212.84|4212.84|4213.88|4213.88|4213.88|4213.88|4210.56|4210.56|0
1638366000000|2021-12-01 13:40:00|4213.53|4213.53|4213.08|4213.08|4216.54|4216.54|4213.08|4213.08|0
1638366300000|2021-12-01 13:45:00|4213.43|4213.43|4213.95|4213.95|4214.3|4214.3|4212.37|4212.37|0
1638366600000|2021-12-01 13:50:00|4213.25|4213.25|4213.95|4213.95|4215.67|4215.67|4212.56|4212.56|0
1638366900000|2021-12-01 13:55:00|4214.11|4214.11|4210.48|4210.48|4215.49|4215.49|4209.63|4209.63|0
1638367200000|2021-12-01 14:00:00|4209.6|4209.6|4205.52|4205.52|4209.6|4209.6|4205.08|4205.08|0
1638367500000|2021-12-01 14:05:00|4205.17|4205.17|4205.37|4205.37|4205.37|4205.37|4202.02|4202.02|0
1638367800000|2021-12-01 14:10:00|4204.69|4204.69|4204.43|4204.43|4205.37|4205.37|4201.34|4201.34|0
1638368100000|2021-12-01 14:15:00|4204.26|4204.26|4200.93|4200.93|4204.26|4204.26|4198.1|4198.1|0
1638368400000|2021-12-01 14:20:00|4200.05|4200.05|4198.97|4198.97|4200.17|4200.17|4197.88|4197.88|0
1638368700000|2021-12-01 14:25:00|4198.67|4198.67|4200.22|4200.22|4200.95|4200.95|4198.25|4198.25|0
1638369000000|2021-12-01 14:30:00|4200.57|4200.57|4196.1|4196.1|4201.27|4201.27|4194.91|4194.91|0
1638369300000|2021-12-01 14:35:00|4196.63|4196.63|4192.21|4192.21|4197.98|4197.98|4191.38|4191.38|0
1638369600000|2021-12-01 14:40:00|4191.69|4191.69|4184.85|4184.85|4193.77|4193.77|4182.39|4182.39|0
1638369900000|2021-12-01 14:45:00|4185.69|4185.69|4182.19|4182.19|4186.37|4186.37|4181.56|4181.56|0
1638370200000|2021-12-01 14:50:00|4183.54|4183.54|4185.05|4185.05|4186.92|4186.92|4182.36|4182.36|0
1638370500000|2021-12-01 14:55:00|4185.4|4185.4|4183.41|4183.41|4186.37|4186.37|4183.41|4183.41|0
1638370800000|2021-12-01 15:00:00|4183.24|4183.24|4184.06|4184.06|4185.11|4185.11|4180.85|4180.85|0
1638371100000|2021-12-01 15:05:00|4183.36|4183.36|4190.67|4190.67|4190.67|4190.67|4183.06|4183.06|0
1638371400000|2021-12-01 15:10:00|4190.41|4190.41|4192.4|4192.4|4194.87|4194.87|4188.38|4188.38|0
1638371700000|2021-12-01 15:15:00|4192.24|4192.24|4192.09|4192.09|4193.12|4193.12|4191.4|4191.4|0
1638372000000|2021-12-01 15:20:00|4191.74|4191.74|4195.09|4195.09|4201.73|4201.73|4191.04|4191.04|0
1638372300000|2021-12-01 15:25:00|4194.92|4194.92|4191.86|4191.86|4195.36|4195.36|4191.78|4191.78|0
1638372600000|2021-12-01 15:30:00|4192.21|4192.21|4191.16|4191.16|4195.01|4195.01|4191.16|4191.16|0
1638372900000|2021-12-01 15:35:00|4191|4191|4196.01|4196.01|4197.59|4197.59|4190.48|4190.48|0
1638373200000|2021-12-01 15:40:00|4195.84|4195.84|4198.42|4198.42|4199.56|4199.56|4192.53|4192.53|0
1638373500000|2021-12-01 15:45:00|4198.07|4198.07|4200.23|4200.23|4201.11|4201.11|4196.4|4196.4|0
1638373800000|2021-12-01 15:50:00|4200.58|4200.58|4199.3|4199.3|4200.58|4200.58|4195.28|4195.28|0
1638374100000|2021-12-01 15:55:00|4199.12|4199.12|4206.66|4206.66|4206.66|4206.66|4199.12|4199.12|0
1638374400000|2021-12-01 16:00:00|4206.31|4206.31|4204.68|4204.68|4211|4211|4202.02|4202.02|0
1638374700000|2021-12-01 16:05:00|4204.51|4204.51|4200.98|4200.98|4205.44|4205.44|4200.98|4200.98|0
1638375000000|2021-12-01 16:10:00|4201.15|4201.15|4211.71|4211.71|4212.76|4212.76|4201.15|4201.15|0
1638375300000|2021-12-01 16:15:00|4211.36|4211.36|4212.9|4212.9|4214.98|4214.98|4210.97|4210.97|0
1638375600000|2021-12-01 16:20:00|4212.73|4212.73|4213.7|4213.7|4214.14|4214.14|4209.9|4209.9|0
1638375900000|2021-12-01 16:25:00|4213.18|4213.18|4210.75|4210.75|4214.57|4214.57|4209.61|4209.61|0
1638432900000|2021-12-02 08:15:00|4177.69|4177.69|4191.8|4191.8|4192.5|4192.5|4177.69|4177.69|0
1638433200000|2021-12-02 08:20:00|4191.27|4191.27|4196.69|4196.69|4197.21|4197.21|4189.87|4189.87|0
1638433500000|2021-12-02 08:25:00|4197.56|4197.56|4198.23|4198.23|4200.86|4200.86|4195.22|4195.22|0
1638433800000|2021-12-02 08:30:00|4197.38|4197.38|4185.21|4185.21|4197.38|4197.38|4183.11|4183.11|0
1638434100000|2021-12-02 08:35:00|4186.09|4186.09|4182.81|4182.81|4190.62|4190.62|4181.04|4181.04|0
1638434400000|2021-12-02 08:40:00|4183.68|4183.68|4191.3|4191.3|4191.81|4191.81|4182.51|4182.51|0
1638434700000|2021-12-02 08:45:00|4191.47|4191.47|4185.59|4185.59|4194.64|4194.64|4184.09|4184.09|0
1638435000000|2021-12-02 08:50:00|4186.46|4186.46|4181.16|4181.16|4187.76|4187.76|4181.16|4181.16|0
1638435300000|2021-12-02 08:55:00|4180.49|4180.49|4177.86|4177.86|4182.21|4182.21|4177.86|4177.86|0
1638435600000|2021-12-02 09:00:00|4178.02|4178.02|4182.37|4182.37|4183.06|4183.06|4177.51|4177.51|0
1638435900000|2021-12-02 09:05:00|4182.19|4182.19|4181.6|4181.6|4187.7|4187.7|4180.21|4180.21|0
1638436200000|2021-12-02 09:10:00|4181.7|4181.7|4185.22|4185.22|4185.92|4185.92|4178.97|4178.97|0
1638436500000|2021-12-02 09:15:00|4184.87|4184.87|4185.37|4185.37|4186.91|4186.91|4183.87|4183.87|0
1638436800000|2021-12-02 09:20:00|4184.69|4184.69|4183.76|4183.76|4184.69|4184.69|4180.58|4180.58|0
1638437100000|2021-12-02 09:25:00|4182.36|4182.36|4189.32|4189.32|4189.32|4189.32|4180.65|4180.65|0
1638437400000|2021-12-02 09:30:00|4188.8|4188.8|4191.59|4191.59|4191.71|4191.71|4188.12|4188.12|0
1638437700000|2021-12-02 09:35:00|4193.34|4193.34|4197.72|4197.72|4200.67|4200.67|4193.34|4193.34|0
1638438000000|2021-12-02 09:40:00|4196.67|4196.67|4192.59|4192.59|4199.24|4199.24|4192.59|4192.59|0
1638438300000|2021-12-02 09:45:00|4192.76|4192.76|4197.56|4197.56|4198.97|4198.97|4192.21|4192.21|0
1638438600000|2021-12-02 09:50:00|4196.88|4196.88|4197.79|4197.79|4198.7|4198.7|4194.75|4194.75|0
1638438900000|2021-12-02 09:55:00|4198.06|4198.06|4200.99|4200.99|4201.51|4201.51|4197.88|4197.88|0
1638439200000|2021-12-02 10:00:00|4201.34|4201.34|4199.98|4199.98|4201.81|4201.81|4199.65|4199.65|0
1638439500000|2021-12-02 10:05:00|4199.8|4199.8|4200.31|4200.31|4201.31|4201.31|4197.84|4197.84|0
1638439800000|2021-12-02 10:10:00|4198.28|4198.28|4190.49|4190.49|4198.89|4198.89|4186.73|4186.73|0
1638440100000|2021-12-02 10:15:00|4190.32|4190.32|4190.15|4190.15|4190.32|4190.32|4185.06|4185.06|0
1638440400000|2021-12-02 10:20:00|4190.82|4190.82|4190.78|4190.78|4191.88|4191.88|4189.75|4189.75|0
1638440700000|2021-12-02 10:25:00|4190.25|4190.25|4193.31|4193.31|4197.03|4197.03|4189.96|4189.96|0
1638441000000|2021-12-02 10:30:00|4193.14|4193.14|4194.82|4194.82|4195.35|4195.35|4191.02|4191.02|0
1638441300000|2021-12-02 10:35:00|4195.5|4195.5|4202.95|4202.95|4202.95|4202.95|4194.65|4194.65|0
1638441600000|2021-12-02 10:40:00|4203.3|4203.3|4200.5|4200.5|4203.3|4203.3|4199.63|4199.63|0
1638441900000|2021-12-02 10:45:00|4200.68|4200.68|4199.34|4199.34|4202.41|4202.41|4199.34|4199.34|0
1638442200000|2021-12-02 10:50:00|4199.29|4199.29|4198.91|4198.91|4202.04|4202.04|4198.47|4198.47|0
1638442500000|2021-12-02 10:55:00|4198.74|4198.74|4198.3|4198.3|4199.7|4199.7|4198.15|4198.15|0
1638442800000|2021-12-02 11:00:00|4198.65|4198.65|4194.96|4194.96|4198.93|4198.93|4194.96|4194.96|0
1638443100000|2021-12-02 11:05:00|4193.61|4193.61|4192.92|4192.92|4193.96|4193.96|4191.67|4191.67|0
1638443400000|2021-12-02 11:10:00|4192.8|4192.8|4190.27|4190.27|4192.8|4192.8|4188.88|4188.88|0
1638443700000|2021-12-02 11:15:00|4189.57|4189.57|4185.53|4185.53|4190.62|4190.62|4185.53|4185.53|0
1638444000000|2021-12-02 11:20:00|4185.88|4185.88|4186.1|4186.1|4186.55|4186.55|4185.58|4185.58|0
1638444300000|2021-12-02 11:25:00|4186.21|4186.21|4186.71|4186.71|4186.71|4186.71|4185.66|4185.66|0
1638444600000|2021-12-02 11:30:00|4187.23|4187.23|4186.02|4186.02|4187.59|4187.59|4185.86|4185.86|0
1638444900000|2021-12-02 11:35:00|4185.31|4185.31|4185.54|4185.54|4186.56|4186.56|4184.58|4184.58|0
1638445200000|2021-12-02 11:40:00|4185.33|4185.33|4184.15|4184.15|4186.03|4186.03|4183.62|4183.62|0
1638445500000|2021-12-02 11:45:00|4184.04|4184.04|4185.98|4185.98|4185.98|4185.98|4182.17|4182.17|0
1638445800000|2021-12-02 11:50:00|4184.92|4184.92|4181.43|4181.43|4184.98|4184.98|4181.43|4181.43|0
1638446100000|2021-12-02 11:55:00|4182.02|4182.02|4180.16|4180.16|4183.02|4183.02|4180.16|4180.16|0
1638446400000|2021-12-02 12:00:00|4180.21|4180.21|4184.18|4184.18|4185.73|4185.73|4179.98|4179.98|0
1638446700000|2021-12-02 12:05:00|4183.5|4183.5|4180.24|4180.24|4183.85|4183.85|4180.07|4180.07|0
1638447000000|2021-12-02 12:10:00|4180.42|4180.42|4182.26|4182.26|4183.17|4183.17|4179.04|4179.04|0
1638447300000|2021-12-02 12:15:00|4182.09|4182.09|4177.91|4177.91|4182.09|4182.09|4177.56|4177.56|0
1638447600000|2021-12-02 12:20:00|4178.26|4178.26|4179.12|4179.12|4179.32|4179.32|4178.26|4178.26|0
1638447900000|2021-12-02 12:25:00|4178.94|4178.94|4177.2|4177.2|4179.12|4179.12|4174.98|4174.98|0
1638448200000|2021-12-02 12:30:00|4177.02|4177.02|4174.67|4174.67|4177.02|4177.02|4173.8|4173.8|0
1638448500000|2021-12-02 12:35:00|4175.35|4175.35|4175.62|4175.62|4177.43|4177.43|4175.1|4175.1|0
1638448800000|2021-12-02 12:40:00|4175.5|4175.5|4173.97|4173.97|4175.5|4175.5|4170.85|4170.85|0
1638449100000|2021-12-02 12:45:00|4174.5|4174.5|4176.7|4176.7|4178.04|4178.04|4174.3|4174.3|0
1638449400000|2021-12-02 12:50:00|4175.82|4175.82|4174.53|4174.53|4175.82|4175.82|4173.57|4173.57|0
1638449700000|2021-12-02 12:55:00|4174.42|4174.42|4175.83|4175.83|4177.38|4177.38|4174.32|4174.32|0
1638450000000|2021-12-02 13:00:00|4175.99|4175.99|4181.42|4181.42|4181.42|4181.42|4175.51|4175.51|0
1638450300000|2021-12-02 13:05:00|4181.24|4181.24|4182.72|4182.72|4183.63|4183.63|4180.72|4180.72|0
1638450600000|2021-12-02 13:10:00|4183.42|4183.42|4184.18|4184.18|4185.23|4185.23|4183.42|4183.42|0
1638450900000|2021-12-02 13:15:00|4184.35|4184.35|4184.84|4184.84|4186.03|4186.03|4182.8|4182.8|0
1638451200000|2021-12-02 13:20:00|4184.66|4184.66|4184.68|4184.68|4186.04|4186.04|4184.13|4184.13|0
1638451500000|2021-12-02 13:25:00|4184.33|4184.33|4187.41|4187.41|4187.41|4187.41|4183.66|4183.66|0
1638451800000|2021-12-02 13:30:00|4187.26|4187.26|4191.82|4191.82|4191.98|4191.98|4187.26|4187.26|0
1638452100000|2021-12-02 13:35:00|4191.47|4191.47|4171.74|4171.74|4191.75|4191.75|4169.26|4169.26|0
1638452400000|2021-12-02 13:40:00|4170.86|4170.86|4180.49|4180.49|4182.67|4182.67|4170.16|4170.16|0
1638452700000|2021-12-02 13:45:00|4179.97|4179.97|4180.93|4180.93|4182.62|4182.62|4178.7|4178.7|0
1638453000000|2021-12-02 13:50:00|4180.77|4180.77|4181.43|4181.43|4184.59|4184.59|4178.87|4178.87|0
1638453300000|2021-12-02 13:55:00|4182.31|4182.31|4179.02|4179.02|4184.46|4184.46|4179.02|4179.02|0
1638453600000|2021-12-02 14:00:00|4178.34|4178.34|4171.21|4171.21|4179.54|4179.54|4170.86|4170.86|0
1638453900000|2021-12-02 14:05:00|4170.68|4170.68|4169.85|4169.85|4170.68|4170.68|4168.29|4168.29|0
1638454200000|2021-12-02 14:10:00|4170.73|4170.73|4170.64|4170.64|4173.48|4173.48|4170.52|4170.52|0
1638454500000|2021-12-02 14:15:00|4170.76|4170.76|4171.67|4171.67|4171.84|4171.84|4169.15|4169.15|0
1638454800000|2021-12-02 14:20:00|4172.02|4172.02|4175.28|4175.28|4175.28|4175.28|4172.02|4172.02|0
1638455100000|2021-12-02 14:25:00|4175.63|4175.63|4176.1|4176.1|4179.66|4179.66|4173.73|4173.73|0
1638455400000|2021-12-02 14:30:00|4176.8|4176.8|4172.73|4172.73|4180.32|4180.32|4172.73|4172.73|0
1638455700000|2021-12-02 14:35:00|4172.9|4172.9|4186.51|4186.51|4186.51|4186.51|4171|4171|0
1638456000000|2021-12-02 14:40:00|4186.62|4186.62|4188.65|4188.65|4190|4190|4184.02|4184.02|0
1638456300000|2021-12-02 14:45:00|4188.49|4188.49|4190.94|4190.94|4196.01|4196.01|4187.26|4187.26|0
1638456600000|2021-12-02 14:50:00|4191.12|4191.12|4190.74|4190.74|4194.4|4194.4|4188.51|4188.51|0
1638456900000|2021-12-02 14:55:00|4190.39|4190.39|4188.69|4188.69|4191.76|4191.76|4186.76|4186.76|0
1638457200000|2021-12-02 15:00:00|4188.34|4188.34|4186.03|4186.03|4188.34|4188.34|4178.8|4178.8|0
1638457500000|2021-12-02 15:05:00|4186.2|4186.2|4186.92|4186.92|4190.78|4190.78|4184.92|4184.92|0
1638457800000|2021-12-02 15:10:00|4187.62|4187.62|4195.52|4195.52|4196.1|4196.1|4183.85|4183.85|0
1638458100000|2021-12-02 15:15:00|4195.63|4195.63|4191.29|4191.29|4195.63|4195.63|4189.39|4189.39|0
1638458400000|2021-12-02 15:20:00|4190.77|4190.77|4195.57|4195.57|4195.57|4195.57|4185.34|4185.34|0
1638458700000|2021-12-02 15:25:00|4195.4|4195.4|4203.4|4203.4|4204.07|4204.07|4194.56|4194.56|0
1638459000000|2021-12-02 15:30:00|4203.75|4203.75|4197.79|4197.79|4207.01|4207.01|4197.79|4197.79|0
1638459300000|2021-12-02 15:35:00|4196.91|4196.91|4195.13|4195.13|4200.9|4200.9|4193.58|4193.58|0
1638459600000|2021-12-02 15:40:00|4195.8|4195.8|4192.37|4192.37|4197.91|4197.91|4192.37|4192.37|0
1638459900000|2021-12-02 15:45:00|4192.02|4192.02|4191.17|4191.17|4193.5|4193.5|4190.36|4190.36|0
1638460200000|2021-12-02 15:50:00|4191.69|4191.69|4195.47|4195.47|4197.4|4197.4|4191.69|4191.69|0
1638460500000|2021-12-02 15:55:00|4196|4196|4201.35|4201.35|4202.53|4202.53|4196|4196|0
1638460800000|2021-12-02 16:00:00|4200.83|4200.83|4199.44|4199.44|4203.14|4203.14|4197.2|4197.2|0
1638461100000|2021-12-02 16:05:00|4199.33|4199.33|4198.59|4198.59|4201.26|4201.26|4198.41|4198.41|0
1638461400000|2021-12-02 16:10:00|4198.06|4198.06|4198.81|4198.81|4199.86|4199.86|4196.8|4196.8|0
1638461700000|2021-12-02 16:15:00|4198.99|4198.99|4199.01|4199.01|4200.84|4200.84|4198.33|4198.33|0
1638462000000|2021-12-02 16:20:00|4198.89|4198.89|4198.91|4198.91|4201.41|4201.41|4198.33|4198.33|0
1638462300000|2021-12-02 16:25:00|4199.08|4199.08|4196.15|4196.15|4200.05|4200.05|4195.83|4195.83|0
1638519300000|2021-12-03 08:15:00|4213.62|4213.62|4222.32|4222.32|4222.32|4222.32|4213.62|4213.62|0
1638519600000|2021-12-03 08:20:00|4221.44|4221.44|4216.51|4216.51|4221.44|4221.44|4212.86|4212.86|0
1638519900000|2021-12-03 08:25:00|4216.16|4216.16|4216.46|4216.46|4216.98|4216.98|4212.99|4212.99|0
1638520200000|2021-12-03 08:30:00|4216.62|4216.62|4207.49|4207.49|4216.62|4216.62|4207.14|4207.14|0
1638520500000|2021-12-03 08:35:00|4206.82|4206.82|4205.95|4205.95|4209.66|4209.66|4204.05|4204.05|0
1638520800000|2021-12-03 08:40:00|4204.72|4204.72|4205.15|4205.15|4205.45|4205.45|4201.08|4201.08|0
1638521100000|2021-12-03 08:45:00|4206.2|4206.2|4204.46|4204.46|4206.91|4206.91|4201.06|4201.06|0
1638521400000|2021-12-03 08:50:00|4205.13|4205.13|4202.09|4202.09|4206.39|4206.39|4200.16|4200.16|0
1638521700000|2021-12-03 08:55:00|4201.21|4201.21|4203.28|4203.28|4205.67|4205.67|4201.04|4201.04|0
1638522000000|2021-12-03 09:00:00|4203.4|4203.4|4201.52|4201.52|4205.17|4205.17|4201.34|4201.34|0
1638522300000|2021-12-03 09:05:00|4202.39|4202.39|4199.79|4199.79|4202.39|4202.39|4197.35|4197.35|0
1638522600000|2021-12-03 09:10:00|4200.84|4200.84|4201.64|4201.64|4201.83|4201.83|4198.91|4198.91|0
1638522900000|2021-12-03 09:15:00|4202|4202|4205.43|4205.43|4205.59|4205.59|4202|4202|0
1638523200000|2021-12-03 09:20:00|4207.01|4207.01|4203.13|4203.13|4207.01|4207.01|4201.09|4201.09|0
1638523500000|2021-12-03 09:25:00|4202.95|4202.95|4204.48|4204.48|4204.48|4204.48|4201.34|4201.34|0
1638523800000|2021-12-03 09:30:00|4205.16|4205.16|4202.27|4202.27|4205.16|4205.16|4201.23|4201.23|0
1638524100000|2021-12-03 09:35:00|4202.62|4202.62|4201.07|4201.07|4202.97|4202.97|4200.9|4200.9|0
1638524400000|2021-12-03 09:40:00|4201.75|4201.75|4200.34|4200.34|4203.94|4203.94|4200.34|4200.34|0
1638524700000|2021-12-03 09:45:00|4199.47|4199.47|4200.2|4200.2|4203.5|4203.5|4199.12|4199.12|0
1638525000000|2021-12-03 09:50:00|4200.9|4200.9|4194.14|4194.14|4201.07|4201.07|4191.16|4191.16|0
1638525300000|2021-12-03 09:55:00|4195.49|4195.49|4195.73|4195.73|4198.19|4198.19|4194.79|4194.79|0
1638525600000|2021-12-03 10:00:00|4196.08|4196.08|4195.54|4195.54|4196.08|4196.08|4195.23|4195.23|0
1638525900000|2021-12-03 10:05:00|4196.6|4196.6|4192.94|4192.94|4198|4198|4192.94|4192.94|0
1638526200000|2021-12-03 10:10:00|4193.99|4193.99|4193.69|4193.69|4195.24|4195.24|4192.43|4192.43|0
1638526500000|2021-12-03 10:15:00|4193.45|4193.45|4192.54|4192.54|4193.45|4193.45|4190.7|4190.7|0
1638526800000|2021-12-03 10:20:00|4193.02|4193.02|4188.99|4188.99|4193.19|4193.19|4188.99|4188.99|0
1638527100000|2021-12-03 10:25:00|4189.51|4189.51|4190.32|4190.32|4190.32|4190.32|4187.27|4187.27|0
1638527400000|2021-12-03 10:30:00|4191.55|4191.55|4188.95|4188.95|4192|4192|4188.43|4188.43|0
1638527700000|2021-12-03 10:35:00|4188.6|4188.6|4185.28|4185.28|4188.68|4188.68|4184.93|4184.93|0
1638528000000|2021-12-03 10:40:00|4184.61|4184.61|4187.49|4187.49|4189.11|4189.11|4184.61|4184.61|0
1638528300000|2021-12-03 10:45:00|4186.79|4186.79|4181.39|4181.39|4186.98|4186.98|4177.68|4177.68|0
1638528600000|2021-12-03 10:50:00|4182.06|4182.06|4182.58|4182.58|4182.58|4182.58|4180.42|4180.42|0
1638528900000|2021-12-03 10:55:00|4182.4|4182.4|4185.83|4185.83|4185.83|4185.83|4181.73|4181.73|0
1638529200000|2021-12-03 11:00:00|4186.18|4186.18|4185.68|4185.68|4190.02|4190.02|4184.48|4184.48|0
1638529500000|2021-12-03 11:05:00|4185.85|4185.85|4184.76|4184.76|4185.85|4185.85|4181.85|4181.85|0
1638529800000|2021-12-03 11:10:00|4185.43|4185.43|4183.57|4183.57|4185.97|4185.97|4183.57|4183.57|0
1638530100000|2021-12-03 11:15:00|4183.67|4183.67|4184.07|4184.07|4184.07|4184.07|4182.8|4182.8|0
1638530400000|2021-12-03 11:20:00|4184.43|4184.43|4184.06|4184.06|4184.78|4184.78|4183.21|4183.21|0
1638530700000|2021-12-03 11:25:00|4183.89|4183.89|4186.44|4186.44|4187.05|4187.05|4181.98|4181.98|0
1638531000000|2021-12-03 11:30:00|4186.97|4186.97|4185.65|4185.65|4186.97|4186.97|4185.3|4185.3|0
1638531300000|2021-12-03 11:35:00|4185.3|4185.3|4180.56|4180.56|4185.3|4185.3|4179.01|4179.01|0
1638531600000|2021-12-03 11:40:00|4180.39|4180.39|4183.93|4183.93|4183.93|4183.93|4179.51|4179.51|0
1638531900000|2021-12-03 11:45:00|4184.29|4184.29|4183.43|4183.43|4186.39|4186.39|4183.43|4183.43|0
1638532200000|2021-12-03 11:50:00|4184.11|4184.11|4190.83|4190.83|4190.99|4190.99|4184.11|4184.11|0
1638532500000|2021-12-03 11:55:00|4191.18|4191.18|4191.35|4191.35|4192.76|4192.76|4191.18|4191.18|0
1638532800000|2021-12-03 12:00:00|4192.03|4192.03|4197.89|4197.89|4199.12|4199.12|4192.03|4192.03|0
1638533100000|2021-12-03 12:05:00|4198.24|4198.24|4195.7|4195.7|4198.24|4198.24|4194.65|4194.65|0
1638533400000|2021-12-03 12:10:00|4195.82|4195.82|4193.88|4193.88|4197.66|4197.66|4193.88|4193.88|0
1638533700000|2021-12-03 12:15:00|4193.7|4193.7|4193.87|4193.87|4195.73|4195.73|4193.7|4193.7|0
1638534000000|2021-12-03 12:20:00|4194.22|4194.22|4195.99|4195.99|4196.31|4196.31|4193.21|4193.21|0
1638534300000|2021-12-03 12:25:00|4196.17|4196.17|4197.01|4197.01|4197.36|4197.36|4196.17|4196.17|0
1638534600000|2021-12-03 12:30:00|4197.17|4197.17|4196.68|4196.68|4197.59|4197.59|4196.14|4196.14|0
1638534900000|2021-12-03 12:35:00|4196.5|4196.5|4197.19|4197.19|4197.19|4197.19|4195.97|4195.97|0
1638535200000|2021-12-03 12:40:00|4197.25|4197.25|4196.71|4196.71|4197.42|4197.42|4196.01|4196.01|0
1638535500000|2021-12-03 12:45:00|4196.54|4196.54|4197.64|4197.64|4197.74|4197.74|4195.48|4195.48|0
1638535800000|2021-12-03 12:50:00|4197.75|4197.75|4200.11|4200.11|4200.11|4200.11|4197.58|4197.58|0
1638536100000|2021-12-03 12:55:00|4200.23|4200.23|4201.84|4201.84|4202.37|4202.37|4198.59|4198.59|0
1638536400000|2021-12-03 13:00:00|4202.02|4202.02|4203.08|4203.08|4204.46|4204.46|4201.31|4201.31|0
1638536700000|2021-12-03 13:05:00|4203.6|4203.6|4206.24|4206.24|4206.42|4206.42|4202.73|4202.73|0
1638537000000|2021-12-03 13:10:00|4207.3|4207.3|4206.45|4206.45|4207.8|4207.8|4202.63|4202.63|0
1638537300000|2021-12-03 13:15:00|4207.5|4207.5|4207.05|4207.05|4207.5|4207.5|4206.16|4206.16|0
1638537600000|2021-12-03 13:20:00|4206.52|4206.52|4206.14|4206.14|4208.98|4208.98|4205.61|4205.61|0
1638537900000|2021-12-03 13:25:00|4206.66|4206.66|4201.16|4201.16|4206.84|4206.84|4201.16|4201.16|0
1638538200000|2021-12-03 13:30:00|4200.99|4200.99|4197.74|4197.74|4200.99|4200.99|4193.41|4193.41|0
1638538500000|2021-12-03 13:35:00|4198.44|4198.44|4198.84|4198.84|4200.12|4200.12|4196.52|4196.52|0
1638538800000|2021-12-03 13:40:00|4199.1|4199.1|4196.81|4196.81|4199.98|4199.98|4196.81|4196.81|0
1638539100000|2021-12-03 13:45:00|4196.29|4196.29|4195.17|4195.17|4196.99|4196.99|4193.81|4193.81|0
1638539400000|2021-12-03 13:50:00|4195.52|4195.52|4195.26|4195.26|4195.7|4195.7|4194.03|4194.03|0
1638539700000|2021-12-03 13:55:00|4195.93|4195.93|4197.85|4197.85|4199.07|4199.07|4195.93|4195.93|0
1638540000000|2021-12-03 14:00:00|4196.97|4196.97|4196.7|4196.7|4197.05|4197.05|4193.23|4193.23|0
1638540300000|2021-12-03 14:05:00|4196.87|4196.87|4202.14|4202.14|4202.14|4202.14|4196.7|4196.7|0
1638540600000|2021-12-03 14:10:00|4202.26|4202.26|4208.45|4208.45|4208.45|4208.45|4201.44|4201.44|0
1638540900000|2021-12-03 14:15:00|4207.74|4207.74|4208.53|4208.53|4209.49|4209.49|4206.17|4206.17|0
1638541200000|2021-12-03 14:20:00|4209.21|4209.21|4206.35|4206.35|4209.89|4209.89|4206.32|4206.32|0
1638541500000|2021-12-03 14:25:00|4206.87|4206.87|4208.11|4208.11|4208.11|4208.11|4203.71|4203.71|0
1638541800000|2021-12-03 14:30:00|4207.94|4207.94|4198.06|4198.06|4207.94|4207.94|4196.58|4196.58|0
1638542100000|2021-12-03 14:35:00|4197.94|4197.94|4184.3|4184.3|4197.94|4197.94|4184.06|4184.06|0
1638542400000|2021-12-03 14:40:00|4183.62|4183.62|4181.72|4181.72|4185.88|4185.88|4179.9|4179.9|0
1638542700000|2021-12-03 14:45:00|4182.42|4182.42|4178.1|4178.1|4184.16|4184.16|4178.1|4178.1|0
1638543000000|2021-12-03 14:50:00|4177.57|4177.57|4174.62|4174.62|4179.32|4179.32|4173.21|4173.21|0
1638543300000|2021-12-03 14:55:00|4174.26|4174.26|4175.8|4175.8|4179.04|4179.04|4173.25|4173.25|0
1638543600000|2021-12-03 15:00:00|4176.5|4176.5|4178.58|4178.58|4181.03|4181.03|4174.03|4174.03|0
1638543900000|2021-12-03 15:05:00|4179.28|4179.28|4178.24|4178.24|4183.4|4183.4|4177.25|4177.25|0
1638544200000|2021-12-03 15:10:00|4177.89|4177.89|4186.19|4186.19|4187.25|4187.25|4177.89|4177.89|0
1638544500000|2021-12-03 15:15:00|4184.84|4184.84|4185.48|4185.48|4191.17|4191.17|4184.49|4184.49|0
1638544800000|2021-12-03 15:20:00|4184.07|4184.07|4187.42|4187.42|4187.42|4187.42|4183.3|4183.3|0
1638545100000|2021-12-03 15:25:00|4186.37|4186.37|4185.82|4185.82|4186.37|4186.37|4181.93|4181.93|0
1638545400000|2021-12-03 15:30:00|4184.47|4184.47|4179.95|4179.95|4185.68|4185.68|4179.95|4179.95|0
1638545700000|2021-12-03 15:35:00|4179.28|4179.28|4174.81|4174.81|4180.18|4180.18|4174.13|4174.13|0
1638546000000|2021-12-03 15:40:00|4175.33|4175.33|4175.81|4175.81|4176.7|4176.7|4172.5|4172.5|0
1638546300000|2021-12-03 15:45:00|4175.63|4175.63|4171.83|4171.83|4176.33|4176.33|4170.58|4170.58|0
1638546600000|2021-12-03 15:50:00|4171.66|4171.66|4177.17|4177.17|4177.33|4177.33|4170.86|4170.86|0
1638546900000|2021-12-03 15:55:00|4176.64|4176.64|4177.02|4177.02|4179.18|4179.18|4175.96|4175.96|0
1638547200000|2021-12-03 16:00:00|4176.86|4176.86|4179.88|4179.88|4181.72|4181.72|4175.98|4175.98|0
1638547500000|2021-12-03 16:05:00|4180.04|4180.04|4177.54|4177.54|4180.04|4180.04|4176.51|4176.51|0
1638547800000|2021-12-03 16:10:00|4178.24|4178.24|4176.45|4176.45|4178.24|4178.24|4173.89|4173.89|0
1638548100000|2021-12-03 16:15:00|4176.57|4176.57|4174.79|4174.79|4176.89|4176.89|4173.53|4173.53|0
1638548400000|2021-12-03 16:20:00|4174.11|4174.11|4174.58|4174.58|4176.77|4176.77|4173.74|4173.74|0
1638548700000|2021-12-03 16:25:00|4174.41|4174.41|4170.59|4170.59|4175.93|4175.93|4168.88|4168.88|0
1638778500000|2021-12-06 08:15:00|4213.35|4213.35|4211.68|4211.68|4215.64|4215.64|4211.15|4211.15|0
1638778800000|2021-12-06 08:20:00|4211.73|4211.73|4211.02|4211.02|4214.9|4214.9|4209.09|4209.09|0
1638779100000|2021-12-06 08:25:00|4208.91|4208.91|4206.52|4206.52|4208.91|4208.91|4202.11|4202.11|0
1638779400000|2021-12-06 08:30:00|4207.43|4207.43|4208.75|4208.75|4211.01|4211.01|4207.43|4207.43|0
1638779700000|2021-12-06 08:35:00|4208.4|4208.4|4210.27|4210.27|4211.67|4211.67|4208.4|4208.4|0
1638780000000|2021-12-06 08:40:00|4210.43|4210.43|4204.53|4204.53|4211.28|4211.28|4204.53|4204.53|0
1638780300000|2021-12-06 08:45:00|4204.41|4204.41|4190.68|4190.68|4204.41|4204.41|4190.33|4190.33|0
1638780600000|2021-12-06 08:50:00|4190.33|4190.33|4189.96|4189.96|4191.74|4191.74|4185.94|4185.94|0
1638780900000|2021-12-06 08:55:00|4189.79|4189.79|4187.87|4187.87|4192.52|4192.52|4187.87|4187.87|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4190.8|4190.8|4193.61|4193.61|4187.35|4187.35|0
1638781500000|2021-12-06 09:05:00|4190.51|4190.51|4192.72|4192.72|4192.72|4192.72|4188.69|4188.69|0
1638781800000|2021-12-06 09:10:00|4193.77|4193.77|4193.8|4193.8|4195.74|4195.74|4192.77|4192.77|0
1638782100000|2021-12-06 09:15:00|4194.67|4194.67|4192.71|4192.71|4194.87|4194.87|4191.14|4191.14|0
1638782400000|2021-12-06 09:20:00|4192.89|4192.89|4197.94|4197.94|4198.62|4198.62|4192.36|4192.36|0
1638782700000|2021-12-06 09:25:00|4197.77|4197.77|4198.87|4198.87|4201.15|4201.15|4197.77|4197.77|0
1638783000000|2021-12-06 09:30:00|4197.47|4197.47|4196.27|4196.27|4199.02|4199.02|4195.4|4195.4|0
1638783300000|2021-12-06 09:35:00|4196.1|4196.1|4188.35|4188.35|4196.77|4196.77|4188.32|4188.32|0
1638783600000|2021-12-06 09:40:00|4187.67|4187.67|4189.5|4189.5|4190.72|4190.72|4187.67|4187.67|0
1638783900000|2021-12-06 09:45:00|4189.32|4189.32|4190.18|4190.18|4193.66|4193.66|4189.12|4189.12|0
1638784200000|2021-12-06 09:50:00|4191.4|4191.4|4193.87|4193.87|4193.98|4193.98|4188.11|4188.11|0
1638784500000|2021-12-06 09:55:00|4193.7|4193.7|4192.47|4192.47|4195.37|4195.37|4192.41|4192.41|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4193.75|4193.75|4196.55|4196.55|4192.28|4192.28|0
1638785100000|2021-12-06 10:05:00|4193.07|4193.07|4189.66|4189.66|4194.84|4194.84|4189.66|4189.66|0
1638785400000|2021-12-06 10:10:00|4189.55|4189.55|4195.45|4195.45|4196.13|4196.13|4188.3|4188.3|0
1638785700000|2021-12-06 10:15:00|4196.5|4196.5|4199.69|4199.69|4200.54|4200.54|4194.95|4194.95|0
1638786000000|2021-12-06 10:20:00|4200.36|4200.36|4197.03|4197.03|4200.39|4200.39|4197.03|4197.03|0
1638786300000|2021-12-06 10:25:00|4196.68|4196.68|4196.49|4196.49|4198.23|4198.23|4195.32|4195.32|0
1638786600000|2021-12-06 10:30:00|4195.81|4195.81|4198.17|4198.17|4198.17|4198.17|4193.05|4193.05|0
1638786900000|2021-12-06 10:35:00|4197.49|4197.49|4202.04|4202.04|4202.04|4202.04|4197.49|4197.49|0
1638787200000|2021-12-06 10:40:00|4201.74|4201.74|4200.57|4200.57|4205.16|4205.16|4200.57|4200.57|0
1638787500000|2021-12-06 10:45:00|4200.47|4200.47|4205.1|4205.1|4206.32|4206.32|4200.47|4200.47|0
1638787800000|2021-12-06 10:50:00|4205.63|4205.63|4203.5|4203.5|4206.98|4206.98|4203.5|4203.5|0
1638788100000|2021-12-06 10:55:00|4204.38|4204.38|4204.35|4204.35|4205.05|4205.05|4203.68|4203.68|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4205.38|4205.38|4207.26|4207.26|4204.7|4204.7|0
1638788700000|2021-12-06 11:05:00|4205.33|4205.33|4204.12|4204.12|4205.33|4205.33|4201.2|4201.2|0
1638789000000|2021-12-06 11:10:00|4204.47|4204.47|4203.1|4203.1|4204.65|4204.65|4203.1|4203.1|0
1638789300000|2021-12-06 11:15:00|4203.45|4203.45|4202.32|4202.32|4204.65|4204.65|4202.32|4202.32|0
1638789600000|2021-12-06 11:20:00|4202.2|4202.2|4202.96|4202.96|4202.96|4202.96|4201.59|4201.59|0
1638789900000|2021-12-06 11:25:00|4202.81|4202.81|4203.81|4203.81|4204.66|4204.66|4202.81|4202.81|0
1638790200000|2021-12-06 11:30:00|4203.93|4203.93|4201.95|4201.95|4204.28|4204.28|4201.28|4201.28|0
1638790500000|2021-12-06 11:35:00|4202.48|4202.48|4203.08|4203.08|4203.15|4203.15|4202.28|4202.28|0
1638790800000|2021-12-06 11:40:00|4203.78|4203.78|4203.77|4203.77|4204.47|4204.47|4203.1|4203.1|0
1638791100000|2021-12-06 11:45:00|4203.88|4203.88|4201.54|4201.54|4204.05|4204.05|4201.54|4201.54|0
1638791400000|2021-12-06 11:50:00|4200.86|4200.86|4195.41|4195.41|4201.94|4201.94|4195.41|4195.41|0
1638791700000|2021-12-06 11:55:00|4195.57|4195.57|4194.49|4194.49|4195.57|4195.57|4191.5|4191.5|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4192.45|4192.45|4195.57|4195.57|4191.93|4191.93|0
1638792300000|2021-12-06 12:05:00|4193.13|4193.13|4192.28|4192.28|4194.33|4194.33|4191.13|4191.13|0
1638792600000|2021-12-06 12:10:00|4192.1|4192.1|4190.59|4190.59|4192.45|4192.45|4190.59|4190.59|0
1638792900000|2021-12-06 12:15:00|4190.47|4190.47|4190.02|4190.02|4190.5|4190.5|4188.24|4188.24|0
1638793200000|2021-12-06 12:20:00|4190.38|4190.38|4186.61|4186.61|4190.38|4190.38|4185.91|4185.91|0
1638793500000|2021-12-06 12:25:00|4186.96|4186.96|4182.53|4182.53|4186.96|4186.96|4182.53|4182.53|0
1638793800000|2021-12-06 12:30:00|4182.41|4182.41|4182.44|4182.44|4183.85|4183.85|4180.92|4180.92|0
1638794100000|2021-12-06 12:35:00|4182.09|4182.09|4183.19|4183.19|4183.34|4183.34|4181.44|4181.44|0
1638794400000|2021-12-06 12:40:00|4183.3|4183.3|4183.27|4183.27|4184.91|4184.91|4182.98|4182.98|0
1638794700000|2021-12-06 12:45:00|4183.8|4183.8|4186.15|4186.15|4186.15|4186.15|4183.7|4183.7|0
1638795000000|2021-12-06 12:50:00|4185.99|4185.99|4184.26|4184.26|4186.69|4186.69|4184.26|4184.26|0
1638795300000|2021-12-06 12:55:00|4183.74|4183.74|4185.41|4185.41|4185.41|4185.41|4183.56|4183.56|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4188.14|4188.14|4189.69|4189.69|4186.09|4186.09|0
1638795900000|2021-12-06 13:05:00|4187.62|4187.62|4186.63|4186.63|4188.14|4188.14|4185.13|4185.13|0
1638796200000|2021-12-06 13:10:00|4186.78|4186.78|4187.47|4187.47|4187.65|4187.65|4186.78|4186.78|0
1638796500000|2021-12-06 13:15:00|4187.62|4187.62|4189.91|4189.91|4189.91|4189.91|4187.62|4187.62|0
1638796800000|2021-12-06 13:20:00|4189.73|4189.73|4191.4|4191.4|4191.4|4191.4|4189.38|4189.38|0
1638797100000|2021-12-06 13:25:00|4191.57|4191.57|4190.17|4190.17|4192.44|4192.44|4189.73|4189.73|0
1638797400000|2021-12-06 13:30:00|4189.64|4189.64|4188.63|4188.63|4189.8|4189.8|4188.25|4188.25|0
1638797700000|2021-12-06 13:35:00|4188.1|4188.1|4187.42|4187.42|4188.26|4188.26|4186.55|4186.55|0
1638798000000|2021-12-06 13:40:00|4187.54|4187.54|4188.42|4188.42|4188.42|4188.42|4186.66|4186.66|0
1638798300000|2021-12-06 13:45:00|4188.31|4188.31|4189.86|4189.86|4190.39|4190.39|4188.01|4188.01|0
1638798600000|2021-12-06 13:50:00|4189.51|4189.51|4189.87|4189.87|4190.75|4190.75|4188.98|4188.98|0
1638798900000|2021-12-06 13:55:00|4190.4|4190.4|4199.64|4199.64|4199.64|4199.64|4188.76|4188.76|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4194.93|4194.93|4198.94|4198.94|4194.41|4194.41|0
1638799500000|2021-12-06 14:05:00|4194.76|4194.76|4196.51|4196.51|4196.86|4196.86|4193.24|4193.24|0
1638799800000|2021-12-06 14:10:00|4197.04|4197.04|4198.56|4198.56|4198.86|4198.86|4196.16|4196.16|0
1638800100000|2021-12-06 14:15:00|4198.21|4198.21|4205.02|4205.02|4205.61|4205.61|4198.03|4198.03|0
1638800400000|2021-12-06 14:20:00|4205.2|4205.2|4208.81|4208.81|4208.92|4208.92|4204.66|4204.66|0
1638800700000|2021-12-06 14:25:00|4208.96|4208.96|4210.07|4210.07|4211.54|4211.54|4208.96|4208.96|0
1638801000000|2021-12-06 14:30:00|4208.72|4208.72|4200.42|4200.42|4209.21|4209.21|4200.29|4200.29|0
1638801300000|2021-12-06 14:35:00|4200.25|4200.25|4196.3|4196.3|4200.25|4200.25|4195.47|4195.47|0
1638801600000|2021-12-06 14:40:00|4196.13|4196.13|4204.08|4204.08|4204.96|4204.96|4194.16|4194.16|0
1638801900000|2021-12-06 14:45:00|4203.03|4203.03|4203.5|4203.5|4208.53|4208.53|4199.62|4199.62|0
1638802200000|2021-12-06 14:50:00|4202.82|4202.82|4209.23|4209.23|4212.01|4212.01|4202.82|4202.82|0
1638802500000|2021-12-06 14:55:00|4209.05|4209.05|4212.08|4212.08|4212.27|4212.27|4208.19|4208.19|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4217.25|4217.25|4217.25|4217.25|4211.23|4211.23|0
1638803100000|2021-12-06 15:05:00|4217.92|4217.92|4225.86|4225.86|4226.38|4226.38|4217.19|4217.19|0
1638803400000|2021-12-06 15:10:00|4225.68|4225.68|4229.97|4229.97|4238.86|4238.86|4225.68|4225.68|0
1638803700000|2021-12-06 15:15:00|4231.19|4231.19|4228.96|4228.96|4232|4232|4227.31|4227.31|0
1638804000000|2021-12-06 15:20:00|4228.38|4228.38|4225.08|4225.08|4229.35|4229.35|4225.08|4225.08|0
1638804300000|2021-12-06 15:25:00|4224.91|4224.91|4239.65|4239.65|4241.36|4241.36|4224.91|4224.91|0
1638804600000|2021-12-06 15:30:00|4239.12|4239.12|4231.12|4231.12|4239.45|4239.45|4230.77|4230.77|0
1638804900000|2021-12-06 15:35:00|4231.64|4231.64|4239.21|4239.21|4239.21|4239.21|4230.34|4230.34|0
1638805200000|2021-12-06 15:40:00|4239.03|4239.03|4233.82|4233.82|4242.32|4242.32|4233.47|4233.47|0
1638805500000|2021-12-06 15:45:00|4233.99|4233.99|4237.43|4237.43|4238.49|4238.49|4232.27|4232.27|0
1638805800000|2021-12-06 15:50:00|4237.96|4237.96|4239.84|4239.84|4241.57|4241.57|4236.58|4236.58|0
1638806100000|2021-12-06 15:55:00|4240.02|4240.02|4245.97|4245.97|4247.17|4247.17|4239.49|4239.49|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4246.33|4246.33|4250.46|4250.46|4244.54|4244.54|0
1638806700000|2021-12-06 16:05:00|4246.17|4246.17|4249.34|4249.34|4250.87|4250.87|4246.17|4246.17|0
1638807000000|2021-12-06 16:10:00|4249.22|4249.22|4250.78|4250.78|4251.54|4251.54|4246.74|4246.74|0
1638807300000|2021-12-06 16:15:00|4250.26|4250.26|4249.98|4249.98|4251|4251|4247.65|4247.65|0
1638807600000|2021-12-06 16:20:00|4249.8|4249.8|4254.89|4254.89|4255.6|4255.6|4248.75|4248.75|0
1638807900000|2021-12-06 16:25:00|4254.72|4254.72|4255.68|4255.68|4255.68|4255.68|4251.41|4251.41|0
1638864900000|2021-12-07 08:15:00|4271.55|4271.55|4266.37|4266.37|4271.55|4271.55|4263.03|4263.03|0
1638865200000|2021-12-07 08:20:00|4265.49|4265.49|4267.9|4267.9|4267.9|4267.9|4262.71|4262.71|0
1638865500000|2021-12-07 08:25:00|4270|4270|4268.14|4268.14|4272.23|4272.23|4268.14|4268.14|0
1638865800000|2021-12-07 08:30:00|4265.79|4265.79|4272.12|4272.12|4272.81|4272.81|4263.11|4263.11|0
1638866100000|2021-12-07 08:35:00|4271.44|4271.44|4272.07|4272.07|4273|4273|4268.27|4268.27|0
1638866400000|2021-12-07 08:40:00|4271.72|4271.72|4268.99|4268.99|4272.39|4272.39|4268.99|4268.99|0
1638866700000|2021-12-07 08:45:00|4268.57|4268.57|4268|4268|4270.91|4270.91|4267.63|4267.63|0
1638867000000|2021-12-07 08:50:00|4267.42|4267.42|4256.89|4256.89|4267.42|4267.42|4255.49|4255.49|0
1638867300000|2021-12-07 08:55:00|4255.67|4255.67|4254.96|4254.96|4260.3|4260.3|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4255.97|4255.97|4259.44|4259.44|4254.87|4254.87|0
1638867900000|2021-12-07 09:05:00|4257.02|4257.02|4255.07|4255.07|4261.32|4261.32|4254.2|4254.2|0
1638868200000|2021-12-07 09:10:00|4255.25|4255.25|4251.96|4251.96|4255.25|4255.25|4251.8|4251.8|0
1638868500000|2021-12-07 09:15:00|4252.66|4252.66|4260.02|4260.02|4260.91|4260.91|4251.26|4251.26|0
1638868800000|2021-12-07 09:20:00|4259.67|4259.67|4265.01|4265.01|4265.01|4265.01|4259.46|4259.46|0
1638869100000|2021-12-07 09:25:00|4265.64|4265.64|4261.41|4261.41|4267.12|4267.12|4261.41|4261.41|0
1638869400000|2021-12-07 09:30:00|4260.88|4260.88|4254.71|4254.71|4262.11|4262.11|4254.71|4254.71|0
1638869700000|2021-12-07 09:35:00|4255.06|4255.06|4251.7|4251.7|4255.06|4255.06|4249.84|4249.84|0
1638870000000|2021-12-07 09:40:00|4251.17|4251.17|4251.36|4251.36|4253.82|4253.82|4251.17|4251.17|0
1638870300000|2021-12-07 09:45:00|4252.04|4252.04|4252.49|4252.49|4254.94|4254.94|4250.76|4250.76|0
1638870600000|2021-12-07 09:50:00|4252.33|4252.33|4249.2|4249.2|4253.38|4253.38|4248.68|4248.68|0
1638870900000|2021-12-07 09:55:00|4248.53|4248.53|4250.88|4250.88|4251.53|4251.53|4248.53|4248.53|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4250.9|4250.9|4251.78|4251.78|4249.57|4249.57|0
1638871500000|2021-12-07 10:05:00|4250.55|4250.55|4251.06|4251.06|4252.48|4252.48|4250.2|4250.2|0
1638871800000|2021-12-07 10:10:00|4250.95|4250.95|4250.84|4250.84|4251.89|4251.89|4250.31|4250.31|0
1638872100000|2021-12-07 10:15:00|4252.86|4252.86|4254.76|4254.76|4255.43|4255.43|4251.72|4251.72|0
1638872400000|2021-12-07 10:20:00|4255.46|4255.46|4252.65|4252.65|4255.46|4255.46|4252.65|4252.65|0
1638872700000|2021-12-07 10:25:00|4251.43|4251.43|4250.34|4250.34|4252.03|4252.03|4250.08|4250.08|0
1638873000000|2021-12-07 10:30:00|4249.82|4249.82|4251.6|4251.6|4251.6|4251.6|4249.5|4249.5|0
1638873300000|2021-12-07 10:35:00|4250.93|4250.93|4255.2|4255.2|4255.2|4255.2|4250.87|4250.87|0
1638873600000|2021-12-07 10:40:00|4255.37|4255.37|4255.43|4255.43|4255.43|4255.43|4254.25|4254.25|0
1638873900000|2021-12-07 10:45:00|4255.26|4255.26|4259.5|4259.5|4260.09|4260.09|4253.58|4253.58|0
1638874200000|2021-12-07 10:50:00|4259.15|4259.15|4267.91|4267.91|4268.51|4268.51|4258.97|4258.97|0
1638874500000|2021-12-07 10:55:00|4268.24|4268.24|4275.37|4275.37|4275.53|4275.53|4268.24|4268.24|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4274.48|4274.48|4276.48|4276.48|4273.88|4273.88|0
1638875100000|2021-12-07 11:05:00|4273.81|4273.81|4275.14|4275.14|4275.67|4275.67|4271.85|4271.85|0
1638875400000|2021-12-07 11:10:00|4275.49|4275.49|4279.42|4279.42|4279.54|4279.54|4274.97|4274.97|0
1638875700000|2021-12-07 11:15:00|4279.24|4279.24|4279.02|4279.02|4281.79|4281.79|4278.67|4278.67|0
1638876000000|2021-12-07 11:20:00|4277.56|4277.56|4270.15|4270.15|4277.56|4277.56|4270.15|4270.15|0
1638876300000|2021-12-07 11:25:00|4270.31|4270.31|4268.89|4268.89|4270.31|4270.31|4266.58|4266.58|0
1638876600000|2021-12-07 11:30:00|4268.95|4268.95|4274.52|4274.52|4275.05|4275.05|4268.95|4268.95|0
1638876900000|2021-12-07 11:35:00|4275.2|4275.2|4274.29|4274.29|4275.49|4275.49|4273.23|4273.23|0
1638877200000|2021-12-07 11:40:00|4274.45|4274.45|4271.34|4271.34|4275.17|4275.17|4271.08|4271.08|0
1638877500000|2021-12-07 11:45:00|4270.66|4270.66|4274.66|4274.66|4274.83|4274.83|4269.99|4269.99|0
1638877800000|2021-12-07 11:50:00|4274.83|4274.83|4275.79|4275.79|4275.79|4275.79|4273.43|4273.43|0
1638878100000|2021-12-07 11:55:00|4275.43|4275.43|4271.43|4271.43|4275.79|4275.79|4271.43|4271.43|0
1638878400000|2021-12-07 12:00:00|4271.79|4271.79|4268.63|4268.63|4273.13|4273.13|4268.63|4268.63|0
1638878700000|2021-12-07 12:05:00|4268.37|4268.37|4267.58|4267.58|4268.49|4268.49|4262.67|4262.67|0
1638879000000|2021-12-07 12:10:00|4267.32|4267.32|4266.94|4266.94|4269.36|4269.36|4266.94|4266.94|0
1638879300000|2021-12-07 12:15:00|4268.16|4268.16|4270.14|4270.14|4270.46|4270.46|4268.05|4268.05|0
1638879600000|2021-12-07 12:20:00|4269.79|4269.79|4272.32|4272.32|4273.55|4273.55|4269.25|4269.25|0
1638879900000|2021-12-07 12:25:00|4273.02|4273.02|4274.72|4274.72|4275.73|4275.73|4272.99|4272.99|0
1638880200000|2021-12-07 12:30:00|4274.35|4274.35|4275.73|4275.73|4276.6|4276.6|4273.67|4273.67|0
1638880500000|2021-12-07 12:35:00|4275.38|4275.38|4277.78|4277.78|4277.78|4277.78|4275.2|4275.2|0
1638880800000|2021-12-07 12:40:00|4277.95|4277.95|4277.9|4277.9|4280.54|4280.54|4277.75|4277.75|0
1638881100000|2021-12-07 12:45:00|4278.05|4278.05|4277.94|4277.94|4278.75|4278.75|4276.88|4276.88|0
1638881400000|2021-12-07 12:50:00|4277.27|4277.27|4277.82|4277.82|4278.2|4278.2|4276.28|4276.28|0
1638881700000|2021-12-07 12:55:00|4278.52|4278.52|4282.2|4282.2|4282.2|4282.2|4278.52|4278.52|0
1638882000000|2021-12-07 13:00:00|4281.85|4281.85|4282.99|4282.99|4284.51|4284.51|4279.9|4279.9|0
1638882300000|2021-12-07 13:05:00|4282.64|4282.64|4277.96|4277.96|4282.64|4282.64|4277.64|4277.64|0
1638882600000|2021-12-07 13:10:00|4278.64|4278.64|4284.02|4284.02|4284.4|4284.4|4278.64|4278.64|0
1638882900000|2021-12-07 13:15:00|4283.34|4283.34|4281.54|4281.54|4283.44|4283.44|4280.35|4280.35|0
1638883200000|2021-12-07 13:20:00|4280.86|4280.86|4275.86|4275.86|4281.02|4281.02|4275.86|4275.86|0
1638883500000|2021-12-07 13:25:00|4275.19|4275.19|4277.18|4277.18|4277.18|4277.18|4274.34|4274.34|0
1638883800000|2021-12-07 13:30:00|4277|4277|4277.06|4277.06|4277.15|4277.15|4274.58|4274.58|0
1638884100000|2021-12-07 13:35:00|4277.41|4277.41|4278.9|4278.9|4278.9|4278.9|4276.5|4276.5|0
1638884400000|2021-12-07 13:40:00|4278.2|4278.2|4279.25|4279.25|4280.1|4280.1|4277.92|4277.92|0
1638884700000|2021-12-07 13:45:00|4279.42|4279.42|4279.09|4279.09|4280.19|4280.19|4277.21|4277.21|0
1638885000000|2021-12-07 13:50:00|4279.03|4279.03|4277.88|4277.88|4279.66|4279.66|4277.88|4277.88|0
1638885300000|2021-12-07 13:55:00|4277.36|4277.36|4277.39|4277.39|4277.69|4277.69|4277.01|4277.01|0
1638885600000|2021-12-07 14:00:00|4277.57|4277.57|4278.54|4278.54|4278.71|4278.71|4276.04|4276.04|0
1638885900000|2021-12-07 14:05:00|4279.21|4279.21|4278.95|4278.95|4279.48|4279.48|4278.28|4278.28|0
1638886200000|2021-12-07 14:10:00|4279.3|4279.3|4280.53|4280.53|4280.76|4280.76|4279.02|4279.02|0
1638886500000|2021-12-07 14:15:00|4280.48|4280.48|4277.19|4277.19|4280.48|4280.48|4275.8|4275.8|0
1638886800000|2021-12-07 14:20:00|4277.02|4277.02|4280.88|4280.88|4282.26|4282.26|4277.02|4277.02|0
1638887100000|2021-12-07 14:25:00|4280.46|4280.46|4279.37|4279.37|4280.67|4280.67|4278.84|4278.84|0
1638887400000|2021-12-07 14:30:00|4279.02|4279.02|4279.42|4279.42|4283.66|4283.66|4275.68|4275.68|0
1638887700000|2021-12-07 14:35:00|4278.72|4278.72|4276.95|4276.95|4281.79|4281.79|4276.95|4276.95|0
1638888000000|2021-12-07 14:40:00|4276.07|4276.07|4275.64|4275.64|4276.77|4276.77|4274.89|4274.89|0
1638888300000|2021-12-07 14:45:00|4274.77|4274.77|4275.12|4275.12|4276.34|4276.34|4274.08|4274.08|0
1638888600000|2021-12-07 14:50:00|4275.82|4275.82|4276.23|4276.23|4276.41|4276.41|4274.11|4274.11|0
1638888900000|2021-12-07 14:55:00|4276.58|4276.58|4278.66|4278.66|4278.96|4278.96|4273.7|4273.7|0
1638889200000|2021-12-07 15:00:00|4279.18|4279.18|4276.96|4276.96|4279.3|4279.3|4273.39|4273.39|0
1638889500000|2021-12-07 15:05:00|4277.84|4277.84|4276.5|4276.5|4279.74|4279.74|4276.29|4276.29|0
1638889800000|2021-12-07 15:10:00|4277.02|4277.02|4278.15|4278.15|4279.22|4279.22|4276.8|4276.8|0
1638890100000|2021-12-07 15:15:00|4278.32|4278.32|4274.99|4274.99|4279.73|4279.73|4274.57|4274.57|0
1638890400000|2021-12-07 15:20:00|4274.82|4274.82|4275.45|4275.45|4277.76|4277.76|4274.82|4274.82|0
1638890700000|2021-12-07 15:25:00|4275.1|4275.1|4270.11|4270.11|4276.15|4276.15|4270.11|4270.11|0
1638891000000|2021-12-07 15:30:00|4270.78|4270.78|4271.1|4271.1|4273.78|4273.78|4270.43|4270.43|0
1638891300000|2021-12-07 15:35:00|4270.75|4270.75|4269.69|4269.69|4270.99|4270.99|4268.16|4268.16|0
1638891600000|2021-12-07 15:40:00|4270.37|4270.37|4267.97|4267.97|4271.42|4271.42|4267.97|4267.97|0
1638891900000|2021-12-07 15:45:00|4267.76|4267.76|4265.07|4265.07|4267.92|4267.92|4265.07|4265.07|0
1638892200000|2021-12-07 15:50:00|4264.72|4264.72|4266.42|4266.42|4266.83|4266.83|4263.03|4263.03|0
1638892500000|2021-12-07 15:55:00|4266.6|4266.6|4267.4|4267.4|4269.92|4269.92|4266.54|4266.54|0
1638892800000|2021-12-07 16:00:00|4267.23|4267.23|4265.66|4265.66|4267.44|4267.44|4265.28|4265.28|0
1638893100000|2021-12-07 16:05:00|4266.01|4266.01|4271.32|4271.32|4271.95|4271.95|4266.01|4266.01|0
1638893400000|2021-12-07 16:10:00|4272|4272|4272.87|4272.87|4272.87|4272.87|4269.71|4269.71|0
1638893700000|2021-12-07 16:15:00|4272.19|4272.19|4273.88|4273.88|4275.42|4275.42|4272.19|4272.19|0
1638894000000|2021-12-07 16:20:00|4273.2|4273.2|4274.48|4274.48|4275.67|4275.67|4272.73|4272.73|0
1638894300000|2021-12-07 16:25:00|4274.65|4274.65|4274.83|4274.83|4276.54|4276.54|4273.63|4273.63|0
1638951300000|2021-12-08 08:15:00|4253.47|4253.47|4249.09|4249.09|4253.57|4253.57|4241|4241|0
1638951600000|2021-12-08 08:20:00|4249.44|4249.44|4247.26|4247.26|4250.56|4250.56|4240.8|4240.8|0
1638951900000|2021-12-08 08:25:00|4247.93|4247.93|4245.37|4245.37|4251.8|4251.8|4243.86|4243.86|0
1638952200000|2021-12-08 08:30:00|4245.58|4245.58|4250.51|4250.51|4251.08|4251.08|4244.16|4244.16|0
1638952500000|2021-12-08 08:35:00|4249.84|4249.84|4247.76|4247.76|4250.51|4250.51|4247.23|4247.23|0
1638952800000|2021-12-08 08:40:00|4248.11|4248.11|4241.49|4241.49|4248.11|4248.11|4241.49|4241.49|0
1638953100000|2021-12-08 08:45:00|4241.81|4241.81|4240.7|4240.7|4244.71|4244.71|4240.29|4240.29|0
1638953400000|2021-12-08 08:50:00|4239.82|4239.82|4241.24|4241.24|4241.24|4241.24|4235.86|4235.86|0
1638953700000|2021-12-08 08:55:00|4240.57|4240.57|4240.81|4240.81|4244.49|4244.49|4240.22|4240.22|0
1638954000000|2021-12-08 09:00:00|4240.13|4240.13|4238.67|4238.67|4240.13|4240.13|4236.71|4236.71|0
1638954300000|2021-12-08 09:05:00|4237.99|4237.99|4236.58|4236.58|4241.37|4241.37|4235.77|4235.77|0
1638954600000|2021-12-08 09:10:00|4236.23|4236.23|4237.4|4237.4|4237.45|4237.45|4236.23|4236.23|0
1638954900000|2021-12-08 09:15:00|4237.66|4237.66|4236.22|4236.22|4238.65|4238.65|4236.04|4236.04|0
1638955200000|2021-12-08 09:20:00|4236.57|4236.57|4236.23|4236.23|4238.47|4238.47|4235.72|4235.72|0
1638955500000|2021-12-08 09:25:00|4236.07|4236.07|4235.72|4235.72|4237.02|4237.02|4234.78|4234.78|0
1638955800000|2021-12-08 09:30:00|4235.02|4235.02|4235.09|4235.09|4237.52|4237.52|4234.19|4234.19|0
1638956100000|2021-12-08 09:35:00|4235.44|4235.44|4236.57|4236.57|4238.28|4238.28|4235.44|4235.44|0
1638956400000|2021-12-08 09:40:00|4235.9|4235.9|4235.29|4235.29|4238.36|4238.36|4234.66|4234.66|0
1638956700000|2021-12-08 09:45:00|4235.82|4235.82|4235.01|4235.01|4237.01|4237.01|4234.89|4234.89|0
1638957000000|2021-12-08 09:50:00|4233.69|4233.69|4225.79|4225.79|4234.4|4234.4|4224.71|4224.71|0
1638957300000|2021-12-08 09:55:00|4225.26|4225.26|4226.89|4226.89|4227.78|4227.78|4224.77|4224.77|0
1638957600000|2021-12-08 10:00:00|4226.36|4226.36|4227.14|4227.14|4227.14|4227.14|4224.16|4224.16|0
1638957900000|2021-12-08 10:05:00|4226.47|4226.47|4226.67|4226.67|4227.72|4227.72|4224.25|4224.25|0
1638958200000|2021-12-08 10:10:00|4227.55|4227.55|4225.52|4225.52|4227.87|4227.87|4225.52|4225.52|0
1638958500000|2021-12-08 10:15:00|4225.68|4225.68|4227.55|4227.55|4227.57|4227.57|4225.06|4225.06|0
1638958800000|2021-12-08 10:20:00|4227.38|4227.38|4224.21|4224.21|4227.82|4227.82|4224.21|4224.21|0
1638959100000|2021-12-08 10:25:00|4223.53|4223.53|4219.72|4219.72|4224.72|4224.72|4219.72|4219.72|0
1638959400000|2021-12-08 10:30:00|4220.24|4220.24|4213.82|4213.82|4223.28|4223.28|4213.47|4213.47|0
1638959700000|2021-12-08 10:35:00|4213.29|4213.29|4197.33|4197.33|4213.29|4213.29|4196.65|4196.65|0
1638960000000|2021-12-08 10:40:00|4196.98|4196.98|4190.65|4190.65|4197.33|4197.33|4187.36|4187.36|0
1638960300000|2021-12-08 10:45:00|4191.18|4191.18|4190.18|4190.18|4193.79|4193.79|4185.91|4185.91|0
1638960600000|2021-12-08 10:50:00|4190.02|4190.02|4180.7|4180.7|4190.02|4190.02|4180.7|4180.7|0
1638960900000|2021-12-08 10:55:00|4180.86|4180.86|4182.54|4182.54|4185|4185|4178.13|4178.13|0
1638961200000|2021-12-08 11:00:00|4182.36|4182.36|4176.78|4176.78|4183.91|4183.91|4176.78|4176.78|0
1638961500000|2021-12-08 11:05:00|4176.1|4176.1|4179.01|4179.01|4179.01|4179.01|4176.1|4176.1|0
1638961800000|2021-12-08 11:10:00|4179.12|4179.12|4195.25|4195.25|4195.25|4195.25|4179.12|4179.12|0
1638962100000|2021-12-08 11:15:00|4195.2|4195.2|4199.31|4199.31|4199.86|4199.86|4193.67|4193.67|0
1638962400000|2021-12-08 11:20:00|4199.99|4199.99|4201.58|4201.58|4204.66|4204.66|4197.74|4197.74|0
1638962700000|2021-12-08 11:25:00|4202.28|4202.28|4198.45|4198.45|4203.68|4203.68|4198.45|4198.45|0
1638963000000|2021-12-08 11:30:00|4199.15|4199.15|4200.14|4200.14|4203.24|4203.24|4198.8|4198.8|0
1638963300000|2021-12-08 11:35:00|4199.43|4199.43|4200.95|4200.95|4202.71|4202.71|4196.33|4196.33|0
1638963600000|2021-12-08 11:40:00|4201.63|4201.63|4207.29|4207.29|4207.29|4207.29|4200.95|4200.95|0
1638963900000|2021-12-08 11:45:00|4207.19|4207.19|4250.63|4250.63|4253.14|4253.14|4203|4203|0
1638964200000|2021-12-08 11:50:00|4250.94|4250.94|4239.06|4239.06|4253.64|4253.64|4236.21|4236.21|0
1638964500000|2021-12-08 11:55:00|4240.99|4240.99|4235.62|4235.62|4253.63|4253.63|4233.69|4233.69|0
1638964800000|2021-12-08 12:00:00|4236.3|4236.3|4246.29|4246.29|4247.87|4247.87|4236.12|4236.12|0
1638965100000|2021-12-08 12:05:00|4246.99|4246.99|4240.43|4240.43|4246.99|4246.99|4237.5|4237.5|0
1638965400000|2021-12-08 12:10:00|4240.26|4240.26|4232.62|4232.62|4240.61|4240.61|4232.62|4232.62|0
1638965700000|2021-12-08 12:15:00|4232.79|4232.79|4238.74|4238.74|4239.44|4239.44|4231.74|4231.74|0
1638966000000|2021-12-08 12:20:00|4237.86|4237.86|4229.14|4229.14|4237.86|4237.86|4228.28|4228.28|0
1638966300000|2021-12-08 12:25:00|4228.45|4228.45|4228.96|4228.96|4229.74|4229.74|4225.98|4225.98|0
1638966600000|2021-12-08 12:30:00|4227.56|4227.56|4231.36|4231.36|4233.09|4233.09|4227.41|4227.41|0
1638966900000|2021-12-08 12:35:00|4231.18|4231.18|4229.5|4229.5|4231.18|4231.18|4227.07|4227.07|0
1638967200000|2021-12-08 12:40:00|4229.67|4229.67|4228.98|4228.98|4231.65|4231.65|4227.73|4227.73|0
1638967500000|2021-12-08 12:45:00|4229.69|4229.69|4228.61|4228.61|4232.49|4232.49|4228.61|4228.61|0
1638967800000|2021-12-08 12:50:00|4228.43|4228.43|4232|4232|4232|4232|4228.43|4228.43|0
1638968100000|2021-12-08 12:55:00|4232.06|4232.06|4234.04|4234.04|4235.66|4235.66|4231.53|4231.53|0
1638968400000|2021-12-08 13:00:00|4233.69|4233.69|4231.47|4231.47|4233.69|4233.69|4230.24|4230.24|0
1638968700000|2021-12-08 13:05:00|4230.59|4230.59|4231.75|4231.75|4232.57|4232.57|4229.76|4229.76|0
1638969000000|2021-12-08 13:10:00|4232.28|4232.28|4234.88|4234.88|4235.76|4235.76|4232.28|4232.28|0
1638969300000|2021-12-08 13:15:00|4235|4235|4234.47|4234.47|4235|4235|4233.16|4233.16|0
1638969600000|2021-12-08 13:20:00|4234.69|4234.69|4236.7|4236.7|4236.86|4236.86|4234.69|4234.69|0
1638969900000|2021-12-08 13:25:00|4236|4236|4236.22|4236.22|4238.25|4238.25|4235.75|4235.75|0
1638970200000|2021-12-08 13:30:00|4236.12|4236.12|4238.86|4238.86|4239.16|4239.16|4235.14|4235.14|0
1638970500000|2021-12-08 13:35:00|4238.69|4238.69|4241.77|4241.77|4241.77|4241.77|4238.69|4238.69|0
1638970800000|2021-12-08 13:40:00|4241.6|4241.6|4240.37|4240.37|4242.47|4242.47|4239.19|4239.19|0
1638971100000|2021-12-08 13:45:00|4240.2|4240.2|4234.85|4234.85|4240.87|4240.87|4234.32|4234.32|0
1638971400000|2021-12-08 13:50:00|4235.37|4235.37|4233.16|4233.16|4237.08|4237.08|4232.63|4232.63|0
1638971700000|2021-12-08 13:55:00|4233.1|4233.1|4233.57|4233.57|4236.16|4236.16|4233.1|4233.1|0
1638972000000|2021-12-08 14:00:00|4233.41|4233.41|4230.38|4230.38|4234.11|4234.11|4230.03|4230.03|0
1638972300000|2021-12-08 14:05:00|4230.54|4230.54|4229.37|4229.37|4231.91|4231.91|4229.05|4229.05|0
1638972600000|2021-12-08 14:10:00|4229.55|4229.55|4226.91|4226.91|4231.48|4231.48|4226.91|4226.91|0
1638972900000|2021-12-08 14:15:00|4226.23|4226.23|4226.37|4226.37|4227.45|4227.45|4224.87|4224.87|0
1638973200000|2021-12-08 14:20:00|4226.19|4226.19|4226.19|4226.19|4227.75|4227.75|4225.4|4225.4|0
1638973500000|2021-12-08 14:25:00|4226.87|4226.87|4229.11|4229.11|4229.56|4229.56|4226.87|4226.87|0
1638973800000|2021-12-08 14:30:00|4228.43|4228.43|4225.29|4225.29|4230.44|4230.44|4223.59|4223.59|0
1638974100000|2021-12-08 14:35:00|4225.64|4225.64|4226.89|4226.89|4228.89|4228.89|4222.34|4222.34|0
1638974400000|2021-12-08 14:40:00|4227|4227|4234.52|4234.52|4239.05|4239.05|4226.13|4226.13|0
1638974700000|2021-12-08 14:45:00|4235.22|4235.22|4238.34|4238.34|4239.39|4239.39|4234.05|4234.05|0
1638975000000|2021-12-08 14:50:00|4239.22|4239.22|4243.14|4243.14|4245.74|4245.74|4238.47|4238.47|0
1638975300000|2021-12-08 14:55:00|4242.96|4242.96|4247.61|4247.61|4248.87|4248.87|4242.26|4242.26|0
1638975600000|2021-12-08 15:00:00|4247.09|4247.09|4252.76|4252.76|4253.99|4253.99|4240.42|4240.42|0
1638975900000|2021-12-08 15:05:00|4253.12|4253.12|4244.57|4244.57|4253.23|4253.23|4244.57|4244.57|0
1638976200000|2021-12-08 15:10:00|4244.41|4244.41|4242.33|4242.33|4244.93|4244.93|4240.47|4240.47|0
1638976500000|2021-12-08 15:15:00|4241.81|4241.81|4242.28|4242.28|4246.86|4246.86|4241.28|4241.28|0
1638976800000|2021-12-08 15:20:00|4243.16|4243.16|4245.47|4245.47|4250.08|4250.08|4242.81|4242.81|0
1638977100000|2021-12-08 15:25:00|4246.34|4246.34|4242.18|4242.18|4249.46|4249.46|4242.18|4242.18|0
1638977400000|2021-12-08 15:30:00|4241.83|4241.83|4242.25|4242.25|4244.59|4244.59|4241.45|4241.45|0
1638977700000|2021-12-08 15:35:00|4241.37|4241.37|4248.97|4248.97|4248.97|4248.97|4240.85|4240.85|0
1638978000000|2021-12-08 15:40:00|4248.87|4248.87|4248.07|4248.07|4248.92|4248.92|4247.03|4247.03|0
1638978300000|2021-12-08 15:45:00|4247.8|4247.8|4245.76|4245.76|4248.74|4248.74|4245.35|4245.35|0
1638978600000|2021-12-08 15:50:00|4244.36|4244.36|4244.02|4244.02|4244.36|4244.36|4242.66|4242.66|0
1638978900000|2021-12-08 15:55:00|4244.7|4244.7|4244.4|4244.4|4246.88|4246.88|4244.24|4244.24|0
1638979200000|2021-12-08 16:00:00|4244.16|4244.16|4242.09|4242.09|4244.16|4244.16|4240.22|4240.22|0
1638979500000|2021-12-08 16:05:00|4242.14|4242.14|4237.86|4237.86|4242.14|4242.14|4236.19|4236.19|0
1638979800000|2021-12-08 16:10:00|4238.54|4238.54|4241.17|4241.17|4241.28|4241.28|4238.44|4238.44|0
1638980100000|2021-12-08 16:15:00|4241.03|4241.03|4235.75|4235.75|4241.14|4241.14|4234.51|4234.51|0
1638980400000|2021-12-08 16:20:00|4235.64|4235.64|4234.85|4234.85|4238.55|4238.55|4234.27|4234.27|0
1638980700000|2021-12-08 16:25:00|4235.73|4235.73|4241.47|4241.47|4243.47|4243.47|4235.41|4235.41|0
1639037700000|2021-12-09 08:15:00|4189.84|4189.84|4202.25|4202.25|4205.93|4205.93|4189.84|4189.84|0
1639038000000|2021-12-09 08:20:00|4200.9|4200.9|4196.38|4196.38|4205.73|4205.73|4196.38|4196.38|0
1639038300000|2021-12-09 08:25:00|4197.43|4197.43|4199.34|4199.34|4200.16|4200.16|4191.77|4191.77|0
1639038600000|2021-12-09 08:30:00|4199.17|4199.17|4192.53|4192.53|4200.39|4200.39|4191.46|4191.46|0
1639038900000|2021-12-09 08:35:00|4191.86|4191.86|4192.91|4192.91|4192.91|4192.91|4188.54|4188.54|0
1639039200000|2021-12-09 08:40:00|4192.38|4192.38|4187.01|4187.01|4192.38|4192.38|4187.01|4187.01|0
1639039500000|2021-12-09 08:45:00|4187.37|4187.37|4179.67|4179.67|4187.37|4187.37|4178.79|4178.79|0
1639039800000|2021-12-09 08:50:00|4179.49|4179.49|4178.56|4178.56|4181.46|4181.46|4177.33|4177.33|0
1639040100000|2021-12-09 08:55:00|4179.26|4179.26|4174.41|4174.41|4181.81|4181.81|4174.03|4174.03|0
1639040400000|2021-12-09 09:00:00|4173|4173|4171.84|4171.84|4174.76|4174.76|4170.28|4170.28|0
1639040700000|2021-12-09 09:05:00|4172.37|4172.37|4172.82|4172.82|4174.8|4174.8|4171.61|4171.61|0
1639041000000|2021-12-09 09:10:00|4172.99|4172.99|4178.58|4178.58|4181.96|4181.96|4172.42|4172.42|0
1639041300000|2021-12-09 09:15:00|4178.75|4178.75|4180.12|4180.12|4182.21|4182.21|4176.3|4176.3|0
1639041600000|2021-12-09 09:20:00|4180.75|4180.75|4180.89|4180.89|4182.42|4182.42|4179.34|4179.34|0
1639041900000|2021-12-09 09:25:00|4180.72|4180.72|4182.78|4182.78|4184.18|4184.18|4180.02|4180.02|0
1639042200000|2021-12-09 09:30:00|4181.91|4181.91|4180.99|4180.99|4183.76|4183.76|4180.99|4180.99|0
1639042500000|2021-12-09 09:35:00|4181.87|4181.87|4183.98|4183.98|4185.3|4185.3|4181.52|4181.52|0
1639042800000|2021-12-09 09:40:00|4184.33|4184.33|4188.37|4188.37|4188.72|4188.72|4182.78|4182.78|0
1639043100000|2021-12-09 09:45:00|4188.54|4188.54|4186.58|4186.58|4188.54|4188.54|4184.5|4184.5|0
1639043400000|2021-12-09 09:50:00|4186.76|4186.76|4187.89|4187.89|4189.21|4189.21|4186.76|4186.76|0
1639043700000|2021-12-09 09:55:00|4188.42|4188.42|4187.09|4187.09|4190.85|4190.85|4185.92|4185.92|0
1639044000000|2021-12-09 10:00:00|4186.94|4186.94|4176.52|4176.52|4189.19|4189.19|4175.21|4175.21|0
1639044300000|2021-12-09 10:05:00|4176.69|4176.69|4174.76|4174.76|4178.47|4178.47|4174.06|4174.06|0
1639044600000|2021-12-09 10:10:00|4175.43|4175.43|4173.43|4173.43|4175.55|4175.55|4171.46|4171.46|0
1639044900000|2021-12-09 10:15:00|4173.37|4173.37|4173.73|4173.73|4177.78|4177.78|4171.63|4171.63|0
1639045200000|2021-12-09 10:20:00|4173.06|4173.06|4178.35|4178.35|4178.35|4178.35|4172.95|4172.95|0
1639045500000|2021-12-09 10:25:00|4179.57|4179.57|4182.75|4182.75|4184.19|4184.19|4178.87|4178.87|0
1639045800000|2021-12-09 10:30:00|4183.28|4183.28|4183.19|4183.19|4184.86|4184.86|4181.32|4181.32|0
1639046100000|2021-12-09 10:35:00|4183.54|4183.54|4181.61|4181.61|4185.47|4185.47|4181.61|4181.61|0
1639046400000|2021-12-09 10:40:00|4182.31|4182.31|4183.58|4183.58|4183.58|4183.58|4180.44|4180.44|0
1639046700000|2021-12-09 10:45:00|4183.42|4183.42|4182.88|4182.88|4183.42|4183.42|4181.01|4181.01|0
1639047000000|2021-12-09 10:50:00|4183.4|4183.4|4186.7|4186.7|4187.63|4187.63|4183.23|4183.23|0
1639047300000|2021-12-09 10:55:00|4186.02|4186.02|4181.08|4181.08|4186.55|4186.55|4181.08|4181.08|0
1639047600000|2021-12-09 11:00:00|4180.41|4180.41|4175.96|4175.96|4181.44|4181.44|4175.96|4175.96|0
1639047900000|2021-12-09 11:05:00|4177.01|4177.01|4177.46|4177.46|4177.64|4177.64|4174.74|4174.74|0
1639048200000|2021-12-09 11:10:00|4177.81|4177.81|4173.68|4173.68|4177.81|4177.81|4172.08|4172.08|0
1639048500000|2021-12-09 11:15:00|4173.16|4173.16|4176.64|4176.64|4176.64|4176.64|4172.89|4172.89|0
1639048800000|2021-12-09 11:20:00|4176.11|4176.11|4178.36|4178.36|4178.89|4178.89|4176.11|4176.11|0
1639049100000|2021-12-09 11:25:00|4177.66|4177.66|4176.99|4176.99|4178.19|4178.19|4176.14|4176.14|0
1639049400000|2021-12-09 11:30:00|4178.75|4178.75|4178.86|4178.86|4180.5|4180.5|4178.57|4178.57|0
1639049700000|2021-12-09 11:35:00|4179.56|4179.56|4177.56|4177.56|4181.31|4181.31|4177.56|4177.56|0
1639050000000|2021-12-09 11:40:00|4177.12|4177.12|4181.24|4181.24|4181.24|4181.24|4176.24|4176.24|0
1639050300000|2021-12-09 11:45:00|4181.4|4181.4|4184.75|4184.75|4184.75|4184.75|4181.4|4181.4|0
1639050600000|2021-12-09 11:50:00|4185.04|4185.04|4186.39|4186.39|4186.39|4186.39|4185.04|4185.04|0
1639050900000|2021-12-09 11:55:00|4186.22|4186.22|4190.73|4190.73|4191.29|4191.29|4185.89|4185.89|0
1639051200000|2021-12-09 12:00:00|4190.38|4190.38|4190.61|4190.61|4191.43|4191.43|4189.62|4189.62|0
1639051500000|2021-12-09 12:05:00|4190.96|4190.96|4191.14|4191.14|4191.81|4191.81|4190.79|4190.79|0
1639051800000|2021-12-09 12:10:00|4190.61|4190.61|4189.82|4189.82|4191.49|4191.49|4189.47|4189.47|0
1639052100000|2021-12-09 12:15:00|4189.94|4189.94|4188.18|4188.18|4190.58|4190.58|4187.43|4187.43|0
1639052400000|2021-12-09 12:20:00|4188.06|4188.06|4186.56|4186.56|4188.18|4188.18|4186.21|4186.21|0
1639052700000|2021-12-09 12:25:00|4186.83|4186.83|4187.14|4187.14|4188.2|4188.2|4184.66|4184.66|0
1639053000000|2021-12-09 12:30:00|4187.84|4187.84|4186.03|4186.03|4189.33|4189.33|4186.03|4186.03|0
1639053300000|2021-12-09 12:35:00|4187.08|4187.08|4186.3|4186.3|4188.03|4188.03|4186.3|4186.3|0
1639053600000|2021-12-09 12:40:00|4186.48|4186.48|4183.16|4183.16|4186.48|4186.48|4183.16|4183.16|0
1639053900000|2021-12-09 12:45:00|4182.99|4182.99|4179.74|4179.74|4183.22|4183.22|4179.74|4179.74|0
1639054200000|2021-12-09 12:50:00|4179.9|4179.9|4178.84|4178.84|4181.62|4181.62|4177.96|4177.96|0
1639054500000|2021-12-09 12:55:00|4178.96|4178.96|4178.61|4178.61|4179.07|4179.07|4177.2|4177.2|0
1639054800000|2021-12-09 13:00:00|4178.96|4178.96|4178.43|4178.43|4179.66|4179.66|4178.26|4178.26|0
1639055100000|2021-12-09 13:05:00|4179.11|4179.11|4182.54|4182.54|4182.54|4182.54|4178.58|4178.58|0
1639055400000|2021-12-09 13:10:00|4182.21|4182.21|4180.31|4180.31|4182.56|4182.56|4179.12|4179.12|0
1639055700000|2021-12-09 13:15:00|4180.49|4180.49|4177.73|4177.73|4180.49|4180.49|4177.68|4177.68|0
1639056000000|2021-12-09 13:20:00|4178.26|4178.26|4164.89|4164.89|4178.81|4178.81|4161.28|4161.28|0
1639056300000|2021-12-09 13:25:00|4165.24|4165.24|4166.24|4166.24|4169.93|4169.93|4165.19|4165.19|0
1639056600000|2021-12-09 13:30:00|4166.94|4166.94|4169.84|4169.84|4172.1|4172.1|4166.94|4166.94|0
1639056900000|2021-12-09 13:35:00|4171.07|4171.07|4173.76|4173.76|4173.93|4173.93|4170.83|4170.83|0
1639057200000|2021-12-09 13:40:00|4173.58|4173.58|4174.09|4174.09|4174.81|4174.81|4173.06|4173.06|0
1639057500000|2021-12-09 13:45:00|4174.23|4174.23|4174.1|4174.1|4175.46|4175.46|4173.57|4173.57|0
1639057800000|2021-12-09 13:50:00|4173.22|4173.22|4174.98|4174.98|4175.16|4175.16|4172.23|4172.23|0
1639058100000|2021-12-09 13:55:00|4174.63|4174.63|4176.85|4176.85|4177.02|4177.02|4173.76|4173.76|0
1639058400000|2021-12-09 14:00:00|4177.38|4177.38|4176.35|4176.35|4179.08|4179.08|4176.35|4176.35|0
1639058700000|2021-12-09 14:05:00|4175.3|4175.3|4175.39|4175.39|4175.42|4175.42|4172.52|4172.52|0
1639059000000|2021-12-09 14:10:00|4175.56|4175.56|4174.68|4174.68|4176.94|4176.94|4173.98|4173.98|0
1639059300000|2021-12-09 14:15:00|4173.98|4173.98|4174.04|4174.04|4174.56|4174.56|4172.37|4172.37|0
1639059600000|2021-12-09 14:20:00|4174.39|4174.39|4174.31|4174.31|4175.07|4175.07|4172.13|4172.13|0
1639059900000|2021-12-09 14:25:00|4173.78|4173.78|4177.37|4177.37|4179.43|4179.43|4172.64|4172.64|0
1639060200000|2021-12-09 14:30:00|4178.07|4178.07|4174.14|4174.14|4179.59|4179.59|4173.79|4173.79|0
1639060500000|2021-12-09 14:35:00|4175.02|4175.02|4170.25|4170.25|4178.26|4178.26|4170.25|4170.25|0
1639060800000|2021-12-09 14:40:00|4170.08|4170.08|4168.26|4168.26|4172.57|4172.57|4167.06|4167.06|0
1639061100000|2021-12-09 14:45:00|4167.91|4167.91|4165.51|4165.51|4168.26|4168.26|4164.72|4164.72|0
1639061400000|2021-12-09 14:50:00|4165.62|4165.62|4172.26|4172.26|4172.26|4172.26|4165.36|4165.36|0
1639061700000|2021-12-09 14:55:00|4172.32|4172.32|4169.96|4169.96|4175.38|4175.38|4169.8|4169.8|0
1639062000000|2021-12-09 15:00:00|4169.8|4169.8|4173.45|4173.45|4175.22|4175.22|4168.18|4168.18|0
1639062300000|2021-12-09 15:05:00|4173.57|4173.57|4172.31|4172.31|4174.44|4174.44|4171.08|4171.08|0
1639062600000|2021-12-09 15:10:00|4171.61|4171.61|4169.57|4169.57|4171.64|4171.64|4169.57|4169.57|0
1639062900000|2021-12-09 15:15:00|4169.05|4169.05|4165.04|4165.04|4169.06|4169.06|4165.04|4165.04|0
1639063200000|2021-12-09 15:20:00|4164.69|4164.69|4163.26|4163.26|4167.01|4167.01|4162.73|4162.73|0
1639063500000|2021-12-09 15:25:00|4163.41|4163.41|4164.16|4164.16|4165.13|4165.13|4162.97|4162.97|0
1639063800000|2021-12-09 15:30:00|4165.04|4165.04|4164.65|4164.65|4167.86|4167.86|4164.36|4164.36|0
1639064100000|2021-12-09 15:35:00|4164.12|4164.12|4165.51|4165.51|4165.51|4165.51|4162.11|4162.11|0
1639064400000|2021-12-09 15:40:00|4165|4165|4165.79|4165.79|4165.79|4165.79|4160.74|4160.74|0
1639064700000|2021-12-09 15:45:00|4165.26|4165.26|4170.42|4170.42|4171.62|4171.62|4164.82|4164.82|0
1639065000000|2021-12-09 15:50:00|4169.74|4169.74|4169.85|4169.85|4169.85|4169.85|4168.34|4168.34|0
1639065300000|2021-12-09 15:55:00|4170.38|4170.38|4171.27|4171.27|4172.46|4172.46|4169.69|4169.69|0
1639065600000|2021-12-09 16:00:00|4172.15|4172.15|4173.02|4173.02|4174.22|4174.22|4170.39|4170.39|0
1639065900000|2021-12-09 16:05:00|4173.2|4173.2|4177.41|4177.41|4177.41|4177.41|4173.15|4173.15|0
1639066200000|2021-12-09 16:10:00|4177.46|4177.46|4180.01|4180.01|4180.01|4180.01|4176.99|4176.99|0
1639066500000|2021-12-09 16:15:00|4180.53|4180.53|4182.83|4182.83|4183|4183|4179.68|4179.68|0
1639066800000|2021-12-09 16:20:00|4182.65|4182.65|4177.86|4177.86|4182.65|4182.65|4177.51|4177.51|0
1639067100000|2021-12-09 16:25:00|4178.21|4178.21|4176.77|4176.77|4178.91|4178.91|4176.16|4176.16|0
1639124100000|2021-12-10 08:15:00|4171.34|4171.34|4174.75|4174.75|4176.06|4176.06|4171.34|4171.34|0
1639124400000|2021-12-10 08:20:00|4174.59|4174.59|4180.78|4180.78|4181.06|4181.06|4174.59|4174.59|0
1639124700000|2021-12-10 08:25:00|4181.13|4181.13|4178.34|4178.34|4182.6|4182.6|4178.34|4178.34|0
1639125000000|2021-12-10 08:30:00|4177.99|4177.99|4178.99|4178.99|4179.43|4179.43|4177.5|4177.5|0
1639125300000|2021-12-10 08:35:00|4179.67|4179.67|4180.35|4180.35|4180.47|4180.47|4177.04|4177.04|0
1639125600000|2021-12-10 08:40:00|4179.82|4179.82|4179.91|4179.91|4180.61|4180.61|4178.91|4178.91|0
1639125900000|2021-12-10 08:45:00|4180.61|4180.61|4178.05|4178.05|4180.61|4180.61|4176.46|4176.46|0
1639126200000|2021-12-10 08:50:00|4177.37|4177.37|4183.24|4183.24|4183.73|4183.73|4177.37|4177.37|0
1639126500000|2021-12-10 08:55:00|4184.11|4184.11|4180.65|4180.65|4185.43|4185.43|4180.65|4180.65|0
1639126800000|2021-12-10 09:00:00|4180.82|4180.82|4176.68|4176.68|4180.82|4180.82|4176.68|4176.68|0
1639127100000|2021-12-10 09:05:00|4176.35|4176.35|4172.79|4172.79|4177.02|4177.02|4172.75|4172.75|0
1639127400000|2021-12-10 09:10:00|4172.37|4172.37|4165.77|4165.77|4172.72|4172.72|4164.72|4164.72|0
1639127700000|2021-12-10 09:15:00|4167.15|4167.15|4169.55|4169.55|4171.12|4171.12|4167.15|4167.15|0
1639128000000|2021-12-10 09:20:00|4169.2|4169.2|4172.72|4172.72|4173.09|4173.09|4168.49|4168.49|0
1639128300000|2021-12-10 09:25:00|4172.67|4172.67|4168.98|4168.98|4174.07|4174.07|4167.75|4167.75|0
1639128600000|2021-12-10 09:30:00|4169.15|4169.15|4173.38|4173.38|4173.56|4173.56|4168.39|4168.39|0
1639128900000|2021-12-10 09:35:00|4173.56|4173.56|4172.73|4172.73|4173.56|4173.56|4171.51|4171.51|0
1639129200000|2021-12-10 09:40:00|4171.67|4171.67|4169.28|4169.28|4171.67|4171.67|4169.07|4169.07|0
1639129500000|2021-12-10 09:45:00|4169.45|4169.45|4169.86|4169.86|4170.5|4170.5|4169.45|4169.45|0
1639129800000|2021-12-10 09:50:00|4168.98|4168.98|4165.4|4165.4|4169.38|4169.38|4164.87|4164.87|0
1639130100000|2021-12-10 09:55:00|4164.87|4164.87|4173.91|4173.91|4174.09|4174.09|4164.61|4164.61|0
1639130400000|2021-12-10 10:00:00|4173.56|4173.56|4171.75|4171.75|4173.56|4173.56|4168.48|4168.48|0
1639130700000|2021-12-10 10:05:00|4172.27|4172.27|4173.91|4173.91|4174.91|4174.91|4171.31|4171.31|0
1639131000000|2021-12-10 10:10:00|4173.38|4173.38|4173.59|4173.59|4173.59|4173.59|4171.29|4171.29|0
1639131300000|2021-12-10 10:15:00|4174.29|4174.29|4172.19|4172.19|4174.29|4174.29|4171.57|4171.57|0
1639131600000|2021-12-10 10:20:00|4172.54|4172.54|4171.59|4171.59|4174.11|4174.11|4170.28|4170.28|0
1639131900000|2021-12-10 10:25:00|4171.71|4171.71|4171.94|4171.94|4172.82|4172.82|4171.27|4171.27|0
1639132200000|2021-12-10 10:30:00|4172.11|4172.11|4172.72|4172.72|4173.39|4173.39|4171.47|4171.47|0
1639132500000|2021-12-10 10:35:00|4172.89|4172.89|4173.54|4173.54|4173.72|4173.72|4171.49|4171.49|0
1639132800000|2021-12-10 10:40:00|4173.44|4173.44|4174.89|4174.89|4175.33|4175.33|4173.44|4173.44|0
1639133100000|2021-12-10 10:45:00|4174.19|4174.19|4176.76|4176.76|4176.76|4176.76|4173.69|4173.69|0
1639133400000|2021-12-10 10:50:00|4176.09|4176.09|4174.55|4174.55|4176.09|4176.09|4174.37|4174.37|0
1639133700000|2021-12-10 10:55:00|4173.87|4173.87|4173.38|4173.38|4173.87|4173.87|4172.76|4172.76|0
1639134000000|2021-12-10 11:00:00|4173.91|4173.91|4168.26|4168.26|4174.58|4174.58|4167.59|4167.59|0
1639134300000|2021-12-10 11:05:00|4166.91|4166.91|4167.67|4167.67|4168.02|4168.02|4165.08|4165.08|0
1639134600000|2021-12-10 11:10:00|4168.34|4168.34|4168.53|4168.53|4169.05|4169.05|4166.83|4166.83|0
1639134900000|2021-12-10 11:15:00|4168.42|4168.42|4165.32|4165.32|4168.42|4168.42|4160.9|4160.9|0
1639135200000|2021-12-10 11:20:00|4164.79|4164.79|4162.51|4162.51|4167.4|4167.4|4162.16|4162.16|0
1639135500000|2021-12-10 11:25:00|4161.99|4161.99|4165.23|4165.23|4167.72|4167.72|4161.99|4161.99|0
1639135800000|2021-12-10 11:30:00|4165.34|4165.34|4168.66|4168.66|4168.66|4168.66|4162.61|4162.61|0
1639136100000|2021-12-10 11:35:00|4168.78|4168.78|4174.39|4174.39|4174.39|4174.39|4168.78|4168.78|0
1639136400000|2021-12-10 11:40:00|4174.51|4174.51|4173.63|4173.63|4174.51|4174.51|4172.81|4172.81|0
1639136700000|2021-12-10 11:45:00|4174.3|4174.3|4172.67|4172.67|4176.07|4176.07|4172.67|4172.67|0
1639137000000|2021-12-10 11:50:00|4171.97|4171.97|4173.68|4173.68|4174.63|4174.63|4171.92|4171.92|0
1639137300000|2021-12-10 11:55:00|4172.98|4172.98|4172.83|4172.83|4173.34|4173.34|4172.13|4172.13|0
1639137600000|2021-12-10 12:00:00|4172.48|4172.48|4172.99|4172.99|4173.34|4173.34|4169.61|4169.61|0
1639137900000|2021-12-10 12:05:00|4173.17|4173.17|4171.66|4171.66|4173.17|4173.17|4169.6|4169.6|0
1639138200000|2021-12-10 12:10:00|4172.34|4172.34|4173.18|4173.18|4174.58|4174.58|4172.34|4172.34|0
1639138500000|2021-12-10 12:15:00|4173.13|4173.13|4168.35|4168.35|4173.48|4173.48|4168.35|4168.35|0
1639138800000|2021-12-10 12:20:00|4168.7|4168.7|4163.88|4163.88|4168.7|4168.7|4163.77|4163.77|0
1639139100000|2021-12-10 12:25:00|4164.04|4164.04|4163.97|4163.97|4167.4|4167.4|4162.82|4162.82|0
1639139400000|2021-12-10 12:30:00|4164.67|4164.67|4163.1|4163.1|4164.67|4164.67|4162.98|4162.98|0
1639139700000|2021-12-10 12:35:00|4163.62|4163.62|4167.56|4167.56|4167.56|4167.56|4163.47|4163.47|0
1639140000000|2021-12-10 12:40:00|4167.91|4167.91|4167.65|4167.65|4168.32|4168.32|4166.42|4166.42|0
1639140300000|2021-12-10 12:45:00|4167.53|4167.53|4165.09|4165.09|4167.65|4167.65|4164.74|4164.74|0
1639140600000|2021-12-10 12:50:00|4165.44|4165.44|4169.13|4169.13|4169.13|4169.13|4165.09|4165.09|0
1639140900000|2021-12-10 12:55:00|4169.18|4169.18|4171.11|4171.11|4173.56|4173.56|4169.18|4169.18|0
1639141200000|2021-12-10 13:00:00|4171.81|4171.81|4174.56|4174.56|4174.56|4174.56|4171.31|4171.31|0
1639141500000|2021-12-10 13:05:00|4174.91|4174.91|4181.22|4181.22|4181.41|4181.41|4174.91|4174.91|0
1639141800000|2021-12-10 13:10:00|4180.87|4180.87|4180.77|4180.77|4180.93|4180.93|4177.79|4177.79|0
1639142100000|2021-12-10 13:15:00|4181.3|4181.3|4181.28|4181.28|4184.73|4184.73|4180.86|4180.86|0
1639142400000|2021-12-10 13:20:00|4181.46|4181.46|4181.17|4181.17|4181.81|4181.81|4179.59|4179.59|0
1639142700000|2021-12-10 13:25:00|4179.59|4179.59|4176.02|4176.02|4179.59|4179.59|4175.85|4175.85|0
1639143000000|2021-12-10 13:30:00|4175.91|4175.91|4179.52|4179.52|4180.72|4180.72|4173.83|4173.83|0
1639143300000|2021-12-10 13:35:00|4178.29|4178.29|4181.8|4181.8|4183.02|4183.02|4178.29|4178.29|0
1639143600000|2021-12-10 13:40:00|4182.03|4182.03|4185.8|4185.8|4186.01|4186.01|4179.75|4179.75|0
1639143900000|2021-12-10 13:45:00|4186.33|4186.33|4185.06|4185.06|4186.55|4186.55|4184.53|4184.53|0
1639144200000|2021-12-10 13:50:00|4184.38|4184.38|4182.33|4182.33|4184.56|4184.56|4181.8|4181.8|0
1639144500000|2021-12-10 13:55:00|4182.68|4182.68|4179.03|4179.03|4182.68|4182.68|4178.04|4178.04|0
1639144800000|2021-12-10 14:00:00|4179.38|4179.38|4174.17|4174.17|4179.38|4179.38|4174.05|4174.05|0
1639145100000|2021-12-10 14:05:00|4174.28|4174.28|4171.48|4171.48|4174.28|4174.28|4171.48|4171.48|0
1639145400000|2021-12-10 14:10:00|4170.81|4170.81|4169.87|4169.87|4172.36|4172.36|4169.87|4169.87|0
1639145700000|2021-12-10 14:15:00|4169.77|4169.77|4169.7|4169.7|4170|4170|4169.7|4169.7|0
1639146000000|2021-12-10 14:20:00|4169.43|4169.43|4170.84|4170.84|4170.96|4170.96|4169.26|4169.26|0
1639146300000|2021-12-10 14:25:00|4170.89|4170.89|4169.59|4169.59|4172.12|4172.12|4169.59|4169.59|0
1639146600000|2021-12-10 14:30:00|4170.29|4170.29|4169.62|4169.62|4170.75|4170.75|4167.77|4167.77|0
1639146900000|2021-12-10 14:35:00|4169.73|4169.73|4168.29|4168.29|4169.87|4169.87|4167.98|4167.98|0
1639147200000|2021-12-10 14:40:00|4167.94|4167.94|4163.84|4163.84|4167.94|4167.94|4161.41|4161.41|0
1639147500000|2021-12-10 14:45:00|4164.51|4164.51|4159.46|4159.46|4164.51|4164.51|4159.32|4159.32|0
1639147800000|2021-12-10 14:50:00|4159.34|4159.34|4160.86|4160.86|4161.74|4161.74|4158.82|4158.82|0
1639148100000|2021-12-10 14:55:00|4160.7|4160.7|4162.46|4162.46|4162.46|4162.46|4159.23|4159.23|0
1639148400000|2021-12-10 15:00:00|4162.81|4162.81|4160.73|4160.73|4165.38|4165.38|4160.72|4160.72|0
1639148700000|2021-12-10 15:05:00|4160.05|4160.05|4159.64|4159.64|4160.7|4160.7|4158.41|4158.41|0
1639149000000|2021-12-10 15:10:00|4159.79|4159.79|4160.52|4160.52|4161.22|4161.22|4158.39|4158.39|0
1639149300000|2021-12-10 15:15:00|4160.69|4160.69|4159.79|4159.79|4161.9|4161.9|4158.44|4158.44|0
1639149600000|2021-12-10 15:20:00|4159.74|4159.74|4160.01|4160.01|4161.7|4161.7|4159.48|4159.48|0
1639149900000|2021-12-10 15:25:00|4160.68|4160.68|4161.4|4161.4|4162.36|4162.36|4159.03|4159.03|0
1639150200000|2021-12-10 15:30:00|4161.23|4161.23|4158.14|4158.14|4161.23|4161.23|4157.79|4157.79|0
1639150500000|2021-12-10 15:35:00|4158.81|4158.81|4162.9|4162.9|4167.63|4167.63|4158.43|4158.43|0
1639150800000|2021-12-10 15:40:00|4163.57|4163.57|4160.03|4160.03|4163.92|4163.92|4159.56|4159.56|0
1639151100000|2021-12-10 15:45:00|4160.2|4160.2|4157.82|4157.82|4160.2|4160.2|4157.47|4157.47|0
1639151400000|2021-12-10 15:50:00|4157.65|4157.65|4157.16|4157.16|4158.7|4158.7|4156.48|4156.48|0
1639151700000|2021-12-10 15:55:00|4157.04|4157.04|4162.83|4162.83|4162.83|4162.83|4157.04|4157.04|0
1639152000000|2021-12-10 16:00:00|4163|4163|4163.18|4163.18|4166.03|4166.03|4163|4163|0
1639152300000|2021-12-10 16:05:00|4162.83|4162.83|4160.97|4160.97|4164.47|4164.47|4160.62|4160.62|0
1639152600000|2021-12-10 16:10:00|4161.49|4161.49|4158.51|4158.51|4161.49|4161.49|4156.58|4156.58|0
1639152900000|2021-12-10 16:15:00|4158.86|4158.86|4161.38|4161.38|4161.38|4161.38|4157.42|4157.42|0
1639153200000|2021-12-10 16:20:00|4161.2|4161.2|4164.08|4164.08|4164.72|4164.72|4160.28|4160.28|0
1639153500000|2021-12-10 16:25:00|4164.43|4164.43|4166.43|4166.43|4167.18|4167.18|4163.85|4163.85|0
1639383300000|2021-12-13 08:15:00|4156.36|4156.36|4149.19|4149.19|4156.36|4156.36|4145.46|4145.46|0
1639383600000|2021-12-13 08:20:00|4149.87|4149.87|4157.13|4157.13|4158.71|4158.71|4149.87|4149.87|0
1639383900000|2021-12-13 08:25:00|4157.58|4157.58|4153.54|4153.54|4159.7|4159.7|4153.42|4153.42|0
1639384200000|2021-12-13 08:30:00|4152.51|4152.51|4158.33|4158.33|4158.33|4158.33|4148.48|4148.48|0
1639384500000|2021-12-13 08:35:00|4159.38|4159.38|4155.88|4155.88|4159.38|4159.38|4155.1|4155.1|0
1639384800000|2021-12-13 08:40:00|4154.53|4154.53|4153.77|4153.77|4154.53|4154.53|4153.48|4153.48|0
1639385100000|2021-12-13 08:45:00|4153.95|4153.95|4152.49|4152.49|4153.95|4153.95|4152.49|4152.49|0
1639385400000|2021-12-13 08:50:00|4151.14|4151.14|4154.51|4154.51|4156.61|4156.61|4151.14|4151.14|0
1639385700000|2021-12-13 08:55:00|4152.79|4152.79|4151.27|4151.27|4153.28|4153.28|4147.39|4147.39|0
1639386000000|2021-12-13 09:00:00|4149.52|4149.52|4152.7|4152.7|4152.7|4152.7|4148.52|4148.52|0
1639386300000|2021-12-13 09:05:00|4152.53|4152.53|4148.53|4148.53|4152.65|4152.65|4147.67|4147.67|0
1639386600000|2021-12-13 09:10:00|4148.7|4148.7|4151.49|4151.49|4153.24|4153.24|4148.7|4148.7|0
1639386900000|2021-12-13 09:15:00|4153.07|4153.07|4147.2|4147.2|4153.07|4153.07|4146.15|4146.15|0
1639387200000|2021-12-13 09:20:00|4146.87|4146.87|4145.62|4145.62|4146.87|4146.87|4142.02|4142.02|0
1639387500000|2021-12-13 09:25:00|4144.95|4144.95|4143.8|4143.8|4145.32|4145.32|4141.01|4141.01|0
1639387800000|2021-12-13 09:30:00|4144.27|4144.27|4143.75|4143.75|4145.35|4145.35|4141.69|4141.69|0
1639388100000|2021-12-13 09:35:00|4143.91|4143.91|4142.52|4142.52|4143.91|4143.91|4142.51|4142.51|0
1639388400000|2021-12-13 09:40:00|4141.84|4141.84|4138.39|4138.39|4142.85|4142.85|4137.57|4137.57|0
1639388700000|2021-12-13 09:45:00|4138.04|4138.04|4136.83|4136.83|4138.12|4138.12|4136.19|4136.19|0
1639389000000|2021-12-13 09:50:00|4136.13|4136.13|4135.44|4135.44|4136.78|4136.78|4133.96|4133.96|0
1639389300000|2021-12-13 09:55:00|4134.91|4134.91|4135.46|4135.46|4136.49|4136.49|4134.39|4134.39|0
1639389600000|2021-12-13 10:00:00|4135.29|4135.29|4127.34|4127.34|4135.29|4135.29|4127.34|4127.34|0
1639389900000|2021-12-13 10:05:00|4126.99|4126.99|4123.68|4123.68|4127.69|4127.69|4118.15|4118.15|0
1639390200000|2021-12-13 10:10:00|4122.8|4122.8|4120.89|4120.89|4122.8|4122.8|4120.19|4120.19|0
1639390500000|2021-12-13 10:15:00|4120.71|4120.71|4118.98|4118.98|4120.71|4120.71|4115.14|4115.14|0
1639390800000|2021-12-13 10:20:00|4119.51|4119.51|4125.82|4125.82|4126.17|4126.17|4119.51|4119.51|0
1639391100000|2021-12-13 10:25:00|4125.47|4125.47|4127.02|4127.02|4127.02|4127.02|4122.86|4122.86|0
1639391400000|2021-12-13 10:30:00|4126.69|4126.69|4125.78|4125.78|4126.69|4126.69|4124.22|4124.22|0
1639391700000|2021-12-13 10:35:00|4126.3|4126.3|4129.15|4129.15|4131.58|4131.58|4126.3|4126.3|0
1639392000000|2021-12-13 10:40:00|4128.46|4128.46|4130.22|4130.22|4130.26|4130.26|4127.79|4127.79|0
1639392300000|2021-12-13 10:45:00|4130.4|4130.4|4129.56|4129.56|4130.96|4130.96|4128.79|4128.79|0
1639392600000|2021-12-13 10:50:00|4129.21|4129.21|4126.89|4126.89|4129.21|4129.21|4126.57|4126.57|0
1639392900000|2021-12-13 10:55:00|4126.54|4126.54|4123.44|4123.44|4126.54|4126.54|4123.44|4123.44|0
1639393200000|2021-12-13 11:00:00|4123.55|4123.55|4123.52|4123.52|4123.7|4123.7|4121.65|4121.65|0
1639393500000|2021-12-13 11:05:00|4123.17|4123.17|4122.32|4122.32|4124.55|4124.55|4122.32|4122.32|0
1639393800000|2021-12-13 11:10:00|4123.02|4123.02|4127.91|4127.91|4128.96|4128.96|4123.02|4123.02|0
1639394100000|2021-12-13 11:15:00|4127.38|4127.38|4125.82|4125.82|4127.72|4127.72|4124.61|4124.61|0
1639394400000|2021-12-13 11:20:00|4125.29|4125.29|4125.33|4125.33|4127.31|4127.31|4124.38|4124.38|0
1639394700000|2021-12-13 11:25:00|4125.6|4125.6|4124.27|4124.27|4126.54|4126.54|4123.92|4123.92|0
1639395000000|2021-12-13 11:30:00|4123.74|4123.74|4121.68|4121.68|4124.15|4124.15|4121.68|4121.68|0
1639395300000|2021-12-13 11:35:00|4121.44|4121.44|4121.9|4121.9|4123.08|4123.08|4119.31|4119.31|0
1639395600000|2021-12-13 11:40:00|4122.07|4122.07|4123.87|4123.87|4124.22|4124.22|4121.23|4121.23|0
1639395900000|2021-12-13 11:45:00|4123.76|4123.76|4121.58|4121.58|4123.76|4123.76|4121.58|4121.58|0
1639396200000|2021-12-13 11:50:00|4122.79|4122.79|4121.68|4121.68|4123.25|4123.25|4120.1|4120.1|0
1639396500000|2021-12-13 11:55:00|4122.38|4122.38|4125.82|4125.82|4125.82|4125.82|4122.05|4122.05|0
1639396800000|2021-12-13 12:00:00|4125.47|4125.47|4118.96|4118.96|4125.47|4125.47|4118.96|4118.96|0
1639397100000|2021-12-13 12:05:00|4118.61|4118.61|4116.57|4116.57|4119.64|4119.64|4116.21|4116.21|0
1639397400000|2021-12-13 12:10:00|4115.89|4115.89|4116.16|4116.16|4116.88|4116.88|4115.32|4115.32|0
1639397700000|2021-12-13 12:15:00|4116.33|4116.33|4115.92|4115.92|4118.35|4118.35|4115.6|4115.6|0
1639398000000|2021-12-13 12:20:00|4115.4|4115.4|4116.3|4116.3|4116.53|4116.53|4115.4|4115.4|0
1639398300000|2021-12-13 12:25:00|4116.42|4116.42|4115.24|4115.24|4117.17|4117.17|4114.71|4114.71|0
1639398600000|2021-12-13 12:30:00|4115.36|4115.36|4116.29|4116.29|4116.82|4116.82|4115.27|4115.27|0
1639398900000|2021-12-13 12:35:00|4115.77|4115.77|4111.9|4111.9|4116.55|4116.55|4110.91|4110.91|0
1639399200000|2021-12-13 12:40:00|4111.73|4111.73|4115.37|4115.37|4115.37|4115.37|4111.03|4111.03|0
1639399500000|2021-12-13 12:45:00|4116.05|4116.05|4114.26|4114.26|4116.17|4116.17|4113.39|4113.39|0
1639399800000|2021-12-13 12:50:00|4113.74|4113.74|4112.52|4112.52|4113.74|4113.74|4111.66|4111.66|0
1639400100000|2021-12-13 12:55:00|4112.7|4112.7|4113.43|4113.43|4114.28|4114.28|4112.14|4112.14|0
1639400400000|2021-12-13 13:00:00|4113.25|4113.25|4111.54|4111.54|4114.44|4114.44|4110.52|4110.52|0
1639400700000|2021-12-13 13:05:00|4112.07|4112.07|4114.8|4114.8|4114.8|4114.8|4112.04|4112.04|0
1639401000000|2021-12-13 13:10:00|4114.69|4114.69|4118.78|4118.78|4118.78|4118.78|4114.69|4114.69|0
1639401300000|2021-12-13 13:15:00|4120.01|4120.01|4115.91|4115.91|4120.01|4120.01|4115.91|4115.91|0
1639401600000|2021-12-13 13:20:00|4116.08|4116.08|4113.49|4113.49|4116.08|4116.08|4113.49|4113.49|0
1639401900000|2021-12-13 13:25:00|4114.37|4114.37|4118.17|4118.17|4118.23|4118.23|4114.37|4114.37|0
1639402200000|2021-12-13 13:30:00|4118.84|4118.84|4115.68|4115.68|4118.84|4118.84|4115.68|4115.68|0
1639402500000|2021-12-13 13:35:00|4116.03|4116.03|4114.88|4114.88|4116.31|4116.31|4114.88|4114.88|0
1639402800000|2021-12-13 13:40:00|4115.55|4115.55|4117.34|4117.34|4118.38|4118.38|4115.45|4115.45|0
1639403100000|2021-12-13 13:45:00|4117.45|4117.45|4124.68|4124.68|4125.21|4125.21|4117.45|4117.45|0
1639403400000|2021-12-13 13:50:00|4124.51|4124.51|4126.64|4126.64|4126.64|4126.64|4124.51|4124.51|0
1639403700000|2021-12-13 13:55:00|4126.11|4126.11|4129.57|4129.57|4129.72|4129.72|4126.11|4126.11|0
1639404000000|2021-12-13 14:00:00|4129.22|4129.22|4129.37|4129.37|4131.65|4131.65|4129.22|4129.22|0
1639404300000|2021-12-13 14:05:00|4130.07|4130.07|4129.22|4129.22|4131.59|4131.59|4127.35|4127.35|0
1639404600000|2021-12-13 14:10:00|4129.1|4129.1|4123.3|4123.3|4129.1|4129.1|4123.3|4123.3|0
1639404900000|2021-12-13 14:15:00|4123.97|4123.97|4122.04|4122.04|4123.97|4123.97|4121.49|4121.49|0
1639405200000|2021-12-13 14:20:00|4122.21|4122.21|4123.26|4123.26|4123.26|4123.26|4121.78|4121.78|0
1639405500000|2021-12-13 14:25:00|4123.09|4123.09|4120.35|4120.35|4123.09|4123.09|4120.32|4120.32|0
1639405800000|2021-12-13 14:30:00|4120.52|4120.52|4122.62|4122.62|4127.37|4127.37|4120.52|4120.52|0
1639406100000|2021-12-13 14:35:00|4121.95|4121.95|4117.09|4117.09|4123|4123|4114.2|4114.2|0
1639406400000|2021-12-13 14:40:00|4117.04|4117.04|4113|4113|4117.19|4117.19|4112.81|4112.81|0
1639406700000|2021-12-13 14:45:00|4112.82|4112.82|4108.2|4108.2|4113.5|4113.5|4104.25|4104.25|0
1639407000000|2021-12-13 14:50:00|4107.5|4107.5|4101.31|4101.31|4107.5|4107.5|4101.16|4101.16|0
1639407300000|2021-12-13 14:55:00|4100.79|4100.79|4101.16|4101.16|4103.02|4103.02|4100.4|4100.4|0
1639407600000|2021-12-13 15:00:00|4101.83|4101.83|4097.1|4097.1|4102.68|4102.68|4096.59|4096.59|0
1639407900000|2021-12-13 15:05:00|4097.78|4097.78|4100.21|4100.21|4101.61|4101.61|4097.25|4097.25|0
1639408200000|2021-12-13 15:10:00|4099.86|4099.86|4097.45|4097.45|4099.86|4099.86|4096.47|4096.47|0
1639408500000|2021-12-13 15:15:00|4097.62|4097.62|4094.34|4094.34|4097.62|4097.62|4092.06|4092.06|0
1639408800000|2021-12-13 15:20:00|4095.04|4095.04|4099.59|4099.59|4099.94|4099.94|4092.11|4092.11|0
1639409100000|2021-12-13 15:25:00|4098.89|4098.89|4089.99|4089.99|4098.89|4098.89|4087.67|4087.67|0
1639409400000|2021-12-13 15:30:00|4089.82|4089.82|4092.07|4092.07|4094.12|4094.12|4089.48|4089.48|0
1639409700000|2021-12-13 15:35:00|4092.25|4092.25|4097.57|4097.57|4099.08|4099.08|4091.66|4091.66|0
1639410000000|2021-12-13 15:40:00|4097.75|4097.75|4096.46|4096.46|4098.83|4098.83|4095.87|4095.87|0
1639410300000|2021-12-13 15:45:00|4096.51|4096.51|4093.59|4093.59|4098.23|4098.23|4092.23|4092.23|0
1639410600000|2021-12-13 15:50:00|4093.24|4093.24|4092.23|4092.23|4093.24|4093.24|4091.52|4091.52|0
1639410900000|2021-12-13 15:55:00|4092.4|4092.4|4089.84|4089.84|4093.07|4093.07|4089.31|4089.31|0
1639411200000|2021-12-13 16:00:00|4089.79|4089.79|4086.98|4086.98|4089.79|4089.79|4086.57|4086.57|0
1639411500000|2021-12-13 16:05:00|4086.86|4086.86|4087.51|4087.51|4089.88|4089.88|4086.66|4086.66|0
1639411800000|2021-12-13 16:10:00|4086.83|4086.83|4083.92|4083.92|4087.45|4087.45|4083.19|4083.19|0
1639412100000|2021-12-13 16:15:00|4084.27|4084.27|4086.49|4086.49|4090.04|4090.04|4084.15|4084.15|0
1639412400000|2021-12-13 16:20:00|4087.17|4087.17|4086.75|4086.75|4087.96|4087.96|4085.69|4085.69|0
1639412700000|2021-12-13 16:25:00|4086.7|4086.7|4093.43|4093.43|4094.52|4094.52|4086.65|4086.65|0
1639469700000|2021-12-14 08:15:00|4056.92|4056.92|4055.89|4055.89|4060.73|4060.73|4055.19|4055.19|0
1639470000000|2021-12-14 08:20:00|4056.77|4056.77|4060.82|4060.82|4061.03|4061.03|4054.33|4054.33|0
1639470300000|2021-12-14 08:25:00|4060.12|4060.12|4065.29|4065.29|4065.29|4065.29|4057.83|4057.83|0
1639470600000|2021-12-14 08:30:00|4065.13|4065.13|4067.16|4067.16|4070.96|4070.96|4065.13|4065.13|0
1639470900000|2021-12-14 08:35:00|4067.04|4067.04|4070.97|4070.97|4070.97|4070.97|4064.23|4064.23|0
1639471200000|2021-12-14 08:40:00|4071.65|4071.65|4079.11|4079.11|4080.34|4080.34|4071.65|4071.65|0
1639471500000|2021-12-14 08:45:00|4077.76|4077.76|4077.03|4077.03|4078.99|4078.99|4073.81|4073.81|0
1639471800000|2021-12-14 08:50:00|4077.38|4077.38|4087.28|4087.28|4090.42|4090.42|4077.26|4077.26|0
1639472100000|2021-12-14 08:55:00|4086.58|4086.58|4090.82|4090.82|4091.35|4091.35|4086.58|4086.58|0
1639472400000|2021-12-14 09:00:00|4089.25|4089.25|4085.33|4085.33|4090.1|4090.1|4085.3|4085.3|0
1639472700000|2021-12-14 09:05:00|4084.66|4084.66|4090.53|4090.53|4092.59|4092.59|4083.61|4083.61|0
1639473000000|2021-12-14 09:10:00|4090.77|4090.77|4093.89|4093.89|4097.64|4097.64|4090.37|4090.37|0
1639473300000|2021-12-14 09:15:00|4094.21|4094.21|4090.92|4090.92|4095.12|4095.12|4090.42|4090.42|0
1639473600000|2021-12-14 09:20:00|4091.34|4091.34|4083.86|4083.86|4092.75|4092.75|4083.86|4083.86|0
1639473900000|2021-12-14 09:25:00|4084.73|4084.73|4080.25|4080.25|4085.26|4085.26|4080.25|4080.25|0
1639474200000|2021-12-14 09:30:00|4079.9|4079.9|4083.3|4083.3|4083.3|4083.3|4079.9|4079.9|0
1639474500000|2021-12-14 09:35:00|4083|4083|4086.14|4086.14|4086.14|4086.14|4082.01|4082.01|0
1639474800000|2021-12-14 09:40:00|4085.43|4085.43|4085.8|4085.8|4087.44|4087.44|4085.1|4085.1|0
1639475100000|2021-12-14 09:45:00|4084.92|4084.92|4079.22|4079.22|4085.28|4085.28|4079.22|4079.22|0
1639475400000|2021-12-14 09:50:00|4078.52|4078.52|4076.61|4076.61|4080.97|4080.97|4075.91|4075.91|0
1639475700000|2021-12-14 09:55:00|4076.76|4076.76|4075.92|4075.92|4079.22|4079.22|4075.25|4075.25|0
1639476000000|2021-12-14 10:00:00|4075.75|4075.75|4073.82|4073.82|4076.57|4076.57|4073.44|4073.44|0
1639476300000|2021-12-14 10:05:00|4074.35|4074.35|4076.81|4076.81|4076.98|4076.98|4072.94|4072.94|0
1639476600000|2021-12-14 10:10:00|4076.93|4076.93|4080.84|4080.84|4080.84|4080.84|4075.43|4075.43|0
1639476900000|2021-12-14 10:15:00|4081.11|4081.11|4083.24|4083.24|4083.93|4083.93|4081.11|4081.11|0
1639477200000|2021-12-14 10:20:00|4083.91|4083.91|4082.87|4082.87|4083.91|4083.91|4081.83|4081.83|0
1639477500000|2021-12-14 10:25:00|4083.75|4083.75|4082.22|4082.22|4083.75|4083.75|4081.54|4081.54|0
1639477800000|2021-12-14 10:30:00|4081.54|4081.54|4085.27|4085.27|4085.27|4085.27|4080.29|4080.29|0
1639478100000|2021-12-14 10:35:00|4084.74|4084.74|4085.46|4085.46|4085.69|4085.69|4082.94|4082.94|0
1639478400000|2021-12-14 10:40:00|4084.93|4084.93|4089.13|4089.13|4089.13|4089.13|4084.93|4084.93|0
1639478700000|2021-12-14 10:45:00|4089.48|4089.48|4089.91|4089.91|4091|4091|4088.21|4088.21|0
1639479000000|2021-12-14 10:50:00|4089.32|4089.32|4090.38|4090.38|4091.96|4091.96|4089.05|4089.05|0
1639479300000|2021-12-14 10:55:00|4090.55|4090.55|4092.09|4092.09|4092.91|4092.91|4089.97|4089.97|0
1639479600000|2021-12-14 11:00:00|4092.97|4092.97|4090.97|4090.97|4094.49|4094.49|4090.97|4090.97|0
1639479900000|2021-12-14 11:05:00|4091.15|4091.15|4098.28|4098.28|4098.28|4098.28|4091|4091|0
1639480200000|2021-12-14 11:10:00|4098.8|4098.8|4099.45|4099.45|4099.83|4099.83|4097.4|4097.4|0
1639480500000|2021-12-14 11:15:00|4099.1|4099.1|4093.27|4093.27|4099.57|4099.57|4091.9|4091.9|0
1639480800000|2021-12-14 11:20:00|4092.96|4092.96|4091.12|4091.12|4093.24|4093.24|4090.96|4090.96|0
1639481100000|2021-12-14 11:25:00|4091.82|4091.82|4082.85|4082.85|4093.08|4093.08|4081.13|4081.13|0
1639481400000|2021-12-14 11:30:00|4083.55|4083.55|4079.55|4079.55|4085.08|4085.08|4079.2|4079.2|0
1639481700000|2021-12-14 11:35:00|4078.88|4078.88|4074.16|4074.16|4079.66|4079.66|4074.16|4074.16|0
1639482000000|2021-12-14 11:40:00|4074.84|4074.84|4076.02|4076.02|4076.02|4076.02|4070.57|4070.57|0
1639482300000|2021-12-14 11:45:00|4076.55|4076.55|4081.9|4081.9|4094.65|4094.65|4076.55|4076.55|0
1639482600000|2021-12-14 11:50:00|4081.72|4081.72|4076.96|4076.96|4084.35|4084.35|4075.21|4075.21|0
1639482900000|2021-12-14 11:55:00|4076.73|4076.73|4078.27|4078.27|4079.09|4079.09|4076.73|4076.73|0
1639483200000|2021-12-14 12:00:00|4078.38|4078.38|4080.43|4080.43|4080.43|4080.43|4076.29|4076.29|0
1639483500000|2021-12-14 12:05:00|4079.75|4079.75|4077.05|4077.05|4080.78|4080.78|4076|4076|0
1639483800000|2021-12-14 12:10:00|4076.52|4076.52|4079.33|4079.33|4079.33|4079.33|4074.45|4074.45|0
1639484100000|2021-12-14 12:15:00|4078.65|4078.65|4078.43|4078.43|4079.33|4079.33|4076.55|4076.55|0
1639484400000|2021-12-14 12:20:00|4078.95|4078.95|4083.98|4083.98|4085.03|4085.03|4078.95|4078.95|0
1639484700000|2021-12-14 12:25:00|4084.51|4084.51|4080.9|4080.9|4084.51|4084.51|4080.9|4080.9|0
1639485000000|2021-12-14 12:30:00|4081.25|4081.25|4082.1|4082.1|4083.67|4083.67|4081.15|4081.15|0
1639485300000|2021-12-14 12:35:00|4082.63|4082.63|4081.14|4081.14|4083.65|4083.65|4079.79|4079.79|0
1639485600000|2021-12-14 12:40:00|4081.38|4081.38|4083.04|4083.04|4083.04|4083.04|4080.52|4080.52|0
1639485900000|2021-12-14 12:45:00|4083.21|4083.21|4083.61|4083.61|4083.61|4083.61|4081.64|4081.64|0
1639486200000|2021-12-14 12:50:00|4083.79|4083.79|4084.55|4084.55|4085.19|4085.19|4083.79|4083.79|0
1639486500000|2021-12-14 12:55:00|4083.85|4083.85|4084.37|4084.37|4084.37|4084.37|4083.67|4083.67|0
1639486800000|2021-12-14 13:00:00|4084.2|4084.2|4081.24|4081.24|4084.49|4084.49|4081.06|4081.06|0
1639487100000|2021-12-14 13:05:00|4081.91|4081.91|4081.88|4081.88|4082.55|4082.55|4080.62|4080.62|0
1639487400000|2021-12-14 13:10:00|4082.05|4082.05|4078.06|4078.06|4082.17|4082.17|4077.71|4077.71|0
1639487700000|2021-12-14 13:15:00|4078.77|4078.77|4073.38|4073.38|4079.79|4079.79|4073.2|4073.2|0
1639488000000|2021-12-14 13:20:00|4073.03|4073.03|4072.54|4072.54|4074.46|4074.46|4070.56|4070.56|0
1639488300000|2021-12-14 13:25:00|4072.72|4072.72|4074.42|4074.42|4074.42|4074.42|4071.67|4071.67|0
1639488600000|2021-12-14 13:30:00|4074.37|4074.37|4071.01|4071.01|4074.37|4074.37|4070.94|4070.94|0
1639488900000|2021-12-14 13:35:00|4071.69|4071.69|4075.47|4075.47|4075.47|4075.47|4071.69|4071.69|0
1639489200000|2021-12-14 13:40:00|4074.77|4074.77|4075.78|4075.78|4077.82|4077.82|4074.76|4074.76|0
1639489500000|2021-12-14 13:45:00|4076.46|4076.46|4077.38|4077.38|4077.55|4077.55|4075.62|4075.62|0
1639489800000|2021-12-14 13:50:00|4076.85|4076.85|4078.11|4078.11|4078.11|4078.11|4075.45|4075.45|0
1639490100000|2021-12-14 13:55:00|4077.44|4077.44|4078.36|4078.36|4078.71|4078.71|4076.56|4076.56|0
1639490400000|2021-12-14 14:00:00|4077.69|4077.69|4082.36|4082.36|4082.36|4082.36|4076.65|4076.65|0
1639490700000|2021-12-14 14:05:00|4082.47|4082.47|4080.63|4080.63|4083.29|4083.29|4080.63|4080.63|0
1639491000000|2021-12-14 14:10:00|4080.28|4080.28|4079.38|4079.38|4081.33|4081.33|4078.2|4078.2|0
1639491300000|2021-12-14 14:15:00|4078.85|4078.85|4073.1|4073.1|4078.85|4078.85|4070.43|4070.43|0
1639491600000|2021-12-14 14:20:00|4073.78|4073.78|4069.96|4069.96|4074.9|4074.9|4068.91|4068.91|0
1639491900000|2021-12-14 14:25:00|4070.31|4070.31|4070.54|4070.54|4070.54|4070.54|4067.96|4067.96|0
1639492200000|2021-12-14 14:30:00|4070.43|4070.43|4078.44|4078.44|4078.65|4078.65|4069.9|4069.9|0
1639492500000|2021-12-14 14:35:00|4078.96|4078.96|4084.64|4084.64|4087.18|4087.18|4078.96|4078.96|0
1639492800000|2021-12-14 14:40:00|4085.31|4085.31|4090.74|4090.74|4093.03|4093.03|4085.31|4085.31|0
1639493100000|2021-12-14 14:45:00|4091.41|4091.41|4088.2|4088.2|4094.52|4094.52|4086.8|4086.8|0
1639493400000|2021-12-14 14:50:00|4087.52|4087.52|4085.86|4085.86|4088.46|4088.46|4085.18|4085.18|0
1639493700000|2021-12-14 14:55:00|4086.92|4086.92|4083.77|4083.77|4088.23|4088.23|4083.77|4083.77|0
1639494000000|2021-12-14 15:00:00|4083.1|4083.1|4085.62|4085.62|4086.17|4086.17|4082.4|4082.4|0
1639494300000|2021-12-14 15:05:00|4085.51|4085.51|4093.78|4093.78|4093.78|4093.78|4085.39|4085.39|0
1639494600000|2021-12-14 15:10:00|4093.43|4093.43|4087.46|4087.46|4093.43|4093.43|4085.61|4085.61|0
1639494900000|2021-12-14 15:15:00|4088.13|4088.13|4083.53|4083.53|4089.06|4089.06|4083.53|4083.53|0
1639495200000|2021-12-14 15:20:00|4082.85|4082.85|4089.18|4089.18|4089.18|4089.18|4081.64|4081.64|0
1639495500000|2021-12-14 15:25:00|4089.33|4089.33|4089.54|4089.54|4090.79|4090.79|4089.28|4089.28|0
1639495800000|2021-12-14 15:30:00|4089.89|4089.89|4085.65|4085.65|4090.03|4090.03|4085.65|4085.65|0
1639496100000|2021-12-14 15:35:00|4085.3|4085.3|4086.71|4086.71|4087.41|4087.41|4085.18|4085.18|0
1639496400000|2021-12-14 15:40:00|4086.53|4086.53|4083.03|4083.03|4086.53|4086.53|4082.16|4082.16|0
1639496700000|2021-12-14 15:45:00|4082.92|4082.92|4077.22|4077.22|4082.92|4082.92|4076.48|4076.48|0
1639497000000|2021-12-14 15:50:00|4077.08|4077.08|4078.61|4078.61|4078.61|4078.61|4075.7|4075.7|0
1639497300000|2021-12-14 15:55:00|4079.12|4079.12|4076.6|4076.6|4079.12|4079.12|4074.29|4074.29|0
1639497600000|2021-12-14 16:00:00|4076.25|4076.25|4073.31|4073.31|4076.72|4076.72|4071.58|4071.58|0
1639497900000|2021-12-14 16:05:00|4073.43|4073.43|4072.63|4072.63|4074.44|4074.44|4072.36|4072.36|0
1639498200000|2021-12-14 16:10:00|4072.46|4072.46|4069.79|4069.79|4072.46|4072.46|4069.44|4069.44|0
1639498500000|2021-12-14 16:15:00|4069.26|4069.26|4070.09|4070.09|4071.91|4071.91|4068|4068|0
1639498800000|2021-12-14 16:20:00|4070.11|4070.11|4069.72|4069.72|4071.07|4071.07|4067.95|4067.95|0
1639499100000|2021-12-14 16:25:00|4070.07|4070.07|4073.15|4073.15|4073.15|4073.15|4069.09|4069.09|0
1639556100000|2021-12-15 08:15:00|4068.12|4068.12|4066.67|4066.67|4068.27|4068.27|4061.88|4061.88|0
1639556400000|2021-12-15 08:20:00|4066.78|4066.78|4063.98|4063.98|4070.07|4070.07|4063.75|4063.75|0
1639556700000|2021-12-15 08:25:00|4063.63|4063.63|4065.2|4065.2|4066.59|4066.59|4062.02|4062.02|0
1639557000000|2021-12-15 08:30:00|4064.52|4064.52|4060.15|4060.15|4065.74|4065.74|4060.15|4060.15|0
1639557300000|2021-12-15 08:35:00|4058.75|4058.75|4055.13|4055.13|4059.1|4059.1|4055.13|4055.13|0
1639557600000|2021-12-15 08:40:00|4054.96|4054.96|4057.66|4057.66|4058.36|4058.36|4050.26|4050.26|0
1639557900000|2021-12-15 08:45:00|4056.31|4056.31|4052.58|4052.58|4056.31|4056.31|4052.58|4052.58|0
1639558200000|2021-12-15 08:50:00|4052.23|4052.23|4054.68|4054.68|4057.06|4057.06|4049.95|4049.95|0
1639558500000|2021-12-15 08:55:00|4054.33|4054.33|4050.58|4050.58|4054.33|4054.33|4048.56|4048.56|0
1639558800000|2021-12-15 09:00:00|4051.17|4051.17|4050.22|4050.22|4053.05|4053.05|4048.87|4048.87|0
1639559100000|2021-12-15 09:05:00|4050.04|4050.04|4051.78|4051.78|4052.01|4052.01|4050.04|4050.04|0
1639559400000|2021-12-15 09:10:00|4051.11|4051.11|4052.92|4052.92|4054.24|4054.24|4050.43|4050.43|0
1639559700000|2021-12-15 09:15:00|4052.33|4052.33|4049.57|4049.57|4052.68|4052.68|4049.57|4049.57|0
1639560000000|2021-12-15 09:20:00|4049.28|4049.28|4050.92|4050.92|4050.92|4050.92|4048.57|4048.57|0
1639560300000|2021-12-15 09:25:00|4050.8|4050.8|4047.89|4047.89|4050.8|4050.8|4046.44|4046.44|0
1639560600000|2021-12-15 09:30:00|4048.24|4048.24|4045.48|4045.48|4048.24|4048.24|4045.48|4045.48|0
1639560900000|2021-12-15 09:35:00|4045.43|4045.43|4043.5|4043.5|4045.43|4045.43|4042.04|4042.04|0
1639561200000|2021-12-15 09:40:00|4043.33|4043.33|4040.62|4040.62|4043.35|4043.35|4040.42|4040.42|0
1639561500000|2021-12-15 09:45:00|4041.15|4041.15|4045.34|4045.34|4045.69|4045.69|4041.04|4041.04|0
1639561800000|2021-12-15 09:50:00|4045.04|4045.04|4039.07|4039.07|4045.04|4045.04|4039.07|4039.07|0
1639562100000|2021-12-15 09:55:00|4038.86|4038.86|4037.69|4037.69|4039.69|4039.69|4037.17|4037.17|0
1639562400000|2021-12-15 10:00:00|4036.99|4036.99|4038.56|4038.56|4039.75|4039.75|4036.52|4036.52|0
1639562700000|2021-12-15 10:05:00|4038.45|4038.45|4035.6|4035.6|4038.45|4038.45|4035.6|4035.6|0
1639563000000|2021-12-15 10:10:00|4035.45|4035.45|4033.01|4033.01|4035.6|4035.6|4032.05|4032.05|0
1639563300000|2021-12-15 10:15:00|4033.71|4033.71|4037.22|4037.22|4038.07|4038.07|4033.42|4033.42|0
1639563600000|2021-12-15 10:20:00|4037.06|4037.06|4034.62|4034.62|4037.17|4037.17|4034.41|4034.41|0
1639563900000|2021-12-15 10:25:00|4035.67|4035.67|4034.15|4034.15|4036.85|4036.85|4034.15|4034.15|0
1639564200000|2021-12-15 10:30:00|4033.47|4033.47|4028.04|4028.04|4033.47|4033.47|4028.04|4028.04|0
1639564500000|2021-12-15 10:35:00|4027.87|4027.87|4027.25|4027.25|4027.87|4027.87|4026.22|4026.22|0
1639564800000|2021-12-15 10:40:00|4026.57|4026.57|4026.85|4026.85|4027.97|4027.97|4025.27|4025.27|0
1639565100000|2021-12-15 10:45:00|4026.17|4026.17|4027.37|4027.37|4027.37|4027.37|4024.24|4024.24|0
1639565400000|2021-12-15 10:50:00|4027.55|4027.55|4027.59|4027.59|4027.94|4027.94|4026.17|4026.17|0
1639565700000|2021-12-15 10:55:00|4027.76|4027.76|4024.74|4024.74|4028.11|4028.11|4021.83|4021.83|0
1639566000000|2021-12-15 11:00:00|4025.26|4025.26|4024.24|4024.24|4025.37|4025.37|4021.84|4021.84|0
1639566300000|2021-12-15 11:05:00|4024.06|4024.06|4022.31|4022.31|4024.06|4024.06|4021.96|4021.96|0
1639566600000|2021-12-15 11:10:00|4022.15|4022.15|4018.25|4018.25|4023.03|4023.03|4017.55|4017.55|0
1639566900000|2021-12-15 11:15:00|4018.93|4018.93|4020.77|4020.77|4020.77|4020.77|4018.7|4018.7|0
1639567200000|2021-12-15 11:20:00|4020.72|4020.72|4021.8|4021.8|4022.62|4022.62|4019.69|4019.69|0
1639567500000|2021-12-15 11:25:00|4021.96|4021.96|4027.61|4027.61|4027.61|4027.61|4021.8|4021.8|0
1639567800000|2021-12-15 11:30:00|4027.71|4027.71|4028.45|4028.45|4028.45|4028.45|4026.5|4026.5|0
1639568100000|2021-12-15 11:35:00|4028.24|4028.24|4027.02|4027.02|4028.45|4028.45|4026.27|4026.27|0
1639568400000|2021-12-15 11:40:00|4027.07|4027.07|4027.55|4027.55|4029.47|4029.47|4026.48|4026.48|0
1639568700000|2021-12-15 11:45:00|4027.03|4027.03|4029.5|4029.5|4029.5|4029.5|4026.53|4026.53|0
1639569000000|2021-12-15 11:50:00|4029.71|4029.71|4029.73|4029.73|4030.88|4030.88|4029.01|4029.01|0
1639569300000|2021-12-15 11:55:00|4029.78|4029.78|4030.1|4030.1|4031.4|4031.4|4029.21|4029.21|0
1639569600000|2021-12-15 12:00:00|4030.45|4030.45|4027.61|4027.61|4030.45|4030.45|4027.09|4027.09|0
1639569900000|2021-12-15 12:05:00|4027.46|4027.46|4027.72|4027.72|4028.39|4028.39|4027.46|4027.46|0
1639570200000|2021-12-15 12:10:00|4027.54|4027.54|4026.72|4026.72|4028.9|4028.9|4026.72|4026.72|0
1639570500000|2021-12-15 12:15:00|4026.37|4026.37|4027.11|4027.11|4027.11|4027.11|4024.97|4024.97|0
1639570800000|2021-12-15 12:20:00|4027.55|4027.55|4027.53|4027.53|4028.09|4028.09|4026.5|4026.5|0
1639571100000|2021-12-15 12:25:00|4027|4027|4024.25|4024.25|4027|4027|4022.82|4022.82|0
1639571400000|2021-12-15 12:30:00|4024.78|4024.78|4023.58|4023.58|4026.16|4026.16|4023.58|4023.58|0
1639571700000|2021-12-15 12:35:00|4023.44|4023.44|4020.69|4020.69|4023.44|4023.44|4019.77|4019.77|0
1639572000000|2021-12-15 12:40:00|4020.02|4020.02|4022.43|4022.43|4022.6|4022.6|4019.34|4019.34|0
1639572300000|2021-12-15 12:45:00|4022.57|4022.57|4024.66|4024.66|4024.83|4024.83|4021.98|4021.98|0
1639572600000|2021-12-15 12:50:00|4023.2|4023.2|4018.46|4018.46|4023.2|4023.2|4016.62|4016.62|0
1639572900000|2021-12-15 12:55:00|4019.14|4019.14|4023.19|4023.19|4024.07|4024.07|4019.14|4019.14|0
1639573200000|2021-12-15 13:00:00|4023.49|4023.49|4027.07|4027.07|4027.95|4027.95|4023.49|4023.49|0
1639573500000|2021-12-15 13:05:00|4027.22|4027.22|4023.7|4023.7|4027.6|4027.6|4023.64|4023.64|0
1639573800000|2021-12-15 13:10:00|4023.86|4023.86|4024.86|4024.86|4026.31|4026.31|4023.33|4023.33|0
1639574100000|2021-12-15 13:15:00|4025.01|4025.01|4020.83|4020.83|4025.01|4025.01|4020.51|4020.51|0
1639574400000|2021-12-15 13:20:00|4021.19|4021.19|4022.68|4022.68|4024.31|4024.31|4021.19|4021.19|0
1639574700000|2021-12-15 13:25:00|4022.83|4022.83|4025.86|4025.86|4026.39|4026.39|4022.65|4022.65|0
1639575000000|2021-12-15 13:30:00|4025.7|4025.7|4028.55|4028.55|4028.55|4028.55|4024.44|4024.44|0
1639575300000|2021-12-15 13:35:00|4028.79|4028.79|4030.49|4030.49|4030.49|4030.49|4027.09|4027.09|0
1639575600000|2021-12-15 13:40:00|4029.81|4029.81|4029.49|4029.49|4032.78|4032.78|4029.29|4029.29|0
1639575900000|2021-12-15 13:45:00|4029.64|4029.64|4027.12|4027.12|4030.54|4030.54|4026.8|4026.8|0
1639576200000|2021-12-15 13:50:00|4026.59|4026.59|4032.49|4032.49|4032.49|4032.49|4025.39|4025.39|0
1639576500000|2021-12-15 13:55:00|4032.85|4032.85|4038.56|4038.56|4039.38|4039.38|4032.85|4032.85|0
1639576800000|2021-12-15 14:00:00|4039.26|4039.26|4036.98|4036.98|4039.26|4039.26|4036.98|4036.98|0
1639577100000|2021-12-15 14:05:00|4036.88|4036.88|4035.92|4035.92|4037.03|4037.03|4035.1|4035.1|0
1639577400000|2021-12-15 14:10:00|4036.08|4036.08|4030.98|4030.98|4036.08|4036.08|4030.07|4030.07|0
1639577700000|2021-12-15 14:15:00|4030.28|4030.28|4031.65|4031.65|4032.53|4032.53|4029.92|4029.92|0
1639578000000|2021-12-15 14:20:00|4032.33|4032.33|4032.74|4032.74|4034.59|4034.59|4032.33|4032.33|0
1639578300000|2021-12-15 14:25:00|4033.42|4033.42|4033.27|4033.27|4034.27|4034.27|4031.5|4031.5|0
1639578600000|2021-12-15 14:30:00|4032.74|4032.74|4024.41|4024.41|4034.8|4034.8|4024.41|4024.41|0
1639578900000|2021-12-15 14:35:00|4025.08|4025.08|4022.05|4022.05|4027.17|4027.17|4021.88|4021.88|0
1639579200000|2021-12-15 14:40:00|4021|4021|4021.28|4021.28|4024.48|4024.48|4020.6|4020.6|0
1639579500000|2021-12-15 14:45:00|4020.6|4020.6|4019.99|4019.99|4022.43|4022.43|4019.46|4019.46|0
1639579800000|2021-12-15 14:50:00|4020.14|4020.14|4013.82|4013.82|4020.14|4020.14|4009.61|4009.61|0
1639580100000|2021-12-15 14:55:00|4014.5|4014.5|4013.89|4013.89|4014.65|4014.65|4012.65|4012.65|0
1639580400000|2021-12-15 15:00:00|4014|4014|4018.11|4018.11|4018.69|4018.69|4014|4014|0
1639580700000|2021-12-15 15:05:00|4017.44|4017.44|4014.79|4014.79|4018.08|4018.08|4014.61|4014.61|0
1639581000000|2021-12-15 15:10:00|4014.61|4014.61|4006.08|4006.08|4014.61|4014.61|4006.08|4006.08|0
1639581300000|2021-12-15 15:15:00|4006.13|4006.13|4006.12|4006.12|4006.46|4006.46|4000.62|4000.62|0
1639581600000|2021-12-15 15:20:00|4005.94|4005.94|4005.78|4005.78|4006.44|4006.44|4004.71|4004.71|0
1639581900000|2021-12-15 15:25:00|4005.25|4005.25|4000.95|4000.95|4005.25|4005.25|3999.63|3999.63|0
1639582200000|2021-12-15 15:30:00|4001|4001|4002.08|4002.08|4002.37|4002.37|3998.46|3998.46|0
1639582500000|2021-12-15 15:35:00|4002.25|4002.25|4007.23|4007.23|4007.67|4007.67|4002.25|4002.25|0
1639582800000|2021-12-15 15:40:00|4007.29|4007.29|4010.77|4010.77|4013.01|4013.01|4007.29|4007.29|0
1639583100000|2021-12-15 15:45:00|4010.42|4010.42|4005.38|4005.38|4010.47|4010.47|4005.38|4005.38|0
1639583400000|2021-12-15 15:50:00|4004.03|4004.03|4005.16|4005.16|4005.68|4005.68|4003.35|4003.35|0
1639583700000|2021-12-15 15:55:00|4005.33|4005.33|4006.86|4006.86|4007.61|4007.61|4004.66|4004.66|0
1639584000000|2021-12-15 16:00:00|4007.04|4007.04|4007.57|4007.57|4009.47|4009.47|4005.97|4005.97|0
1639584300000|2021-12-15 16:05:00|4007.74|4007.74|4003.62|4003.62|4008.86|4008.86|4003.44|4003.44|0
1639584600000|2021-12-15 16:10:00|4003.97|4003.97|4002.89|4002.89|4005.34|4005.34|4000.11|4000.11|0
1639584900000|2021-12-15 16:15:00|4002.77|4002.77|4000.48|4000.48|4003.85|4003.85|3999.85|3999.85|0
1639585200000|2021-12-15 16:20:00|4000.43|4000.43|4005.08|4005.08|4005.46|4005.46|4000.43|4000.43|0
1639585500000|2021-12-15 16:25:00|4004.4|4004.4|4001.5|4001.5|4004.88|4004.88|4001.5|4001.5|0
1639642500000|2021-12-16 08:15:00|4054.05|4054.05|4045.7|4045.7|4057.63|4057.63|4045.7|4045.7|0
1639642800000|2021-12-16 08:20:00|4045.35|4045.35|4056.43|4056.43|4058.71|4058.71|4045.35|4045.35|0
1639643100000|2021-12-16 08:25:00|4057.01|4057.01|4060.87|4060.87|4060.87|4060.87|4053.2|4053.2|0
1639643400000|2021-12-16 08:30:00|4061.92|4061.92|4056.08|4056.08|4062.42|4062.42|4054.55|4054.55|0
1639643700000|2021-12-16 08:35:00|4055.4|4055.4|4052.66|4052.66|4055.4|4055.4|4049.54|4049.54|0
1639644000000|2021-12-16 08:40:00|4051.78|4051.78|4052.82|4052.82|4053.8|4053.8|4050.65|4050.65|0
1639644300000|2021-12-16 08:45:00|4052.99|4052.99|4059.17|4059.17|4059.87|4059.87|4051.88|4051.88|0
1639644600000|2021-12-16 08:50:00|4060.4|4060.4|4054.43|4054.43|4060.4|4060.4|4054.31|4054.31|0
1639644900000|2021-12-16 08:55:00|4053.08|4053.08|4056.06|4056.06|4057.61|4057.61|4053.08|4053.08|0
1639645200000|2021-12-16 09:00:00|4056.73|4056.73|4056.45|4056.45|4057.8|4057.8|4055.02|4055.02|0
1639645500000|2021-12-16 09:05:00|4057.15|4057.15|4056.46|4056.46|4057.45|4057.45|4054.72|4054.72|0
1639645800000|2021-12-16 09:10:00|4056.28|4056.28|4057.82|4057.82|4060.6|4060.6|4056.28|4056.28|0
1639646100000|2021-12-16 09:15:00|4057.29|4057.29|4055.23|4055.23|4057.47|4057.47|4053.28|4053.28|0
1639646400000|2021-12-16 09:20:00|4054.36|4054.36|4052.8|4052.8|4055.11|4055.11|4052.46|4052.46|0
1639646700000|2021-12-16 09:25:00|4050.77|4050.77|4051.37|4051.37|4052.7|4052.7|4050.65|4050.65|0
1639647000000|2021-12-16 09:30:00|4052.05|4052.05|4057.36|4057.36|4058.41|4058.41|4052.05|4052.05|0
1639647300000|2021-12-16 09:35:00|4057.01|4057.01|4053.04|4053.04|4057.01|4057.01|4053.04|4053.04|0
1639647600000|2021-12-16 09:40:00|4053.37|4053.37|4054.64|4054.64|4054.64|4054.64|4052.5|4052.5|0
1639647900000|2021-12-16 09:45:00|4054.81|4054.81|4052.72|4052.72|4054.97|4054.97|4052.02|4052.02|0
1639648200000|2021-12-16 09:50:00|4053.07|4053.07|4054.34|4054.34|4057.2|4057.2|4053.07|4053.07|0
1639648500000|2021-12-16 09:55:00|4054.16|4054.16|4057.77|4057.77|4058.29|4058.29|4053.95|4053.95|0
1639648800000|2021-12-16 10:00:00|4057.09|4057.09|4055.96|4055.96|4057.09|4057.09|4055.78|4055.78|0
1639649100000|2021-12-16 10:05:00|4055.59|4055.59|4054.65|4054.65|4057.16|4057.16|4054.65|4054.65|0
1639649400000|2021-12-16 10:10:00|4053.97|4053.97|4057.06|4057.06|4057.06|4057.06|4052.62|4052.62|0
1639649700000|2021-12-16 10:15:00|4057.18|4057.18|4055.18|4055.18|4058.14|4058.14|4054.86|4054.86|0
1639650000000|2021-12-16 10:20:00|4055.86|4055.86|4058.02|4058.02|4058.87|4058.87|4055.86|4055.86|0
1639650300000|2021-12-16 10:25:00|4057.14|4057.14|4054.43|4054.43|4058.14|4058.14|4054.43|4054.43|0
1639650600000|2021-12-16 10:30:00|4055.3|4055.3|4059.92|4059.92|4059.92|4059.92|4054.67|4054.67|0
1639650900000|2021-12-16 10:35:00|4061.15|4061.15|4059.95|4059.95|4061.15|4061.15|4058.98|4058.98|0
1639651200000|2021-12-16 10:40:00|4059.6|4059.6|4059.04|4059.04|4060.6|4060.6|4057.99|4057.99|0
1639651500000|2021-12-16 10:45:00|4058.93|4058.93|4059.05|4059.05|4059.88|4059.88|4057.91|4057.91|0
1639651800000|2021-12-16 10:50:00|4059.35|4059.35|4056.75|4056.75|4059.35|4059.35|4055.89|4055.89|0
1639652100000|2021-12-16 10:55:00|4057.27|4057.27|4057.29|4057.29|4058.64|4058.64|4056.27|4056.27|0
1639652400000|2021-12-16 11:00:00|4056.94|4056.94|4053|4053|4057.25|4057.25|4053|4053|0
1639652700000|2021-12-16 11:05:00|4053.35|4053.35|4051.79|4051.79|4053.53|4053.53|4051.64|4051.64|0
1639653000000|2021-12-16 11:10:00|4052.32|4052.32|4051.3|4051.3|4052.87|4052.87|4051.3|4051.3|0
1639653300000|2021-12-16 11:15:00|4051.15|4051.15|4050.95|4050.95|4051.82|4051.82|4050.09|4050.09|0
1639653600000|2021-12-16 11:20:00|4050.59|4050.59|4051.24|4051.24|4051.82|4051.82|4048.9|4048.9|0
1639653900000|2021-12-16 11:25:00|4051.41|4051.41|4051.02|4051.02|4052.35|4052.35|4050.77|4050.77|0
1639654200000|2021-12-16 11:30:00|4051.23|4051.23|4052.76|4052.76|4053.79|4053.79|4051.23|4051.23|0
1639654500000|2021-12-16 11:35:00|4052.09|4052.09|4052.8|4052.8|4053.17|4053.17|4051.09|4051.09|0
1639654800000|2021-12-16 11:40:00|4052.7|4052.7|4051.76|4051.76|4053.46|4053.46|4051.06|4051.06|0
1639655100000|2021-12-16 11:45:00|4051.58|4051.58|4050.61|4050.61|4052.46|4052.46|4050.43|4050.43|0
1639655400000|2021-12-16 11:50:00|4050.08|4050.08|4050.59|4050.59|4052.66|4052.66|4050.08|4050.08|0
1639655700000|2021-12-16 11:55:00|4051.12|4051.12|4050.23|4050.23|4051.12|4051.12|4048.58|4048.58|0
1639656000000|2021-12-16 12:00:00|4049.55|4049.55|4042.23|4042.23|4049.55|4049.55|4040.01|4040.01|0
1639656300000|2021-12-16 12:05:00|4043.28|4043.28|4045.86|4045.86|4047.37|4047.37|4043.28|4043.28|0
1639656600000|2021-12-16 12:10:00|4046.92|4046.92|4047.18|4047.18|4049.16|4049.16|4046.04|4046.04|0
1639656900000|2021-12-16 12:15:00|4047.33|4047.33|4049.27|4049.27|4050.5|4050.5|4047.28|4047.28|0
1639657200000|2021-12-16 12:20:00|4049.11|4049.11|4044.95|4044.95|4049.11|4049.11|4044.95|4044.95|0
1639657500000|2021-12-16 12:25:00|4044.42|4044.42|4044.95|4044.95|4045.11|4045.11|4042.53|4042.53|0
1639657800000|2021-12-16 12:30:00|4044.83|4044.83|4050.83|4050.83|4050.93|4050.93|4044.83|4044.83|0
1639658100000|2021-12-16 12:35:00|4050.3|4050.3|4049.26|4049.26|4051|4051|4048.58|4048.58|0
1639658400000|2021-12-16 12:40:00|4048.58|4048.58|4048.69|4048.69|4049.89|4049.89|4046.84|4046.84|0
1639658700000|2021-12-16 12:45:00|4049.21|4049.21|4049.66|4049.66|4050.78|4050.78|4048.16|4048.16|0
1639659000000|2021-12-16 12:50:00|4050.54|4050.54|4049.53|4049.53|4052.21|4052.21|4047.91|4047.91|0
1639659300000|2021-12-16 12:55:00|4049.18|4049.18|4044.65|4044.65|4049.18|4049.18|4044.65|4044.65|0
1639659600000|2021-12-16 13:00:00|4044.3|4044.3|4040.92|4040.92|4045.23|4045.23|4040.92|4040.92|0
1639659900000|2021-12-16 13:05:00|4040.57|4040.57|4040.14|4040.14|4041.86|4041.86|4039.14|4039.14|0
1639660200000|2021-12-16 13:10:00|4040.82|4040.82|4039.28|4039.28|4040.82|4040.82|4038.77|4038.77|0
1639660500000|2021-12-16 13:15:00|4037.93|4037.93|4037.48|4037.48|4037.93|4037.93|4035.59|4035.59|0
1639660800000|2021-12-16 13:20:00|4037.66|4037.66|4041.92|4041.92|4042.15|4042.15|4037.66|4037.66|0
1639661100000|2021-12-16 13:25:00|4042.09|4042.09|4041.39|4041.39|4042.76|4042.76|4041.39|4041.39|0
1639661400000|2021-12-16 13:30:00|4041.21|4041.21|4040.1|4040.1|4041.39|4041.39|4038.73|4038.73|0
1639661700000|2021-12-16 13:35:00|4039.93|4039.93|4037.66|4037.66|4039.93|4039.93|4037.66|4037.66|0
1639662000000|2021-12-16 13:40:00|4037.45|4037.45|4034.26|4034.26|4037.45|4037.45|4034.08|4034.08|0
1639662300000|2021-12-16 13:45:00|4034.14|4034.14|4035.71|4035.71|4036.58|4036.58|4033.79|4033.79|0
1639662600000|2021-12-16 13:50:00|4035.76|4035.76|4034.48|4034.48|4036.11|4036.11|4034.3|4034.3|0
1639662900000|2021-12-16 13:55:00|4033.95|4033.95|4033.86|4033.86|4035.18|4035.18|4033.69|4033.69|0
1639663200000|2021-12-16 14:00:00|4033.51|4033.51|4035.23|4035.23|4035.41|4035.41|4031.07|4031.07|0
1639663500000|2021-12-16 14:05:00|4034.88|4034.88|4032.78|4032.78|4035.71|4035.71|4032.78|4032.78|0
1639663800000|2021-12-16 14:10:00|4032.26|4032.26|4030.17|4030.17|4032.26|4032.26|4029.9|4029.9|0
1639664100000|2021-12-16 14:15:00|4030.34|4030.34|4026|4026|4030.34|4030.34|4024.6|4024.6|0
1639664400000|2021-12-16 14:20:00|4025.88|4025.88|4026.33|4026.33|4027.13|4027.13|4025.47|4025.47|0
1639664700000|2021-12-16 14:25:00|4026.63|4026.63|4028.28|4028.28|4029.77|4029.77|4026.63|4026.63|0
1639665000000|2021-12-16 14:30:00|4027.93|4027.93|4024.96|4024.96|4033.94|4033.94|4024.96|4024.96|0
1639665300000|2021-12-16 14:35:00|4025.64|4025.64|4024.96|4024.96|4026.67|4026.67|4022.72|4022.72|0
1639665600000|2021-12-16 14:40:00|4025.83|4025.83|4018.49|4018.49|4025.95|4025.95|4018.12|4018.12|0
1639665900000|2021-12-16 14:45:00|4019.02|4019.02|4020.6|4020.6|4021.1|4021.1|4016.68|4016.68|0
1639666200000|2021-12-16 14:50:00|4020.07|4020.07|4022.66|4022.66|4022.66|4022.66|4016.99|4016.99|0
1639666500000|2021-12-16 14:55:00|4022.84|4022.84|4015.95|4015.95|4022.94|4022.94|4015.95|4015.95|0
1639666800000|2021-12-16 15:00:00|4016.09|4016.09|4017.75|4017.75|4018.67|4018.67|4013.71|4013.71|0
1639667100000|2021-12-16 15:05:00|4017.87|4017.87|4012.56|4012.56|4018.92|4018.92|4012.56|4012.56|0
1639667400000|2021-12-16 15:10:00|4012.72|4012.72|4015.85|4015.85|4015.92|4015.92|4012.72|4012.72|0
1639667700000|2021-12-16 15:15:00|4015.97|4015.97|4015.1|4015.1|4015.97|4015.97|4013.5|4013.5|0
1639668000000|2021-12-16 15:20:00|4014.92|4014.92|4019.13|4019.13|4019.64|4019.64|4014.92|4014.92|0
1639668300000|2021-12-16 15:25:00|4018.95|4018.95|4020.5|4020.5|4020.5|4020.5|4017.08|4017.08|0
1639668600000|2021-12-16 15:30:00|4020.61|4020.61|4025.52|4025.52|4025.52|4025.52|4020.11|4020.11|0
1639668900000|2021-12-16 15:35:00|4025.69|4025.69|4021.17|4021.17|4025.69|4025.69|4020.91|4020.91|0
1639669200000|2021-12-16 15:40:00|4021.29|4021.29|4023.38|4023.38|4024.76|4024.76|4019.57|4019.57|0
1639669500000|2021-12-16 15:45:00|4023.54|4023.54|4024.83|4024.83|4024.83|4024.83|4023.16|4023.16|0
1639669800000|2021-12-16 15:50:00|4025.51|4025.51|4022.72|4022.72|4025.51|4025.51|4022.72|4022.72|0
1639670100000|2021-12-16 15:55:00|4021.67|4021.67|4023.08|4023.08|4024.06|4024.06|4021.67|4021.67|0
1639670400000|2021-12-16 16:00:00|4023.26|4023.26|4021.22|4021.22|4024.11|4024.11|4020.87|4020.87|0
1639670700000|2021-12-16 16:05:00|4020.87|4020.87|4021.68|4021.68|4022.23|4022.23|4020.17|4020.17|0
1639671000000|2021-12-16 16:10:00|4021.51|4021.51|4019.93|4019.93|4023.03|4023.03|4019.73|4019.73|0
1639671300000|2021-12-16 16:15:00|4020.1|4020.1|4020.73|4020.73|4022.3|4022.3|4020.1|4020.1|0
1639671600000|2021-12-16 16:20:00|4020.62|4020.62|4019.95|4019.95|4022.33|4022.33|4019.42|4019.42|0
1639671900000|2021-12-16 16:25:00|4020.11|4020.11|4024.22|4024.22|4025.57|4025.57|4018.74|4018.74|0
1639728900000|2021-12-17 08:15:00|4028.31|4028.31|4028.72|4028.72|4030.46|4030.46|4025.96|4025.96|0
1639729200000|2021-12-17 08:20:00|4029.07|4029.07|4033.15|4033.15|4033.82|4033.82|4029.06|4029.06|0
1639729500000|2021-12-17 08:25:00|4033.59|4033.59|4034.04|4034.04|4034.56|4034.56|4030.69|4030.69|0
1639729800000|2021-12-17 08:30:00|4034.39|4034.39|4038.66|4038.66|4041.94|4041.94|4034.39|4034.39|0
1639730100000|2021-12-17 08:35:00|4038.84|4038.84|4036.43|4036.43|4040.03|4040.03|4034.88|4034.88|0
1639730400000|2021-12-17 08:40:00|4036.96|4036.96|4034.92|4034.92|4038.5|4038.5|4034.57|4034.57|0
1639730700000|2021-12-17 08:45:00|4036.67|4036.67|4040.19|4040.19|4040.19|4040.19|4035.43|4035.43|0
1639731000000|2021-12-17 08:50:00|4040.33|4040.33|4044.06|4044.06|4044.73|4044.73|4040.33|4040.33|0
1639731300000|2021-12-17 08:55:00|4043|4043|4039.62|4039.62|4043|4043|4039.35|4039.35|0
1639731600000|2021-12-17 09:00:00|4039.79|4039.79|4031.35|4031.35|4039.79|4039.79|4031.35|4031.35|0
1639731900000|2021-12-17 09:05:00|4031.53|4031.53|4032.75|4032.75|4033.1|4033.1|4031.06|4031.06|0
1639732200000|2021-12-17 09:10:00|4033.8|4033.8|4030.23|4030.23|4033.8|4033.8|4030.14|4030.14|0
1639732500000|2021-12-17 09:15:00|4030|4030|4035.51|4035.51|4035.86|4035.86|4029.53|4029.53|0
1639732800000|2021-12-17 09:20:00|4036.03|4036.03|4037.6|4037.6|4038.94|4038.94|4035.27|4035.27|0
1639733100000|2021-12-17 09:25:00|4040.03|4040.03|4040.52|4040.52|4041.16|4041.16|4038.62|4038.62|0
1639733400000|2021-12-17 09:30:00|4041.2|4041.2|4039.57|4039.57|4041.72|4041.72|4039.57|4039.57|0
1639733700000|2021-12-17 09:35:00|4040.25|4040.25|4040.75|4040.75|4040.95|4040.95|4039.55|4039.55|0
1639734000000|2021-12-17 09:40:00|4039.87|4039.87|4037.32|4037.32|4040.22|4040.22|4037.32|4037.32|0
1639734300000|2021-12-17 09:45:00|4036.64|4036.64|4037.77|4037.77|4039.7|4039.7|4036.12|4036.12|0
1639734600000|2021-12-17 09:50:00|4037.24|4037.24|4043.32|4043.32|4046.23|4046.23|4037.24|4037.24|0
1639734900000|2021-12-17 09:55:00|4043.01|4043.01|4041.09|4041.09|4043.5|4043.5|4039.54|4039.54|0
1639735200000|2021-12-17 10:00:00|4041.77|4041.77|4044.17|4044.17|4044.49|4044.49|4041.77|4041.77|0
1639735500000|2021-12-17 10:05:00|4044.52|4044.52|4046.96|4046.96|4048.87|4048.87|4044.52|4044.52|0
1639736100000|2021-12-17 10:15:00|4043.98|4043.98|4048.08|4048.08|4049.82|4049.82|4037.31|4037.31|0
1639736400000|2021-12-17 10:20:00|4048.61|4048.61|4049.87|4049.87|4053.53|4053.53|4047.2|4047.2|0
1639736700000|2021-12-17 10:25:00|4050.57|4050.57|4043.06|4043.06|4050.81|4050.81|4042.71|4042.71|0
1639737000000|2021-12-17 10:30:00|4044.41|4044.41|4049.39|4049.39|4050.47|4050.47|4043.04|4043.04|0
1639737300000|2021-12-17 10:35:00|4049.56|4049.56|4051.58|4051.58|4051.58|4051.58|4048.86|4048.86|0
1639737600000|2021-12-17 10:40:00|4052.26|4052.26|4042.94|4042.94|4052.26|4052.26|4042.94|4042.94|0
1639737900000|2021-12-17 10:45:00|4043.46|4043.46|4048.16|4048.16|4050.36|4050.36|4043.46|4043.46|0
1639738200000|2021-12-17 10:50:00|4047.99|4047.99|4053.09|4053.09|4055.16|4055.16|4047.99|4047.99|0
1639738500000|2021-12-17 10:55:00|4052.75|4052.75|4053.72|4053.72|4055.34|4055.34|4050.07|4050.07|0
1639738800000|2021-12-17 11:00:00|4051.86|4051.86|4044.86|4044.86|4056.94|4056.94|4044.5|4044.5|0
1639739100000|2021-12-17 11:05:00|4045.15|4045.15|4042.39|4042.39|4045.83|4045.83|4042.39|4042.39|0
1639739400000|2021-12-17 11:10:00|4042.56|4042.56|4041.47|4041.47|4044.29|4044.29|4040.48|4040.48|0
1639739700000|2021-12-17 11:15:00|4041.35|4041.35|4044.08|4044.08|4044.08|4044.08|4041|4041|0
1639740000000|2021-12-17 11:20:00|4044.76|4044.76|4045.59|4045.59|4047.51|4047.51|4044.76|4044.76|0
1639740300000|2021-12-17 11:25:00|4044.92|4044.92|4040.78|4040.78|4045.25|4045.25|4039.55|4039.55|0
1639740600000|2021-12-17 11:30:00|4041.3|4041.3|4041.29|4041.29|4043.43|4043.43|4040.65|4040.65|0
1639740900000|2021-12-17 11:35:00|4041.97|4041.97|4040.54|4040.54|4042.3|4042.3|4040.54|4040.54|0
1639741200000|2021-12-17 11:40:00|4040.7|4040.7|4040.3|4040.3|4042.08|4042.08|4040.3|4040.3|0
1639741500000|2021-12-17 11:45:00|4039.62|4039.62|4038.74|4038.74|4039.8|4039.8|4038.74|4038.74|0
1639741800000|2021-12-17 11:50:00|4039.09|4039.09|4041.24|4041.24|4041.35|4041.35|4037.32|4037.32|0
1639742100000|2021-12-17 11:55:00|4041.91|4041.91|4040.51|4040.51|4041.91|4041.91|4038.37|4038.37|0
1639742400000|2021-12-17 12:00:00|4039.98|4039.98|4043.06|4043.06|4043.58|4043.58|4038.28|4038.28|0
1639742700000|2021-12-17 12:05:00|4043.23|4043.23|4040.7|4040.7|4044.22|4044.22|4039.21|4039.21|0
1639743000000|2021-12-17 12:10:00|4040.35|4040.35|4036.26|4036.26|4040.35|4040.35|4035.29|4035.29|0
1639743300000|2021-12-17 12:15:00|4035.56|4035.56|4035.2|4035.2|4035.91|4035.91|4034.53|4034.53|0
1639743600000|2021-12-17 12:20:00|4035.37|4035.37|4031.23|4031.23|4035.37|4035.37|4030.58|4030.58|0
1639743900000|2021-12-17 12:25:00|4031.12|4031.12|4031.75|4031.75|4031.75|4031.75|4030.54|4030.54|0
1639744200000|2021-12-17 12:30:00|4031.93|4031.93|4032.78|4032.78|4032.78|4032.78|4031.39|4031.39|0
1639744500000|2021-12-17 12:35:00|4031.9|4031.9|4030.76|4030.76|4032.9|4032.9|4030.76|4030.76|0
1639744800000|2021-12-17 12:40:00|4030.41|4030.41|4028.72|4028.72|4030.41|4030.41|4027.6|4027.6|0
1639745100000|2021-12-17 12:45:00|4028.89|4028.89|4031.02|4031.02|4033.1|4033.1|4028.89|4028.89|0
1639745400000|2021-12-17 12:50:00|4030.84|4030.84|4032.51|4032.51|4032.74|4032.74|4030.14|4030.14|0
1639745700000|2021-12-17 12:55:00|4031.83|4031.83|4030.61|4030.61|4032.84|4032.84|4029.94|4029.94|0
1639746000000|2021-12-17 13:00:00|4030.09|4030.09|4033.54|4033.54|4033.7|4033.7|4028.86|4028.86|0
1639746300000|2021-12-17 13:05:00|4033.18|4033.18|4028.69|4028.69|4033.8|4033.8|4028.01|4028.01|0
1639746600000|2021-12-17 13:10:00|4028.01|4028.01|4032.41|4032.41|4032.41|4032.41|4027.34|4027.34|0
1639746900000|2021-12-17 13:15:00|4032.3|4032.3|4033.05|4033.05|4033.51|4033.51|4031.37|4031.37|0
1639747200000|2021-12-17 13:20:00|4032.53|4032.53|4036.39|4036.39|4036.69|4036.69|4032.53|4032.53|0
1639747500000|2021-12-17 13:25:00|4036.5|4036.5|4034.56|4034.56|4038.23|4038.23|4033.52|4033.52|0
1639747800000|2021-12-17 13:30:00|4034.72|4034.72|4032.72|4032.72|4034.95|4034.95|4032.72|4032.72|0
1639748100000|2021-12-17 13:35:00|4033.39|4033.39|4035.03|4035.03|4035.03|4035.03|4032.61|4032.61|0
1639748400000|2021-12-17 13:40:00|4034.36|4034.36|4034.28|4034.28|4036.89|4036.89|4034.28|4034.28|0
1639748700000|2021-12-17 13:45:00|4033.93|4033.93|4030.13|4030.13|4034.11|4034.11|4029.95|4029.95|0
1639749000000|2021-12-17 13:50:00|4029.98|4029.98|4029.72|4029.72|4031.17|4031.17|4029.47|4029.47|0
1639749300000|2021-12-17 13:55:00|4030.4|4030.4|4031.49|4031.49|4032.64|4032.64|4030.4|4030.4|0
1639749600000|2021-12-17 14:00:00|4031.99|4031.99|4031.11|4031.11|4032.34|4032.34|4030.38|4030.38|0
1639749900000|2021-12-17 14:05:00|4031.29|4031.29|4028.18|4028.18|4031.64|4031.64|4028.07|4028.07|0
1639750200000|2021-12-17 14:10:00|4027.5|4027.5|4026.91|4026.91|4027.76|4027.76|4025.63|4025.63|0
1639750500000|2021-12-17 14:15:00|4027.94|4027.94|4026.77|4026.77|4027.96|4027.96|4025.24|4025.24|0
1639750800000|2021-12-17 14:20:00|4027|4027|4024.61|4024.61|4027|4027|4024.61|4024.61|0
1639751100000|2021-12-17 14:25:00|4024.72|4024.72|4025.99|4025.99|4025.99|4025.99|4023.07|4023.07|0
1639751400000|2021-12-17 14:30:00|4026.17|4026.17|4022.6|4022.6|4027.71|4027.71|4021.25|4021.25|0
1639751700000|2021-12-17 14:35:00|4022.77|4022.77|4019.57|4019.57|4022.77|4022.77|4017.54|4017.54|0
1639752000000|2021-12-17 14:40:00|4019.4|4019.4|4016.51|4016.51|4021.57|4021.57|4016.51|4016.51|0
1639752300000|2021-12-17 14:45:00|4016.35|4016.35|4017.38|4017.38|4017.75|4017.75|4014.95|4014.95|0
1639752600000|2021-12-17 14:50:00|4017.91|4017.91|4018.18|4018.18|4021.76|4021.76|4017.32|4017.32|0
1639752900000|2021-12-17 14:55:00|4017.83|4017.83|4020.04|4020.04|4020.83|4020.83|4017.48|4017.48|0
1639753200000|2021-12-17 15:00:00|4019.87|4019.87|4026.66|4026.66|4026.66|4026.66|4019.87|4019.87|0
1639753500000|2021-12-17 15:05:00|4027.01|4027.01|4025.58|4025.58|4028.57|4028.57|4025.52|4025.52|0
1639753800000|2021-12-17 15:10:00|4025.4|4025.4|4023.08|4023.08|4026.23|4026.23|4022.93|4022.93|0
1639754100000|2021-12-17 15:15:00|4022.41|4022.41|4021.14|4021.14|4022.41|4022.41|4019.53|4019.53|0
1639754400000|2021-12-17 15:20:00|4020.96|4020.96|4014.41|4014.41|4020.96|4020.96|4013.65|4013.65|0
1639754700000|2021-12-17 15:25:00|4015.08|4015.08|4017.02|4017.02|4017.02|4017.02|4013.03|4013.03|0
1639755000000|2021-12-17 15:30:00|4016.67|4016.67|4023.87|4023.87|4023.87|4023.87|4016.17|4016.17|0
1639755300000|2021-12-17 15:35:00|4024.92|4024.92|4031.2|4031.2|4032.82|4032.82|4024.57|4024.57|0
1639755600000|2021-12-17 15:40:00|4030.68|4030.68|4028.43|4028.43|4030.85|4030.85|4027.36|4027.36|0
1639755900000|2021-12-17 15:45:00|4028.08|4028.08|4026.49|4026.49|4029.75|4029.75|4026.29|4026.29|0
1639756200000|2021-12-17 15:50:00|4026.14|4026.14|4028.18|4028.18|4029.38|4029.38|4024.35|4024.35|0
1639756500000|2021-12-17 15:55:00|4028.53|4028.53|4031.65|4031.65|4031.97|4031.97|4027.49|4027.49|0
1639756800000|2021-12-17 16:00:00|4031.86|4031.86|4029.87|4029.87|4033.17|4033.17|4029.87|4029.87|0
1639757100000|2021-12-17 16:05:00|4030.57|4030.57|4029.4|4029.4|4031.66|4031.66|4029.4|4029.4|0
1639757400000|2021-12-17 16:10:00|4029.23|4029.23|4029.54|4029.54|4031.39|4031.39|4028.42|4028.42|0
1639757700000|2021-12-17 16:15:00|4029.71|4029.71|4029.41|4029.41|4030.39|4030.39|4028.52|4028.52|0
1639758000000|2021-12-17 16:20:00|4029.52|4029.52|4026.55|4026.55|4031.16|4031.16|4026.55|4026.55|0
1639758300000|2021-12-17 16:25:00|4027.23|4027.23|4026.57|4026.57|4027.32|4027.32|4025.26|4025.26|0
1639988100000|2021-12-20 08:15:00|3946.34|3946.34|3949.42|3949.42|3953.52|3953.52|3943.21|3943.21|0
1639988400000|2021-12-20 08:20:00|3950.65|3950.65|3945.88|3945.88|3950.65|3950.65|3940.82|3940.82|0
1639988700000|2021-12-20 08:25:00|3945.74|3945.74|3951.94|3951.94|3952.26|3952.26|3945.74|3945.74|0
1639989000000|2021-12-20 08:30:00|3952.11|3952.11|3950.24|3950.24|3952.31|3952.31|3947.68|3947.68|0
1639989300000|2021-12-20 08:35:00|3950.77|3950.77|3941.96|3941.96|3950.93|3950.93|3941.96|3941.96|0
1639989600000|2021-12-20 08:40:00|3942.84|3942.84|3939.98|3939.98|3943.19|3943.19|3936.9|3936.9|0
1639989900000|2021-12-20 08:45:00|3939.31|3939.31|3934.56|3934.56|3939.34|3939.34|3930.45|3930.45|0
1639990200000|2021-12-20 08:50:00|3933.89|3933.89|3932.5|3932.5|3934.11|3934.11|3931.16|3931.16|0
1639990500000|2021-12-20 08:55:00|3931.79|3931.79|3935.04|3935.04|3937.17|3937.17|3931.79|3931.79|0
1639990800000|2021-12-20 09:00:00|3934.37|3934.37|3929.97|3929.97|3934.53|3934.53|3929.65|3929.65|0
1639991100000|2021-12-20 09:05:00|3928.56|3928.56|3925.02|3925.02|3930.6|3930.6|3925.02|3925.02|0
1639991400000|2021-12-20 09:10:00|3924.49|3924.49|3914.79|3914.79|3924.61|3924.61|3910.38|3910.38|0
1639991700000|2021-12-20 09:15:00|3915.14|3915.14|3911.74|3911.74|3915.31|3915.31|3909.76|3909.76|0
1639992000000|2021-12-20 09:20:00|3912.09|3912.09|3908.2|3908.2|3912.66|3912.66|3902.69|3902.69|0
1639992300000|2021-12-20 09:25:00|3908.56|3908.56|3915.51|3915.51|3915.51|3915.51|3907.94|3907.94|0
1639992600000|2021-12-20 09:30:00|3916.04|3916.04|3918.28|3918.28|3924.39|3924.39|3916.04|3916.04|0
1639992900000|2021-12-20 09:35:00|3919.34|3919.34|3925.82|3925.82|3928.86|3928.86|3917.93|3917.93|0
1639993200000|2021-12-20 09:40:00|3926.35|3926.35|3937.22|3937.22|3937.22|3937.22|3926.35|3926.35|0
1639993500000|2021-12-20 09:45:00|3935.49|3935.49|3940.7|3940.7|3940.7|3940.7|3935.41|3935.41|0
1639993800000|2021-12-20 09:50:00|3940.53|3940.53|3941.66|3941.66|3945.55|3945.55|3940.28|3940.28|0
1639994100000|2021-12-20 09:55:00|3941.52|3941.52|3944.6|3944.6|3944.6|3944.6|3941.52|3941.52|0
1639994400000|2021-12-20 10:00:00|3944.95|3944.95|3956.63|3956.63|3959.03|3959.03|3944.95|3944.95|0
1639994700000|2021-12-20 10:05:00|3956.84|3956.84|3957.91|3957.91|3958.32|3958.32|3955.22|3955.22|0
1639995000000|2021-12-20 10:10:00|3957.24|3957.24|3958.26|3958.26|3959.97|3959.97|3955.73|3955.73|0
1639995300000|2021-12-20 10:15:00|3957.91|3957.91|3963.17|3963.17|3963.2|3963.2|3957.91|3957.91|0
1639995600000|2021-12-20 10:20:00|3962.5|3962.5|3966.81|3966.81|3967.28|3967.28|3961.61|3961.61|0
1639995900000|2021-12-20 10:25:00|3965.22|3965.22|3959.93|3959.93|3965.22|3965.22|3959.93|3959.93|0
1639996200000|2021-12-20 10:30:00|3959.22|3959.22|3961.63|3961.63|3962.16|3962.16|3959.2|3959.2|0
1639996500000|2021-12-20 10:35:00|3960.04|3960.04|3960.27|3960.27|3961.32|3961.32|3958.93|3958.93|0
1639996800000|2021-12-20 10:40:00|3959.57|3959.57|3961.14|3961.14|3962.49|3962.49|3959.18|3959.18|0
1639997100000|2021-12-20 10:45:00|3960.61|3960.61|3962.85|3962.85|3962.85|3962.85|3959.41|3959.41|0
1639997400000|2021-12-20 10:50:00|3963.91|3963.91|3960.17|3960.17|3964.58|3964.58|3958.26|3958.26|0
1639997700000|2021-12-20 10:55:00|3960.4|3960.4|3962.81|3962.81|3962.81|3962.81|3960.4|3960.4|0
1639998000000|2021-12-20 11:00:00|3963.34|3963.34|3962.88|3962.88|3966.65|3966.65|3962.53|3962.53|0
1639998300000|2021-12-20 11:05:00|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3958.4|3958.4|0
1639998600000|2021-12-20 11:10:00|3962.61|3962.61|3965.32|3965.32|3965.5|3965.5|3960.35|3960.35|0
1639998900000|2021-12-20 11:15:00|3964.44|3964.44|3963.09|3963.09|3964.44|3964.44|3962.51|3962.51|0
1639999200000|2021-12-20 11:20:00|3963.62|3963.62|3962.74|3962.74|3964.15|3964.15|3962.74|3962.74|0
1639999500000|2021-12-20 11:25:00|3962.21|3962.21|3963.04|3963.04|3963.74|3963.74|3959.33|3959.33|0
1639999800000|2021-12-20 11:30:00|3963.14|3963.14|3964.56|3964.56|3965.77|3965.77|3962.99|3962.99|0
1640000100000|2021-12-20 11:35:00|3965.09|3965.09|3963.82|3963.82|3965.75|3965.75|3963.82|3963.82|0
1640000400000|2021-12-20 11:40:00|3964.49|3964.49|3965.93|3965.93|3966.61|3966.61|3964.49|3964.49|0
1640000700000|2021-12-20 11:45:00|3965.83|3965.83|3966.65|3966.65|3968.06|3968.06|3965.07|3965.07|0
1640001000000|2021-12-20 11:50:00|3965.77|3965.77|3962.13|3962.13|3965.94|3965.94|3961.78|3961.78|0
1640001300000|2021-12-20 11:55:00|3961.61|3961.61|3965.92|3965.92|3966.1|3966.1|3961.61|3961.61|0
1640001600000|2021-12-20 12:00:00|3966.28|3966.28|3966.26|3966.26|3966.45|3966.45|3965.2|3965.2|0
1640001900000|2021-12-20 12:05:00|3966.09|3966.09|3969.19|3969.19|3970.6|3970.6|3966.09|3966.09|0
1640002200000|2021-12-20 12:10:00|3969.36|3969.36|3967.99|3967.99|3969.54|3969.54|3966.61|3966.61|0
1640002500000|2021-12-20 12:15:00|3967.63|3967.63|3962.78|3962.78|3967.63|3967.63|3961.45|3961.45|0
1640002800000|2021-12-20 12:20:00|3962.64|3962.64|3964.59|3964.59|3964.59|3964.59|3962.14|3962.14|0
1640003100000|2021-12-20 12:25:00|3963.71|3963.71|3963.57|3963.57|3964.24|3964.24|3962.69|3962.69|0
1640003400000|2021-12-20 12:30:00|3964.24|3964.24|3967.15|3967.15|3967.82|3967.82|3964.07|3964.07|0
1640003700000|2021-12-20 12:35:00|3967.68|3967.68|3968.31|3968.31|3968.43|3968.43|3967.47|3967.47|0
1640004000000|2021-12-20 12:40:00|3968.49|3968.49|3966.88|3966.88|3969.13|3969.13|3966.53|3966.53|0
1640004300000|2021-12-20 12:45:00|3966.71|3966.71|3961.42|3961.42|3966.71|3966.71|3961.42|3961.42|0
1640004600000|2021-12-20 12:50:00|3961.32|3961.32|3956.82|3956.82|3961.32|3961.32|3956.82|3956.82|0
1640004900000|2021-12-20 12:55:00|3956.29|3956.29|3963.08|3963.08|3963.08|3963.08|3955.32|3955.32|0
1640005200000|2021-12-20 13:00:00|3963.75|3963.75|3967.56|3967.56|3970.16|3970.16|3963.75|3963.75|0
1640005500000|2021-12-20 13:05:00|3966.67|3966.67|3964.9|3964.9|3967.91|3967.91|3964.38|3964.38|0
1640005800000|2021-12-20 13:10:00|3964.73|3964.73|3966.17|3966.17|3967.71|3967.71|3963.85|3963.85|0
1640006100000|2021-12-20 13:15:00|3966.35|3966.35|3965.15|3965.15|3966.88|3966.88|3964.27|3964.27|0
1640006400000|2021-12-20 13:20:00|3965.36|3965.36|3967.33|3967.33|3968.65|3968.65|3965.36|3965.36|0
1640006700000|2021-12-20 13:25:00|3967.15|3967.15|3971.39|3971.39|3972.94|3972.94|3967.15|3967.15|0
1640007000000|2021-12-20 13:30:00|3971.28|3971.28|3968.18|3968.18|3971.28|3971.28|3967.83|3967.83|0
1640007300000|2021-12-20 13:35:00|3968.34|3968.34|3967.12|3967.12|3969.17|3969.17|3967.07|3967.07|0
1640007600000|2021-12-20 13:40:00|3968|3968|3966.08|3966.08|3968.34|3968.34|3966.08|3966.08|0
1640007900000|2021-12-20 13:45:00|3965.9|3965.9|3965.38|3965.38|3967.47|3967.47|3964.85|3964.85|0
1640008200000|2021-12-20 13:50:00|3966.27|3966.27|3967.39|3967.39|3967.43|3967.43|3964.85|3964.85|0
1640008500000|2021-12-20 13:55:00|3967.57|3967.57|3971.26|3971.26|3971.62|3971.62|3967.57|3967.57|0
1640008800000|2021-12-20 14:00:00|3971.44|3971.44|3971.73|3971.73|3974.33|3974.33|3971.44|3971.44|0
1640009100000|2021-12-20 14:05:00|3971.63|3971.63|3973.41|3973.41|3973.94|3973.94|3970.88|3970.88|0
1640009400000|2021-12-20 14:10:00|3973.73|3973.73|3976.33|3976.33|3976.33|3976.33|3973.13|3973.13|0
1640009700000|2021-12-20 14:15:00|3976.51|3976.51|3977.23|3977.23|3977.9|3977.9|3975.62|3975.62|0
1640010000000|2021-12-20 14:20:00|3977.4|3977.4|3979.23|3979.23|3979.76|3979.76|3976.17|3976.17|0
1640010300000|2021-12-20 14:25:00|3978.56|3978.56|3980.77|3980.77|3981.66|3981.66|3978.56|3978.56|0
1640010600000|2021-12-20 14:30:00|3980.6|3980.6|3975.8|3975.8|3981.72|3981.72|3972.19|3972.19|0
1640010900000|2021-12-20 14:35:00|3975.09|3975.09|3974.45|3974.45|3977.37|3977.37|3972.72|3972.72|0
1640011200000|2021-12-20 14:40:00|3973.78|3973.78|3970.11|3970.11|3973.78|3973.78|3968.84|3968.84|0
1640011500000|2021-12-20 14:45:00|3969.44|3969.44|3969.72|3969.72|3972.47|3972.47|3969.44|3969.44|0
1640011800000|2021-12-20 14:50:00|3969.6|3969.6|3973.74|3973.74|3973.74|3973.74|3968.27|3968.27|0
1640012100000|2021-12-20 14:55:00|3974.27|3974.27|3980.42|3980.42|3981.36|3981.36|3974.16|3974.16|0
1640012400000|2021-12-20 15:00:00|3980.57|3980.57|3991.83|3991.83|3992.36|3992.36|3980.57|3980.57|0
1640012700000|2021-12-20 15:05:00|3992.53|3992.53|3993.63|3993.63|3994.79|3994.79|3991.96|3991.96|0
1640013000000|2021-12-20 15:10:00|3993.11|3993.11|3992.92|3992.92|3995.84|3995.84|3992.34|3992.34|0
1640013300000|2021-12-20 15:15:00|3993.09|3993.09|3998.82|3998.82|3998.82|3998.82|3992.78|3992.78|0
1640013600000|2021-12-20 15:20:00|3998.99|3998.99|3996.36|3996.36|4001.43|4001.43|3996.18|3996.18|0
1640013900000|2021-12-20 15:25:00|3995.83|3995.83|3996.36|3996.36|3997.03|3997.03|3993.44|3993.44|0
1640014200000|2021-12-20 15:30:00|3997.03|3997.03|3993.25|3993.25|3997.03|3997.03|3990.86|3990.86|0
1640014500000|2021-12-20 15:35:00|3992.89|3992.89|3995.38|3995.38|3996.86|3996.86|3992.54|3992.54|0
1640014800000|2021-12-20 15:40:00|3994.71|3994.71|3988.33|3988.33|3995.38|3995.38|3986.6|3986.6|0
1640015100000|2021-12-20 15:45:00|3988.15|3988.15|3983.8|3983.8|3988.15|3988.15|3983.8|3983.8|0
1640015400000|2021-12-20 15:50:00|3984.47|3984.47|3979.08|3979.08|3985.79|3985.79|3979.08|3979.08|0
1640015700000|2021-12-20 15:55:00|3979.26|3979.26|3979.43|3979.43|3980.99|3980.99|3975.85|3975.85|0
1640016000000|2021-12-20 16:00:00|3979.08|3979.08|3979.39|3979.39|3980.54|3980.54|3977.6|3977.6|0
1640016300000|2021-12-20 16:05:00|3978.68|3978.68|3980.9|3980.9|3983.55|3983.55|3976.81|3976.81|0
1640016600000|2021-12-20 16:10:00|3980.2|3980.2|3980.42|3980.42|3980.55|3980.55|3976.49|3976.49|0
1640016900000|2021-12-20 16:15:00|3980.26|3980.26|3982.41|3982.41|3983.48|3983.48|3978.69|3978.69|0
1640017200000|2021-12-20 16:20:00|3983.08|3983.08|3984.45|3984.45|3986.33|3986.33|3980.78|3980.78|0
1640017500000|2021-12-20 16:25:00|3984.09|3984.09|3982.35|3982.35|3984.79|3984.79|3982.33|3982.33|0
1640074500000|2021-12-21 08:15:00|4008.1|4008.1|3999.57|3999.57|4011.21|4011.21|3998.74|3998.74|0
1640074800000|2021-12-21 08:20:00|4000.24|4000.24|4001.3|4001.3|4002.74|4002.74|3999.62|3999.62|0
1640075100000|2021-12-21 08:25:00|4002.64|4002.64|3997.09|3997.09|4002.64|4002.64|3994.64|3994.64|0
1640075400000|2021-12-21 08:30:00|3997.26|3997.26|3997.2|3997.2|3999.83|3999.83|3997.04|3997.04|0
1640075700000|2021-12-21 08:35:00|3997.03|3997.03|3997.22|3997.22|3997.22|3997.22|3992.63|3992.63|0
1640076000000|2021-12-21 08:40:00|3997.4|3997.4|3999.99|3999.99|3999.99|3999.99|3996.54|3996.54|0
1640076300000|2021-12-21 08:45:00|4000.35|4000.35|4002.61|4002.61|4004.87|4004.87|4000.35|4000.35|0
1640076600000|2021-12-21 08:50:00|4002.43|4002.43|4003.51|4003.51|4007.88|4007.88|4001.5|4001.5|0
1640076900000|2021-12-21 08:55:00|4004.39|4004.39|4003.4|4003.4|4004.39|4004.39|4001.86|4001.86|0
1640077200000|2021-12-21 09:00:00|4002.87|4002.87|3999.88|3999.88|4002.87|4002.87|3998.56|3998.56|0
1640077500000|2021-12-21 09:05:00|4000.1|4000.1|4001.25|4001.25|4002.31|4002.31|3999.1|3999.1|0
1640077800000|2021-12-21 09:10:00|4001.07|4001.07|4001.74|4001.74|4001.92|4001.92|4000.15|4000.15|0
1640078100000|2021-12-21 09:15:00|4002.45|4002.45|4000.5|4000.5|4002.45|4002.45|3999.72|3999.72|0
1640078400000|2021-12-21 09:20:00|4000.32|4000.32|4001.43|4001.43|4002.53|4002.53|3999.02|3999.02|0
1640078700000|2021-12-21 09:25:00|4002.63|4002.63|4003.36|4003.36|4005.79|4005.79|4002.08|4002.08|0
1640079000000|2021-12-21 09:30:00|4003|4003|4005.24|4005.24|4005.24|4005.24|4002.65|4002.65|0
1640079300000|2021-12-21 09:35:00|4004.91|4004.91|4005.15|4005.15|4007.73|4007.73|4004.91|4004.91|0
1640079600000|2021-12-21 09:40:00|4005.32|4005.32|4000.29|4000.29|4005.32|4005.32|3998.73|3998.73|0
1640079900000|2021-12-21 09:45:00|4000.82|4000.82|4000.14|4000.14|4003.86|4003.86|3999.78|3999.78|0
1640080200000|2021-12-21 09:50:00|3999.78|3999.78|3997.73|3997.73|3999.78|3999.78|3996.54|3996.54|0
1640080500000|2021-12-21 09:55:00|3996.99|3996.99|3993.63|3993.63|3996.99|3996.99|3993.45|3993.45|0
1640080800000|2021-12-21 10:00:00|3994.51|3994.51|3994.94|3994.94|3995.2|3995.2|3993.47|3993.47|0
1640081100000|2021-12-21 10:05:00|3994.89|3994.89|3998.44|3998.44|3998.81|3998.81|3994.71|3994.71|0
1640081400000|2021-12-21 10:10:00|3998.54|3998.54|4007.66|4007.66|4007.66|4007.66|3998.54|3998.54|0
1640081700000|2021-12-21 10:15:00|4007.99|4007.99|4009.37|4009.37|4011.35|4011.35|4007.99|4007.99|0
1640082000000|2021-12-21 10:20:00|4009.43|4009.43|4011.43|4011.43|4011.43|4011.43|4007.65|4007.65|0
1640082300000|2021-12-21 10:25:00|4011.25|4011.25|4008.43|4008.43|4013.22|4013.22|4007.9|4007.9|0
1640082600000|2021-12-21 10:30:00|4007.76|4007.76|4006.95|4006.95|4009.31|4009.31|4006.95|4006.95|0
1640082900000|2021-12-21 10:35:00|4006.28|4006.28|4005.16|4005.16|4006.81|4006.81|4004.37|4004.37|0
1640083200000|2021-12-21 10:40:00|4004.1|4004.1|4000.43|4000.43|4004.1|4004.1|4000.43|4000.43|0
1640083500000|2021-12-21 10:45:00|4000.31|4000.31|4000.5|4000.5|4002.66|4002.66|3999.83|3999.83|0
1640083800000|2021-12-21 10:50:00|3999.8|3999.8|4000.47|4000.47|4000.47|4000.47|3999.05|3999.05|0
1640084100000|2021-12-21 10:55:00|4001.14|4001.14|4003.19|4003.19|4003.19|4003.19|4001.14|4001.14|0
1640084400000|2021-12-21 11:00:00|4003.72|4003.72|4001.97|4001.97|4004.31|4004.31|4001.91|4001.91|0
1640084700000|2021-12-21 11:05:00|4001.79|4001.79|4005.74|4005.74|4006.27|4006.27|4001.47|4001.47|0
1640085000000|2021-12-21 11:10:00|4006.09|4006.09|4006.87|4006.87|4007.22|4007.22|4006.06|4006.06|0
1640085300000|2021-12-21 11:15:00|4006.75|4006.75|4008.58|4008.58|4009|4009|4006.75|4006.75|0
1640085600000|2021-12-21 11:20:00|4009.11|4009.11|4009.94|4009.94|4011|4011|4009.1|4009.1|0
1640085900000|2021-12-21 11:25:00|4009.84|4009.84|4014.84|4014.84|4014.84|4014.84|4009.78|4009.78|0
1640086200000|2021-12-21 11:30:00|4015.08|4015.08|4014.16|4014.16|4015.2|4015.2|4014.16|4014.16|0
1640086500000|2021-12-21 11:35:00|4014.39|4014.39|4016.96|4016.96|4018.72|4018.72|4014.39|4014.39|0
1640086800000|2021-12-21 11:40:00|4016.78|4016.78|4009.04|4009.04|4016.78|4016.78|4009.04|4009.04|0
1640087100000|2021-12-21 11:45:00|4008.69|4008.69|4008.94|4008.94|4008.94|4008.94|4005.27|4005.27|0
1640087400000|2021-12-21 11:50:00|4009.12|4009.12|4009.8|4009.8|4009.8|4009.8|4008.39|4008.39|0
1640087700000|2021-12-21 11:55:00|4009.62|4009.62|4010.57|4010.57|4010.57|4010.57|4006.3|4006.3|0
1640088000000|2021-12-21 12:00:00|4010.75|4010.75|4013.52|4013.52|4013.52|4013.52|4010.75|4010.75|0
1640088300000|2021-12-21 12:05:00|4014.58|4014.58|4014.29|4014.29|4016.27|4016.27|4013.91|4013.91|0
1640088600000|2021-12-21 12:10:00|4014.47|4014.47|4019.65|4019.65|4019.82|4019.82|4014.47|4014.47|0
1640088900000|2021-12-21 12:15:00|4019.29|4019.29|4020.54|4020.54|4021.38|4021.38|4019.29|4019.29|0
1640089200000|2021-12-21 12:20:00|4021.21|4021.21|4021.33|4021.33|4021.86|4021.86|4020.68|4020.68|0
1640089500000|2021-12-21 12:25:00|4021.68|4021.68|4024.2|4024.2|4024.2|4024.2|4021.33|4021.33|0
1640089800000|2021-12-21 12:30:00|4024.02|4024.02|4023.49|4023.49|4024.37|4024.37|4023.31|4023.31|0
1640090100000|2021-12-21 12:35:00|4024.02|4024.02|4023.81|4023.81|4024.69|4024.69|4023.81|4023.81|0
1640090400000|2021-12-21 12:40:00|4023.92|4023.92|4020.28|4020.28|4024.81|4024.81|4018.69|4018.69|0
1640090700000|2021-12-21 12:45:00|4019.75|4019.75|4024.3|4024.3|4024.3|4024.3|4019.04|4019.04|0
1640091000000|2021-12-21 12:50:00|4024.83|4024.83|4022.31|4022.31|4025.19|4025.19|4022.31|4022.31|0
1640091300000|2021-12-21 12:55:00|4022.66|4022.66|4023.13|4023.13|4025.07|4025.07|4021.19|4021.19|0
1640091600000|2021-12-21 13:00:00|4022.6|4022.6|4022.58|4022.58|4023.13|4023.13|4018.65|4018.65|0
1640091900000|2021-12-21 13:05:00|4023.28|4023.28|4017.95|4017.95|4023.28|4023.28|4017.95|4017.95|0
1640092200000|2021-12-21 13:10:00|4018.66|4018.66|4020.53|4020.53|4020.53|4020.53|4018.24|4018.24|0
1640092500000|2021-12-21 13:15:00|4020.36|4020.36|4024.41|4024.41|4025.38|4025.38|4020.36|4020.36|0
1640092800000|2021-12-21 13:20:00|4024.76|4024.76|4023.06|4023.06|4024.76|4024.76|4022.39|4022.39|0
1640093100000|2021-12-21 13:25:00|4022.71|4022.71|4022.52|4022.52|4023.05|4023.05|4021.28|4021.28|0
1640093400000|2021-12-21 13:30:00|4023.4|4023.4|4021.32|4021.32|4023.4|4023.4|4019.35|4019.35|0
1640093700000|2021-12-21 13:35:00|4022.03|4022.03|4020.94|4020.94|4022.53|4022.53|4020.59|4020.59|0
1640094000000|2021-12-21 13:40:00|4021.09|4021.09|4022.25|4022.25|4022.86|4022.86|4021.09|4021.09|0
1640094300000|2021-12-21 13:45:00|4023.48|4023.48|4022.55|4022.55|4023.48|4023.48|4021.48|4021.48|0
1640094600000|2021-12-21 13:50:00|4022.41|4022.41|4023|4023|4024.06|4024.06|4022.41|4022.41|0
1640094900000|2021-12-21 13:55:00|4022.82|4022.82|4022.82|4022.82|4023.7|4023.7|4021.8|4021.8|0
1640095200000|2021-12-21 14:00:00|4022.47|4022.47|4019.51|4019.51|4023.18|4023.18|4019.51|4019.51|0
1640095500000|2021-12-21 14:05:00|4019.57|4019.57|4019.32|4019.32|4021.09|4021.09|4019.32|4019.32|0
1640095800000|2021-12-21 14:10:00|4019.06|4019.06|4016.97|4016.97|4019.18|4019.18|4016.62|4016.62|0
1640096100000|2021-12-21 14:15:00|4017.5|4017.5|4019.19|4019.19|4019.49|4019.49|4017.5|4017.5|0
1640096400000|2021-12-21 14:20:00|4018.84|4018.84|4015.99|4015.99|4018.87|4018.87|4015.94|4015.94|0
1640096700000|2021-12-21 14:25:00|4016.17|4016.17|4013.63|4013.63|4016.17|4016.17|4013.63|4013.63|0
1640097000000|2021-12-21 14:30:00|4013.75|4013.75|4019.48|4019.48|4019.84|4019.84|4013.75|4013.75|0
1640097300000|2021-12-21 14:35:00|4020.15|4020.15|4022.53|4022.53|4023.59|4023.59|4020.15|4020.15|0
1640097600000|2021-12-21 14:40:00|4022.35|4022.35|4018.77|4018.77|4022.35|4022.35|4017.12|4017.12|0
1640097900000|2021-12-21 14:45:00|4018.42|4018.42|4021.58|4021.58|4022.64|4022.64|4016.38|4016.38|0
1640098200000|2021-12-21 14:50:00|4021.47|4021.47|4021.92|4021.92|4025.08|4025.08|4021.47|4021.47|0
1640098500000|2021-12-21 14:55:00|4021.25|4021.25|4024.42|4024.42|4024.6|4024.6|4021.01|4021.01|0
1640098800000|2021-12-21 15:00:00|4024.6|4024.6|4029.68|4029.68|4029.94|4029.94|4024.6|4024.6|0
1640099100000|2021-12-21 15:05:00|4031.02|4031.02|4028.63|4028.63|4031.54|4031.54|4026.2|4026.2|0
1640099400000|2021-12-21 15:10:00|4028.46|4028.46|4032.97|4032.97|4032.97|4032.97|4026.34|4026.34|0
1640099700000|2021-12-21 15:15:00|4033.33|4033.33|4033.5|4033.5|4034.81|4034.81|4032.41|4032.41|0
1640100000000|2021-12-21 15:20:00|4033.68|4033.68|4029.05|4029.05|4034.03|4034.03|4029.05|4029.05|0
1640100300000|2021-12-21 15:25:00|4028.38|4028.38|4028.1|4028.1|4030.24|4030.24|4025.95|4025.95|0
1640100600000|2021-12-21 15:30:00|4028.27|4028.27|4030.7|4030.7|4033.65|4033.65|4028.27|4028.27|0
1640100900000|2021-12-21 15:35:00|4030.59|4030.59|4036.34|4036.34|4037.01|4037.01|4029.71|4029.71|0
1640101200000|2021-12-21 15:40:00|4037.01|4037.01|4039.91|4039.91|4039.99|4039.99|4035.49|4035.49|0
1640101500000|2021-12-21 15:45:00|4040.06|4040.06|4042.8|4042.8|4043.41|4043.41|4038.96|4038.96|0
1640101800000|2021-12-21 15:50:00|4042.13|4042.13|4046.48|4046.48|4047.01|4047.01|4042.13|4042.13|0
1640102100000|2021-12-21 15:55:00|4047.15|4047.15|4045.36|4045.36|4048.17|4048.17|4045.05|4045.05|0
1640102400000|2021-12-21 16:00:00|4046.25|4046.25|4046.97|4046.97|4047.6|4047.6|4044.46|4044.46|0
1640102700000|2021-12-21 16:05:00|4047.64|4047.64|4046.71|4046.71|4048.4|4048.4|4046.5|4046.5|0
1640103000000|2021-12-21 16:10:00|4046.53|4046.53|4042.03|4042.03|4046.68|4046.68|4042.03|4042.03|0
1640103300000|2021-12-21 16:15:00|4042.21|4042.21|4043.02|4043.02|4043.02|4043.02|4040.85|4040.85|0
1640103600000|2021-12-21 16:20:00|4042.35|4042.35|4049.68|4049.68|4049.68|4049.68|4042.35|4042.35|0
1640103900000|2021-12-21 16:25:00|4049.53|4049.53|4045.07|4045.07|4051.56|4051.56|4044.05|4044.05|0
1640160900000|2021-12-22 08:15:00|4068.88|4068.88|4062.22|4062.22|4068.88|4068.88|4062.22|4062.22|0
1640161200000|2021-12-22 08:20:00|4062.93|4062.93|4058.92|4058.92|4065.4|4065.4|4057.37|4057.37|0
1640161500000|2021-12-22 08:25:00|4058.71|4058.71|4056.25|4056.25|4059.75|4059.75|4055.35|4055.35|0
1640161800000|2021-12-22 08:30:00|4056.92|4056.92|4061.82|4061.82|4061.82|4061.82|4056.92|4056.92|0
1640162100000|2021-12-22 08:35:00|4061.29|4061.29|4065.59|4065.59|4067.18|4067.18|4059|4059|0
1640162400000|2021-12-22 08:40:00|4064.53|4064.53|4065.48|4065.48|4065.48|4065.48|4062.43|4062.43|0
1640162700000|2021-12-22 08:45:00|4064.42|4064.42|4066.83|4066.83|4067.01|4067.01|4063.36|4063.36|0
1640163000000|2021-12-22 08:50:00|4067.15|4067.15|4065.96|4065.96|4068.25|4068.25|4064.62|4064.62|0
1640163300000|2021-12-22 08:55:00|4066.11|4066.11|4063.88|4063.88|4066.11|4066.11|4063.38|4063.38|0
1640163600000|2021-12-22 09:00:00|4064.23|4064.23|4069.34|4069.34|4069.66|4069.66|4063.05|4063.05|0
1640163900000|2021-12-22 09:05:00|4069.22|4069.22|4069.14|4069.14|4070.12|4070.12|4067.37|4067.37|0
1640164200000|2021-12-22 09:10:00|4068.61|4068.61|4070.93|4070.93|4070.93|4070.93|4065.69|4065.69|0
1640164500000|2021-12-22 09:15:00|4070.75|4070.75|4069.91|4069.91|4072.31|4072.31|4069.74|4069.74|0
1640164800000|2021-12-22 09:20:00|4070.24|4070.24|4070.08|4070.08|4070.42|4070.42|4069.38|4069.38|0
1640165100000|2021-12-22 09:25:00|4069.73|4069.73|4066.02|4066.02|4069.73|4069.73|4066.02|4066.02|0
1640165400000|2021-12-22 09:30:00|4067.43|4067.43|4071.56|4071.56|4071.56|4071.56|4067.27|4067.27|0
1640165700000|2021-12-22 09:35:00|4071.51|4071.51|4069.59|4069.59|4071.51|4071.51|4069.59|4069.59|0
1640166000000|2021-12-22 09:40:00|4070.26|4070.26|4070.85|4070.85|4070.85|4070.85|4069.01|4069.01|0
1640166300000|2021-12-22 09:45:00|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1640166600000|2021-12-22 09:50:00|4070.89|4070.89|4071.44|4071.44|4073.47|4073.47|4070.89|4070.89|0
1640166900000|2021-12-22 09:55:00|4070.74|4070.74|4071.47|4071.47|4071.47|4071.47|4069.55|4069.55|0
1640167200000|2021-12-22 10:00:00|4072.14|4072.14|4069.99|4069.99|4074.04|4074.04|4069.99|4069.99|0
1640167500000|2021-12-22 10:05:00|4071.33|4071.33|4067.47|4067.47|4072.75|4072.75|4067.47|4067.47|0
1640167800000|2021-12-22 10:10:00|4068.71|4068.71|4076.19|4076.19|4076.19|4076.19|4068.71|4068.71|0
1640168100000|2021-12-22 10:15:00|4075.66|4075.66|4077.85|4077.85|4077.85|4077.85|4073.34|4073.34|0
1640168400000|2021-12-22 10:20:00|4078.52|4078.52|4072.01|4072.01|4079.05|4079.05|4071.16|4071.16|0
1640168700000|2021-12-22 10:25:00|4072.19|4072.19|4074.26|4074.26|4077.22|4077.22|4071.15|4071.15|0
1640169000000|2021-12-22 10:30:00|4074.43|4074.43|4077.13|4077.13|4077.48|4077.48|4074.27|4074.27|0
1640169300000|2021-12-22 10:35:00|4077.66|4077.66|4075.54|4075.54|4077.66|4077.66|4074.84|4074.84|0
1640169600000|2021-12-22 10:40:00|4076.21|4076.21|4073.62|4073.62|4077|4077|4073.42|4073.42|0
1640169900000|2021-12-22 10:45:00|4074.15|4074.15|4075.38|4075.38|4075.38|4075.38|4072.96|4072.96|0
1640170200000|2021-12-22 10:50:00|4075.43|4075.43|4073.83|4073.83|4075.43|4075.43|4073.83|4073.83|0
1640170500000|2021-12-22 10:55:00|4074.18|4074.18|4074.12|4074.12|4075|4075|4073.83|4073.83|0
1640170800000|2021-12-22 11:00:00|4073.76|4073.76|4072.74|4072.74|4074.26|4074.26|4072.53|4072.53|0
1640171100000|2021-12-22 11:05:00|4072.21|4072.21|4072.75|4072.75|4072.92|4072.92|4071.54|4071.54|0
1640171400000|2021-12-22 11:10:00|4073.45|4073.45|4075.66|4075.66|4076.37|4076.37|4073.45|4073.45|0
1640171700000|2021-12-22 11:15:00|4076.02|4076.02|4076.65|4076.65|4076.65|4076.65|4075.08|4075.08|0
1640172000000|2021-12-22 11:20:00|4076.83|4076.83|4076.68|4076.68|4078.62|4078.62|4075.12|4075.12|0
1640172300000|2021-12-22 11:25:00|4077.03|4077.03|4074.43|4074.43|4078.27|4078.27|4074.08|4074.08|0
1640172600000|2021-12-22 11:30:00|4074.61|4074.61|4076.88|4076.88|4077.55|4077.55|4072.66|4072.66|0
1640172900000|2021-12-22 11:35:00|4076.71|4076.71|4077.19|4077.19|4078.72|4078.72|4075.3|4075.3|0
1640173200000|2021-12-22 11:40:00|4076.84|4076.84|4083.79|4083.79|4084.14|4084.14|4076.84|4076.84|0
1640173500000|2021-12-22 11:45:00|4084.11|4084.11|4087.01|4087.01|4087.46|4087.46|4083.58|4083.58|0
1640173800000|2021-12-22 11:50:00|4086.34|4086.34|4087.55|4087.55|4089.3|4089.3|4086.34|4086.34|0
1640174100000|2021-12-22 11:55:00|4088.08|4088.08|4090.76|4090.76|4090.76|4090.76|4087.9|4087.9|0
1640174400000|2021-12-22 12:00:00|4090.23|4090.23|4090.72|4090.72|4090.72|4090.72|4088.15|4088.15|0
1640174700000|2021-12-22 12:05:00|4090.78|4090.78|4095.81|4095.81|4097.1|4097.1|4090.78|4090.78|0
1640175000000|2021-12-22 12:10:00|4097.22|4097.22|4093.51|4093.51|4098.75|4098.75|4093.1|4093.1|0
1640175300000|2021-12-22 12:15:00|4093.73|4093.73|4096.38|4096.38|4096.56|4096.56|4093.73|4093.73|0
1640175600000|2021-12-22 12:20:00|4095.67|4095.67|4095.85|4095.85|4096.38|4096.38|4094.69|4094.69|0
1640175900000|2021-12-22 12:25:00|4096.52|4096.52|4099.84|4099.84|4099.84|4099.84|4096.52|4096.52|0
1640176200000|2021-12-22 12:30:00|4100.54|4100.54|4096.44|4096.44|4100.54|4100.54|4096.44|4096.44|0
1640176500000|2021-12-22 12:35:00|4096.6|4096.6|4096.24|4096.24|4098.81|4098.81|4096.24|4096.24|0
1640176800000|2021-12-22 12:40:00|4095.57|4095.57|4093.86|4093.86|4095.57|4095.57|4091.98|4091.98|0
1640177100000|2021-12-22 12:45:00|4094.1|4094.1|4094.06|4094.06|4095.53|4095.53|4094.06|4094.06|0
1640177400000|2021-12-22 12:50:00|4094.48|4094.48|4093.75|4093.75|4094.7|4094.7|4093.05|4093.05|0
1640177700000|2021-12-22 12:55:00|4094.11|4094.11|4093.74|4093.74|4095.33|4095.33|4093.42|4093.42|0
1640178000000|2021-12-22 13:00:00|4094.09|4094.09|4092.67|4092.67|4094.97|4094.97|4092.31|4092.31|0
1640178300000|2021-12-22 13:05:00|4092.49|4092.49|4093.74|4093.74|4093.74|4093.74|4092.49|4092.49|0
1640178600000|2021-12-22 13:10:00|4093.97|4093.97|4093.54|4093.54|4096.31|4096.31|4093.54|4093.54|0
1640178900000|2021-12-22 13:15:00|4094.07|4094.07|4094.19|4094.19|4095.13|4095.13|4094.07|4094.07|0
1640179200000|2021-12-22 13:20:00|4094.48|4094.48|4095.73|4095.73|4095.73|4095.73|4094.13|4094.13|0
1640179500000|2021-12-22 13:25:00|4096.26|4096.26|4095.91|4095.91|4096.36|4096.36|4094.89|4094.89|0
1640179800000|2021-12-22 13:30:00|4095.73|4095.73|4097.61|4097.61|4097.98|4097.98|4095.49|4095.49|0
1640180100000|2021-12-22 13:35:00|4097.08|4097.08|4088.47|4088.47|4097.08|4097.08|4088.12|4088.12|0
1640180400000|2021-12-22 13:40:00|4088.83|4088.83|4087.45|4087.45|4089.18|4089.18|4085.44|4085.44|0
1640180700000|2021-12-22 13:45:00|4088.16|4088.16|4093.58|4093.58|4094.31|4094.31|4088.16|4088.16|0
1640181000000|2021-12-22 13:50:00|4093.9|4093.9|4093.74|4093.74|4095.28|4095.28|4092.48|4092.48|0
1640181300000|2021-12-22 13:55:00|4093.04|4093.04|4095.4|4095.4|4095.92|4095.92|4093.04|4093.04|0
1640181600000|2021-12-22 14:00:00|4095.92|4095.92|4094.85|4094.85|4096.45|4096.45|4093.88|4093.88|0
1640181900000|2021-12-22 14:05:00|4094.5|4094.5|4093.76|4093.76|4095.21|4095.21|4093.76|4093.76|0
1640182200000|2021-12-22 14:10:00|4093.93|4093.93|4094.28|4094.28|4095.94|4095.94|4093.93|4093.93|0
1640182500000|2021-12-22 14:15:00|4094.81|4094.81|4096.34|4096.34|4096.34|4096.34|4094.26|4094.26|0
1640182800000|2021-12-22 14:20:00|4096.69|4096.69|4096.48|4096.48|4097.08|4097.08|4095.67|4095.67|0
1640183100000|2021-12-22 14:25:00|4095.77|4095.77|4094.89|4094.89|4095.77|4095.77|4094.89|4094.89|0
1640183400000|2021-12-22 14:30:00|4095.07|4095.07|4092.24|4092.24|4096.14|4096.14|4086.94|4086.94|0
1640183700000|2021-12-22 14:35:00|4092.06|4092.06|4093.83|4093.83|4094.01|4094.01|4090.43|4090.43|0
1640184000000|2021-12-22 14:40:00|4093.3|4093.3|4094.01|4094.01|4094.93|4094.93|4091.52|4091.52|0
1640184300000|2021-12-22 14:45:00|4092.77|4092.77|4091.89|4091.89|4096.1|4096.1|4091.86|4091.86|0
1640184600000|2021-12-22 14:50:00|4091.54|4091.54|4091.37|4091.37|4091.73|4091.73|4088.26|4088.26|0
1640184900000|2021-12-22 14:55:00|4091.9|4091.9|4093.92|4093.92|4093.99|4093.99|4091.3|4091.3|0
1640185200000|2021-12-22 15:00:00|4093.74|4093.74|4095.83|4095.83|4096.81|4096.81|4093.74|4093.74|0
1640185500000|2021-12-22 15:05:00|4095.59|4095.59|4097.67|4097.67|4099.4|4099.4|4094.54|4094.54|0
1640185800000|2021-12-22 15:10:00|4097.31|4097.31|4100.25|4100.25|4100.25|4100.25|4096.85|4096.85|0
1640186100000|2021-12-22 15:15:00|4100.96|4100.96|4097.41|4097.41|4100.96|4100.96|4097.41|4097.41|0
1640186400000|2021-12-22 15:20:00|4097.23|4097.23|4092.93|4092.93|4097.23|4097.23|4092.57|4092.57|0
1640186700000|2021-12-22 15:25:00|4092.57|4092.57|4092.6|4092.6|4098.51|4098.51|4091.85|4091.85|0
1640187000000|2021-12-22 15:30:00|4092.24|4092.24|4092.71|4092.71|4093.33|4093.33|4090.71|4090.71|0
1640187300000|2021-12-22 15:35:00|4092.89|4092.89|4098.76|4098.76|4099.47|4099.47|4092.89|4092.89|0
1640187600000|2021-12-22 15:40:00|4099.43|4099.43|4094.75|4094.75|4099.74|4099.74|4094.22|4094.22|0
1640187900000|2021-12-22 15:45:00|4094.58|4094.58|4092.88|4092.88|4094.58|4094.58|4091.9|4091.9|0
1640188200000|2021-12-22 15:50:00|4092.93|4092.93|4093.43|4093.43|4093.61|4093.61|4089.8|4089.8|0
1640188500000|2021-12-22 15:55:00|4093.19|4093.19|4096.9|4096.9|4097.08|4097.08|4092.13|4092.13|0
1640188800000|2021-12-22 16:00:00|4097.43|4097.43|4096.16|4096.16|4097.61|4097.61|4095.14|4095.14|0
1640189100000|2021-12-22 16:05:00|4096.42|4096.42|4100.97|4100.97|4101.32|4101.32|4096.42|4096.42|0
1640189400000|2021-12-22 16:10:00|4101.15|4101.15|4101.82|4101.82|4102.88|4102.88|4100.3|4100.3|0
1640189700000|2021-12-22 16:15:00|4102.52|4102.52|4100.82|4100.82|4102.52|4102.52|4099.81|4099.81|0
1640190000000|2021-12-22 16:20:00|4101.17|4101.17|4098.7|4098.7|4102.17|4102.17|4097.41|4097.41|0
1640190300000|2021-12-22 16:25:00|4098.81|4098.81|4104.08|4104.08|4104.08|4104.08|4098.1|4098.1|0
1640247300000|2021-12-23 08:15:00|4128.97|4128.97|4127.57|4127.57|4131.77|4131.77|4125.8|4125.8|0
1640247600000|2021-12-23 08:20:00|4127.92|4127.92|4128.12|4128.12|4130.36|4130.36|4126.76|4126.76|0
1640247900000|2021-12-23 08:25:00|4128.65|4128.65|4134.29|4134.29|4137.54|4137.54|4127.96|4127.96|0
1640248200000|2021-12-23 08:30:00|4134.64|4134.64|4140.16|4140.16|4142.01|4142.01|4134.64|4134.64|0
1640248500000|2021-12-23 08:35:00|4139.63|4139.63|4135.16|4135.16|4139.63|4139.63|4131.49|4131.49|0
1640248800000|2021-12-23 08:40:00|4135.86|4135.86|4140.48|4140.48|4141.73|4141.73|4135.69|4135.69|0
1640249100000|2021-12-23 08:45:00|4140.3|4140.3|4146.08|4146.08|4147.85|4147.85|4139.77|4139.77|0
1640249400000|2021-12-23 08:50:00|4145.41|4145.41|4149.66|4149.66|4149.83|4149.83|4145.06|4145.06|0
1640249700000|2021-12-23 08:55:00|4150.01|4150.01|4150.12|4150.12|4150.86|4150.86|4147.01|4147.01|0
1640250000000|2021-12-23 09:00:00|4150.82|4150.82|4160.23|4160.23|4160.23|4160.23|4150.82|4150.82|0
1640250300000|2021-12-23 09:05:00|4160.59|4160.59|4165.16|4165.16|4165.33|4165.33|4159.33|4159.33|0
1640250600000|2021-12-23 09:10:00|4163.92|4163.92|4170.41|4170.41|4173.19|4173.19|4163.92|4163.92|0
1640250900000|2021-12-23 09:15:00|4171.47|4171.47|4165.78|4165.78|4172.7|4172.7|4165.78|4165.78|0
1640251200000|2021-12-23 09:20:00|4165.67|4165.67|4163.12|4163.12|4165.67|4165.67|4160.53|4160.53|0
1640251500000|2021-12-23 09:25:00|4162.45|4162.45|4161.94|4161.94|4163.19|4163.19|4160.35|4160.35|0
1640251800000|2021-12-23 09:30:00|4162.31|4162.31|4159.89|4159.89|4163.56|4163.56|4159.69|4159.69|0
1640252100000|2021-12-23 09:35:00|4159.36|4159.36|4162.96|4162.96|4163.66|4163.66|4156.88|4156.88|0
1640252400000|2021-12-23 09:40:00|4163.14|4163.14|4160.59|4160.59|4164.38|4164.38|4157.76|4157.76|0
1640252700000|2021-12-23 09:45:00|4160.82|4160.82|4160.77|4160.77|4161.29|4161.29|4160.24|4160.24|0
1640253000000|2021-12-23 09:50:00|4160.41|4160.41|4160.33|4160.33|4162.6|4162.6|4158.12|4158.12|0
1640253300000|2021-12-23 09:55:00|4159.67|4159.67|4157.78|4157.78|4160.73|4160.73|4157.78|4157.78|0
1640253600000|2021-12-23 10:00:00|4157.11|4157.11|4158.24|4158.24|4159.79|4159.79|4157.11|4157.11|0
1640253900000|2021-12-23 10:05:00|4158.39|4158.39|4158.14|4158.14|4159.08|4159.08|4157.14|4157.14|0
1640254200000|2021-12-23 10:10:00|4157.47|4157.47|4156.82|4156.82|4158.76|4158.76|4156.38|4156.38|0
1640254500000|2021-12-23 10:15:00|4157.88|4157.88|4159.79|4159.79|4161.73|4161.73|4157.88|4157.88|0
1640254800000|2021-12-23 10:20:00|4159.44|4159.44|4158.97|4158.97|4159.44|4159.44|4157.33|4157.33|0
1640255100000|2021-12-23 10:25:00|4158.27|4158.27|4157.37|4157.37|4158.78|4158.78|4157.35|4157.35|0
1640255400000|2021-12-23 10:30:00|4157.53|4157.53|4158.48|4158.48|4158.48|4158.48|4157|4157|0
1640255700000|2021-12-23 10:35:00|4159.15|4159.15|4161.34|4161.34|4162.39|4162.39|4159.15|4159.15|0
1640256000000|2021-12-23 10:40:00|4161.28|4161.28|4162.84|4162.84|4165.06|4165.06|4161.28|4161.28|0
1640256300000|2021-12-23 10:45:00|4162.35|4162.35|4160.47|4160.47|4162.35|4162.35|4160.47|4160.47|0
1640256600000|2021-12-23 10:50:00|4161.18|4161.18|4161.4|4161.4|4162.29|4162.29|4161.18|4161.18|0
1640256900000|2021-12-23 10:55:00|4161.35|4161.35|4160.96|4160.96|4161.49|4161.49|4160.25|4160.25|0
1640257200000|2021-12-23 11:00:00|4161.14|4161.14|4160.5|4160.5|4161.28|4161.28|4159.09|4159.09|0
1640257500000|2021-12-23 11:05:00|4160.17|4160.17|4158.58|4158.58|4160.17|4160.17|4158.3|4158.3|0
1640257800000|2021-12-23 11:10:00|4158.43|4158.43|4160.58|4160.58|4160.93|4160.93|4158.43|4158.43|0
1640258100000|2021-12-23 11:15:00|4160.81|4160.81|4161.79|4161.79|4163.57|4163.57|4160.81|4160.81|0
1640258400000|2021-12-23 11:20:00|4162.15|4162.15|4162.28|4162.28|4162.69|4162.69|4161.64|4161.64|0
1640258700000|2021-12-23 11:25:00|4161.55|4161.55|4161.6|4161.6|4162.13|4162.13|4161.37|4161.37|0
1640259000000|2021-12-23 11:30:00|4161.45|4161.45|4162.73|4162.73|4164.27|4164.27|4161.01|4161.01|0
1640259300000|2021-12-23 11:35:00|4162.56|4162.56|4160.51|4160.51|4162.56|4162.56|4159.77|4159.77|0
1640259600000|2021-12-23 11:40:00|4161.22|4161.22|4159.01|4159.01|4161.22|4161.22|4159.01|4159.01|0
1640259900000|2021-12-23 11:45:00|4158.65|4158.65|4157.31|4157.31|4158.65|4158.65|4155.9|4155.9|0
1640260200000|2021-12-23 11:50:00|4157.08|4157.08|4158.29|4158.29|4158.62|4158.62|4157.08|4157.08|0
1640260500000|2021-12-23 11:55:00|4158.14|4158.14|4156.8|4156.8|4158.14|4158.14|4156.41|4156.41|0
1640260800000|2021-12-23 12:00:00|4156.13|4156.13|4156.04|4156.04|4156.2|4156.2|4155.33|4155.33|0
1640261100000|2021-12-23 12:05:00|4156.09|4156.09|4149.92|4149.92|4156.09|4156.09|4149.92|4149.92|0
1640261400000|2021-12-23 12:10:00|4150.09|4150.09|4152.02|4152.02|4152.37|4152.37|4150.09|4150.09|0
1640261700000|2021-12-23 12:15:00|4152.37|4152.37|4152.04|4152.04|4152.55|4152.55|4150.8|4150.8|0
1640262000000|2021-12-23 12:20:00|4151.86|4151.86|4151.89|4151.89|4152.04|4152.04|4151.54|4151.54|0
1640262300000|2021-12-23 12:25:00|4151.54|4151.54|4148.4|4148.4|4151.86|4151.86|4148.4|4148.4|0
1640262600000|2021-12-23 12:30:00|4149.64|4149.64|4149.22|4149.22|4152.47|4152.47|4149.22|4149.22|0
1640262900000|2021-12-23 12:35:00|4149.04|4149.04|4147.88|4147.88|4149.71|4149.71|4147.88|4147.88|0
1640263200000|2021-12-23 12:40:00|4148.41|4148.41|4147.77|4147.77|4148.41|4148.41|4147.72|4147.72|0
1640263500000|2021-12-23 12:45:00|4148.13|4148.13|4148.35|4148.35|4148.35|4148.35|4147.01|4147.01|0
1640263800000|2021-12-23 12:50:00|4148.88|4148.88|4150.77|4150.77|4150.77|4150.77|4148.88|4148.88|0
1640264100000|2021-12-23 12:55:00|4150.42|4150.42|4151.26|4151.26|4151.26|4151.26|4150.24|4150.24|0
1640264400000|2021-12-23 13:00:00|4150.59|4150.59|4146.76|4146.76|4150.59|4150.59|4146.76|4146.76|0
1640264700000|2021-12-23 13:05:00|4146.64|4146.64|4145.41|4145.41|4146.64|4146.64|4144.7|4144.7|0
1640265000000|2021-12-23 13:10:00|4146.08|4146.08|4146.64|4146.64|4146.64|4146.64|4146.08|4146.08|0
1640265300000|2021-12-23 13:15:00|4146.11|4146.11|4146.92|4146.92|4146.92|4146.92|4145.44|4145.44|0
1640265600000|2021-12-23 13:20:00|4146.74|4146.74|4144.21|4144.21|4147.09|4147.09|4144.21|4144.21|0
1640265900000|2021-12-23 13:25:00|4144.36|4144.36|4146.61|4146.61|4146.61|4146.61|4144.01|4144.01|0
1640266200000|2021-12-23 13:30:00|4146.43|4146.43|4146.25|4146.25|4146.43|4146.43|4145.19|4145.19|0
1640266500000|2021-12-23 13:35:00|4146.43|4146.43|4146.15|4146.15|4146.43|4146.43|4144.07|4144.07|0
1640266800000|2021-12-23 13:40:00|4146.74|4146.74|4147.48|4147.48|4147.48|4147.48|4146.28|4146.28|0
1640267100000|2021-12-23 13:45:00|4148.15|4148.15|4148.58|4148.58|4149.78|4149.78|4148.15|4148.15|0
1640267400000|2021-12-23 13:50:00|4149.11|4149.11|4151.68|4151.68|4151.68|4151.68|4148.22|4148.22|0
1640267700000|2021-12-23 13:55:00|4151.86|4151.86|4153.63|4153.63|4154.3|4154.3|4151.86|4151.86|0
1640268000000|2021-12-23 14:00:00|4153.27|4153.27|4156.16|4156.16|4156.16|4156.16|4153.27|4153.27|0
1640268300000|2021-12-23 14:05:00|4155.63|4155.63|4156.37|4156.37|4156.37|4156.37|4154.6|4154.6|0
1640268600000|2021-12-23 14:10:00|4156.79|4156.79|4154.33|4154.33|4156.84|4156.84|4154.33|4154.33|0
1640268900000|2021-12-23 14:15:00|4154.68|4154.68|4153.59|4153.59|4157.19|4157.19|4153.59|4153.59|0
1640269200000|2021-12-23 14:20:00|4154.12|4154.12|4152.74|4152.74|4154.12|4154.12|4152.56|4152.56|0
1640269500000|2021-12-23 14:25:00|4153.41|4153.41|4150.41|4150.41|4153.41|4153.41|4150.41|4150.41|0
1640269800000|2021-12-23 14:30:00|4150.23|4150.23|4145.57|4145.57|4151.06|4151.06|4145.57|4145.57|0
1640270100000|2021-12-23 14:35:00|4146.1|4146.1|4142.84|4142.84|4146.8|4146.8|4141.92|4141.92|0
1640270400000|2021-12-23 14:40:00|4142.31|4142.31|4141.09|4141.09|4142.82|4142.82|4141.09|4141.09|0
1640270700000|2021-12-23 14:45:00|4142.2|4142.2|4138.89|4138.89|4143.95|4143.95|4138.89|4138.89|0
1640271000000|2021-12-23 14:50:00|4140.09|4140.09|4139.51|4139.51|4140.81|4140.81|4138.29|4138.29|0
1640271300000|2021-12-23 14:55:00|4139.15|4139.15|4147.42|4147.42|4147.42|4147.42|4137.95|4137.95|0
1640271600000|2021-12-23 15:00:00|4146.36|4146.36|4146.3|4146.3|4147.07|4147.07|4144.63|4144.63|0
1640271900000|2021-12-23 15:05:00|4146.83|4146.83|4148.89|4148.89|4148.89|4148.89|4146.32|4146.32|0
1640272200000|2021-12-23 15:10:00|4148.77|4148.77|4151.07|4151.07|4151.07|4151.07|4148.41|4148.41|0
1640272500000|2021-12-23 15:15:00|4151.43|4151.43|4151.66|4151.66|4153.89|4153.89|4151.42|4151.42|0
1640272800000|2021-12-23 15:20:00|4152.37|4152.37|4151.29|4151.29|4152.51|4152.51|4150.61|4150.61|0
1640273100000|2021-12-23 15:25:00|4151.96|4151.96|4151.67|4151.67|4152.63|4152.63|4150.05|4150.05|0
1640273400000|2021-12-23 15:30:00|4151.6|4151.6|4150.23|4150.23|4152.37|4152.37|4148.59|4148.59|0
1640273700000|2021-12-23 15:35:00|4150.08|4150.08|4149.92|4149.92|4150.28|4150.28|4148.88|4148.88|0
1640274000000|2021-12-23 15:40:00|4149.75|4149.75|4146.4|4146.4|4150.24|4150.24|4146.4|4146.4|0
1640274300000|2021-12-23 15:45:00|4146.58|4146.58|4148.39|4148.39|4148.39|4148.39|4146.22|4146.22|0
1640274600000|2021-12-23 15:50:00|4148.57|4148.57|4147.18|4147.18|4148.57|4148.57|4146.74|4146.74|0
1640274900000|2021-12-23 15:55:00|4147.35|4147.35|4146.73|4146.73|4147.71|4147.71|4145.85|4145.85|0
1640275200000|2021-12-23 16:00:00|4147.08|4147.08|4145.15|4145.15|4147.82|4147.82|4145.15|4145.15|0
1640275500000|2021-12-23 16:05:00|4145.33|4145.33|4147.95|4147.95|4148.71|4148.71|4145.15|4145.15|0
1640275800000|2021-12-23 16:10:00|4148.13|4148.13|4147.93|4147.93|4149.68|4149.68|4147.58|4147.58|0
1640276100000|2021-12-23 16:15:00|4148.29|4148.29|4145.68|4145.68|4149.1|4149.1|4145.5|4145.5|0
1640276400000|2021-12-23 16:20:00|4145.62|4145.62|4147.15|4147.15|4147.15|4147.15|4144.05|4144.05|0
1640276700000|2021-12-23 16:25:00|4147.33|4147.33|4148.7|4148.7|4148.75|4148.75|4143.9|4143.9|0
1640333700000|2021-12-24 08:15:00|4154.08|4154.08|4150.85|4150.85|4155.5|4155.5|4149.96|4149.96|0
1640334000000|2021-12-24 08:20:00|4151.34|4151.34|4154.8|4154.8|4155.5|4155.5|4151.34|4151.34|0
1640334300000|2021-12-24 08:25:00|4154.62|4154.62|4155.25|4155.25|4157.62|4157.62|4154.62|4154.62|0
1640334600000|2021-12-24 08:30:00|4155.6|4155.6|4155.43|4155.43|4156.49|4156.49|4154.72|4154.72|0
1640334900000|2021-12-24 08:35:00|4154.54|4154.54|4156.27|4156.27|4156.27|4156.27|4152.79|4152.79|0
1640335200000|2021-12-24 08:40:00|4155.39|4155.39|4159.4|4159.4|4159.4|4159.4|4155.39|4155.39|0
1640335500000|2021-12-24 08:45:00|4160.07|4160.07|4159.95|4159.95|4161.82|4161.82|4159.95|4159.95|0
1640335800000|2021-12-24 08:50:00|4159.42|4159.42|4158.58|4158.58|4161.19|4161.19|4158.58|4158.58|0
1640336100000|2021-12-24 08:55:00|4158.4|4158.4|4156.21|4156.21|4159.28|4159.28|4156.21|4156.21|0
1640336400000|2021-12-24 09:00:00|4155.73|4155.73|4159.17|4159.17|4159.17|4159.17|4155.73|4155.73|0
1640336700000|2021-12-24 09:05:00|4159.7|4159.7|4162.49|4162.49|4163.16|4163.16|4159.7|4159.7|0
1640337000000|2021-12-24 09:10:00|4162.78|4162.78|4164.92|4164.92|4169.33|4169.33|4162.49|4162.49|0
1640337300000|2021-12-24 09:15:00|4164.56|4164.56|4162.63|4162.63|4165.28|4165.28|4162.63|4162.63|0
1640337600000|2021-12-24 09:20:00|4164.05|4164.05|4163.69|4163.69|4164.93|4164.93|4163.69|4163.69|0
1640337900000|2021-12-24 09:25:00|4164.22|4164.22|4161.54|4161.54|4164.22|4164.22|4161.54|4161.54|0
1640338200000|2021-12-24 09:30:00|4161.01|4161.01|4161.51|4161.51|4161.86|4161.86|4160.13|4160.13|0
1640338500000|2021-12-24 09:35:00|4161.86|4161.86|4159.88|4159.88|4161.86|4161.86|4159.88|4159.88|0
1640338800000|2021-12-24 09:40:00|4159.35|4159.35|4158.8|4158.8|4159.65|4159.65|4158.59|4158.59|0
1640339100000|2021-12-24 09:45:00|4158.97|4158.97|4159.15|4159.15|4159.85|4159.85|4158.97|4158.97|0
1640339400000|2021-12-24 09:50:00|4158.62|4158.62|4158.2|4158.2|4158.62|4158.62|4157.38|4157.38|0
1640339700000|2021-12-24 09:55:00|4157.67|4157.67|4158.56|4158.56|4158.56|4158.56|4157.5|4157.5|0
1640340000000|2021-12-24 10:00:00|4159.23|4159.23|4158.87|4158.87|4159.23|4159.23|4158.34|4158.34|0
1640340300000|2021-12-24 10:05:00|4159.4|4159.4|4158.87|4158.87|4159.51|4159.51|4158.63|4158.63|0
1640340600000|2021-12-24 10:10:00|4158.75|4158.75|4157.43|4157.43|4158.75|4158.75|4157.43|4157.43|0
1640340900000|2021-12-24 10:15:00|4157.96|4157.96|4157.09|4157.09|4158.31|4158.31|4157.09|4157.09|0
1640341200000|2021-12-24 10:20:00|4157.76|4157.76|4158.08|4158.08|4158.96|4158.96|4157.76|4157.76|0
1640341500000|2021-12-24 10:25:00|4158.26|4158.26|4158.43|4158.43|4158.79|4158.79|4157.73|4157.73|0
1640341800000|2021-12-24 10:30:00|4157.9|4157.9|4159.1|4159.1|4159.1|4159.1|4157.73|4157.73|0
1640342100000|2021-12-24 10:35:00|4158.93|4158.93|4160.76|4160.76|4161.29|4161.29|4158.57|4158.57|0
1640342400000|2021-12-24 10:40:00|4160.58|4160.58|4161.14|4161.14|4163.06|4163.06|4159.91|4159.91|0
1640342700000|2021-12-24 10:45:00|4160.61|4160.61|4160.36|4160.36|4160.79|4160.79|4159.64|4159.64|0
1640343000000|2021-12-24 10:50:00|4160|4160|4160.81|4160.81|4161.34|4161.34|4160|4160|0
1640343300000|2021-12-24 10:55:00|4160.46|4160.46|4157.6|4157.6|4160.99|4160.99|4157.6|4157.6|0
1640343600000|2021-12-24 11:00:00|4158.27|4158.27|4158.45|4158.45|4159.28|4159.28|4157.16|4157.16|0
1640343900000|2021-12-24 11:05:00|4158.28|4158.28|4159.43|4159.43|4159.69|4159.69|4158.28|4158.28|0
1640344200000|2021-12-24 11:10:00|4159.25|4159.25|4161.03|4161.03|4161.38|4161.38|4159.25|4159.25|0
1640344500000|2021-12-24 11:15:00|4161.2|4161.2|4159.22|4159.22|4162.72|4162.72|4159.05|4159.05|0
1640344800000|2021-12-24 11:20:00|4158.52|4158.52|4159.05|4159.05|4159.05|4159.05|4158.52|4158.52|0
1640345100000|2021-12-24 11:25:00|4159.58|4159.58|4159.48|4159.48|4160.6|4160.6|4159.3|4159.3|0
1640345400000|2021-12-24 11:30:00|4159.83|4159.83|4160.09|4160.09|4162.27|4162.27|4159.83|4159.83|0
1640345700000|2021-12-24 11:35:00|4160.44|4160.44|4160.44|4160.44|4161.32|4161.32|4159.91|4159.91|0
1640346000000|2021-12-24 11:40:00|4160.26|4160.26|4160.61|4160.61|4161.32|4161.32|4160.26|4160.26|0
1640346300000|2021-12-24 11:45:00|4160.08|4160.08|4161|4161|4161.24|4161.24|4159.91|4159.91|0
1640346600000|2021-12-24 11:50:00|4160.33|4160.33|4160.71|4160.71|4161.04|4161.04|4160.33|4160.33|0
1640346900000|2021-12-24 11:55:00|4160.89|4160.89|4162.93|4162.93|4162.93|4162.93|4160.89|4160.89|0
1640347200000|2021-12-24 12:00:00|4163.46|4163.46|4166.2|4166.2|4166.55|4166.55|4163.46|4163.46|0
1640347500000|2021-12-24 12:05:00|4166.05|4166.05|4163.37|4163.37|4166.05|4166.05|4163.37|4163.37|0
1640347800000|2021-12-24 12:10:00|4162.7|4162.7|4162.06|4162.06|4162.7|4162.7|4161.82|4161.82|0
1640348100000|2021-12-24 12:15:00|4161.39|4161.39|4162.27|4162.27|4162.27|4162.27|4161.39|4161.39|0
1640348400000|2021-12-24 12:20:00|4162.22|4162.22|4159.69|4159.69|4162.22|4162.22|4159.61|4159.61|0
1640348700000|2021-12-24 12:25:00|4159.02|4159.02|4160.98|4160.98|4160.98|4160.98|4158.64|4158.64|0
1640765700000|2021-12-29 08:15:00|4216.61|4216.61|4212.96|4212.96|4218.85|4218.85|4212.43|4212.43|0
1640766000000|2021-12-29 08:20:00|4213.31|4213.31|4205.27|4205.27|4214.02|4214.02|4205.27|4205.27|0
1640766300000|2021-12-29 08:25:00|4205.8|4205.8|4207.7|4207.7|4212.7|4212.7|4205.23|4205.23|0
1640766600000|2021-12-29 08:30:00|4207.17|4207.17|4217.46|4217.46|4218.13|4218.13|4207.17|4207.17|0
1640766900000|2021-12-29 08:35:00|4217.64|4217.64|4219.55|4219.55|4222.01|4222.01|4216.19|4216.19|0
1640767200000|2021-12-29 08:40:00|4219.5|4219.5|4220.68|4220.68|4222.98|4222.98|4219.5|4219.5|0
1640767500000|2021-12-29 08:45:00|4220.01|4220.01|4218.97|4218.97|4224.07|4224.07|4218.97|4218.97|0
1640767800000|2021-12-29 08:50:00|4220.98|4220.98|4216.9|4216.9|4223.74|4223.74|4216.37|4216.37|0
1640768100000|2021-12-29 08:55:00|4216.23|4216.23|4215.78|4215.78|4216.94|4216.94|4213.15|4213.15|0
1640768400000|2021-12-29 09:00:00|4215.96|4215.96|4212.08|4212.08|4216.1|4216.1|4211.21|4211.21|0
1640768700000|2021-12-29 09:05:00|4211.91|4211.91|4207.32|4207.32|4212.42|4212.42|4205.78|4205.78|0
1640769000000|2021-12-29 09:10:00|4206.65|4206.65|4205.96|4205.96|4208.33|4208.33|4204.98|4204.98|0
1640769300000|2021-12-29 09:15:00|4205.78|4205.78|4207.19|4207.19|4208.13|4208.13|4204.97|4204.97|0
1640769600000|2021-12-29 09:20:00|4206.66|4206.66|4204.12|4204.12|4206.66|4206.66|4204.12|4204.12|0
1640769900000|2021-12-29 09:25:00|4203.45|4203.45|4205.7|4205.7|4205.7|4205.7|4199.9|4199.9|0
1640770200000|2021-12-29 09:30:00|4205.03|4205.03|4206.18|4206.18|4207.06|4207.06|4204.98|4204.98|0
1640770500000|2021-12-29 09:35:00|4206.3|4206.3|4211.4|4211.4|4211.4|4211.4|4206.3|4206.3|0
1640770800000|2021-12-29 09:40:00|4211.52|4211.52|4208.55|4208.55|4214.67|4214.67|4208.55|4208.55|0
1640771100000|2021-12-29 09:45:00|4208.2|4208.2|4207.6|4207.6|4208.77|4208.77|4207.24|4207.24|0
1640771400000|2021-12-29 09:50:00|4208.48|4208.48|4207.16|4207.16|4208.6|4208.6|4206.89|4206.89|0
1640771700000|2021-12-29 09:55:00|4207.83|4207.83|4208.96|4208.96|4208.96|4208.96|4206.89|4206.89|0
1640772000000|2021-12-29 10:00:00|4208.84|4208.84|4207.02|4207.02|4209.88|4209.88|4207.02|4207.02|0
1640772300000|2021-12-29 10:05:00|4206.84|4206.84|4207.94|4207.94|4207.94|4207.94|4206.52|4206.52|0
1640772600000|2021-12-29 10:10:00|4208.61|4208.61|4210.76|4210.76|4210.76|4210.76|4208.61|4208.61|0
1640772900000|2021-12-29 10:15:00|4210.58|4210.58|4202.75|4202.75|4210.58|4210.58|4202.75|4202.75|0
1640773200000|2021-12-29 10:20:00|4202.4|4202.4|4200.33|4200.33|4204.36|4204.36|4200.33|4200.33|0
1640773500000|2021-12-29 10:25:00|4201.04|4201.04|4197.2|4197.2|4201.04|4201.04|4197.2|4197.2|0
1640773800000|2021-12-29 10:30:00|4196.53|4196.53|4195.23|4195.23|4197.24|4197.24|4195|4195|0
1640774100000|2021-12-29 10:35:00|4194.56|4194.56|4193.85|4193.85|4195.67|4195.67|4193.06|4193.06|0
1640774400000|2021-12-29 10:40:00|4194.52|4194.52|4196.65|4196.65|4197.32|4197.32|4194.52|4194.52|0
1640774700000|2021-12-29 10:45:00|4196.53|4196.53|4195.47|4195.47|4198.39|4198.39|4195.47|4195.47|0
1640775000000|2021-12-29 10:50:00|4195.42|4195.42|4197.35|4197.35|4198.05|4198.05|4194.93|4194.93|0
1640775300000|2021-12-29 10:55:00|4197.17|4197.17|4196.63|4196.63|4197.45|4197.45|4196.34|4196.34|0
1640775600000|2021-12-29 11:00:00|4195.92|4195.92|4196.26|4196.26|4198.57|4198.57|4195.92|4195.92|0
1640775900000|2021-12-29 11:05:00|4196.09|4196.09|4196.64|4196.64|4196.76|4196.76|4194.53|4194.53|0
1640776200000|2021-12-29 11:10:00|4195.97|4195.97|4197.88|4197.88|4197.88|4197.88|4195.62|4195.62|0
1640776500000|2021-12-29 11:15:00|4198.11|4198.11|4196.84|4196.84|4198.25|4198.25|4196.66|4196.66|0
1640776800000|2021-12-29 11:20:00|4197.19|4197.19|4194.76|4194.76|4197.72|4197.72|4194.76|4194.76|0
1640777100000|2021-12-29 11:25:00|4194.64|4194.64|4193.33|4193.33|4194.64|4194.64|4193.33|4193.33|0
1640777400000|2021-12-29 11:30:00|4192.66|4192.66|4194.31|4194.31|4194.31|4194.31|4192.13|4192.13|0
1640777700000|2021-12-29 11:35:00|4193.64|4193.64|4196.17|4196.17|4196.84|4196.84|4193.64|4193.64|0
1640778000000|2021-12-29 11:40:00|4196.84|4196.84|4196.89|4196.89|4197.42|4197.42|4195.97|4195.97|0
1640778300000|2021-12-29 11:45:00|4196.78|4196.78|4197.86|4197.86|4197.86|4197.86|4196.78|4196.78|0
1640778600000|2021-12-29 11:50:00|4197.19|4197.19|4195.4|4195.4|4197.19|4197.19|4195.22|4195.22|0
1640778900000|2021-12-29 11:55:00|4195.04|4195.04|4196.39|4196.39|4196.39|4196.39|4195.04|4195.04|0
1640779200000|2021-12-29 12:00:00|4195.86|4195.86|4195.57|4195.57|4197.06|4197.06|4195.47|4195.47|0
1640779500000|2021-12-29 12:05:00|4196.28|4196.28|4197.02|4197.02|4197.7|4197.7|4195.76|4195.76|0
1640779800000|2021-12-29 12:10:00|4196.49|4196.49|4197.48|4197.48|4198.15|4198.15|4195.96|4195.96|0
1640780100000|2021-12-29 12:15:00|4197.53|4197.53|4197.74|4197.74|4199.53|4199.53|4196.86|4196.86|0
1640780400000|2021-12-29 12:20:00|4198.1|4198.1|4200.2|4200.2|4200.2|4200.2|4197.63|4197.63|0
1640780700000|2021-12-29 12:25:00|4200.87|4200.87|4199.2|4199.2|4200.87|4200.87|4198.41|4198.41|0
1640781000000|2021-12-29 12:30:00|4198.53|4198.53|4196.76|4196.76|4198.53|4198.53|4195.88|4195.88|0
1640781300000|2021-12-29 12:35:00|4196.92|4196.92|4198.16|4198.16|4198.57|4198.57|4196.57|4196.57|0
1640781600000|2021-12-29 12:40:00|4198.32|4198.32|4194.86|4194.86|4198.37|4198.37|4194.86|4194.86|0
1640781900000|2021-12-29 12:45:00|4194.16|4194.16|4188.64|4188.64|4194.85|4194.85|4188.64|4188.64|0
1640782200000|2021-12-29 12:50:00|4188.43|4188.43|4185.27|4185.27|4188.43|4188.43|4185.27|4185.27|0
1640782500000|2021-12-29 12:55:00|4185.98|4185.98|4184.36|4184.36|4186.33|4186.33|4184.36|4184.36|0
1640782800000|2021-12-29 13:00:00|4184.67|4184.67|4178.67|4178.67|4185.01|4185.01|4177.96|4177.96|0
1640783100000|2021-12-29 13:05:00|4179.02|4179.02|4180.1|4180.1|4181.2|4181.2|4179.02|4179.02|0
1640783400000|2021-12-29 13:10:00|4179.57|4179.57|4179.87|4179.87|4179.87|4179.87|4178.37|4178.37|0
1640783700000|2021-12-29 13:15:00|4179.34|4179.34|4179.48|4179.48|4180.51|4180.51|4179.13|4179.13|0
1640784000000|2021-12-29 13:20:00|4179.83|4179.83|4180.57|4180.57|4180.74|4180.74|4179.34|4179.34|0
1640784300000|2021-12-29 13:25:00|4180.4|4180.4|4183.55|4183.55|4183.55|4183.55|4179.68|4179.68|0
1640784600000|2021-12-29 13:30:00|4184.22|4184.22|4185.19|4185.19|4185.48|4185.48|4183.55|4183.55|0
1640784900000|2021-12-29 13:35:00|4184.52|4184.52|4184.45|4184.45|4188.4|4188.4|4184.13|4184.13|0
1640785200000|2021-12-29 13:40:00|4184.56|4184.56|4184.91|4184.91|4185.55|4185.55|4184.1|4184.1|0
1640785500000|2021-12-29 13:45:00|4185.08|4185.08|4187.52|4187.52|4187.99|4187.99|4183.95|4183.95|0
1640785800000|2021-12-29 13:50:00|4187.34|4187.34|4188.49|4188.49|4188.49|4188.49|4187.16|4187.16|0
1640786100000|2021-12-29 13:55:00|4188.31|4188.31|4189.5|4189.5|4190.04|4190.04|4187.61|4187.61|0
1640786400000|2021-12-29 14:00:00|4190.17|4190.17|4193.03|4193.03|4194.19|4194.19|4190.17|4190.17|0
1640786700000|2021-12-29 14:05:00|4192.67|4192.67|4195.65|4195.65|4195.71|4195.71|4192.32|4192.32|0
1640787000000|2021-12-29 14:10:00|4195.77|4195.77|4195.66|4195.66|4196.01|4196.01|4194.84|4194.84|0
1640787300000|2021-12-29 14:15:00|4195.71|4195.71|4197.19|4197.19|4197.89|4197.89|4195.36|4195.36|0
1640787600000|2021-12-29 14:20:00|4197.4|4197.4|4198.44|4198.44|4198.44|4198.44|4197.08|4197.08|0
1640787900000|2021-12-29 14:25:00|4197.91|4197.91|4196.68|4196.68|4198.8|4198.8|4196.68|4196.68|0
1640788200000|2021-12-29 14:30:00|4195.1|4195.1|4192.74|4192.74|4196|4196|4190.84|4190.84|0
1640788500000|2021-12-29 14:35:00|4192.38|4192.38|4189.07|4189.07|4192.91|4192.91|4188.72|4188.72|0
1640788800000|2021-12-29 14:40:00|4189.25|4189.25|4185.04|4185.04|4190.06|4190.06|4185.04|4185.04|0
1640789100000|2021-12-29 14:45:00|4184.87|4184.87|4178.3|4178.3|4184.87|4184.87|4176.93|4176.93|0
1640789400000|2021-12-29 14:50:00|4177.95|4177.95|4180.61|4180.61|4181.32|4181.32|4177.77|4177.77|0
1640789700000|2021-12-29 14:55:00|4180.43|4180.43|4180.41|4180.41|4182.49|4182.49|4179.54|4179.54|0
1640790000000|2021-12-29 15:00:00|4181.08|4181.08|4180.92|4180.92|4181.52|4181.52|4179.81|4179.81|0
1640790300000|2021-12-29 15:05:00|4180.74|4180.74|4179.64|4179.64|4180.74|4180.74|4178.34|4178.34|0
1640790600000|2021-12-29 15:10:00|4179.59|4179.59|4175.2|4175.2|4179.78|4179.78|4173.88|4173.88|0
1640790900000|2021-12-29 15:15:00|4175.3|4175.3|4178.63|4178.63|4178.98|4178.98|4172.51|4172.51|0
1640791200000|2021-12-29 15:20:00|4178.98|4178.98|4177.71|4177.71|4179.1|4179.1|4177.61|4177.61|0
1640791500000|2021-12-29 15:25:00|4177.36|4177.36|4172.06|4172.06|4177.83|4177.83|4171.93|4171.93|0
1640791800000|2021-12-29 15:30:00|4172.58|4172.58|4170.2|4170.2|4172.58|4172.58|4169.34|4169.34|0
1640792100000|2021-12-29 15:35:00|4170.36|4170.36|4170.48|4170.48|4171.5|4171.5|4169.86|4169.86|0
1640792400000|2021-12-29 15:40:00|4171.15|4171.15|4172.83|4172.83|4173.85|4173.85|4170.96|4170.96|0
1640792700000|2021-12-29 15:45:00|4173.5|4173.5|4172.77|4172.77|4173.5|4173.5|4172.15|4172.15|0
1640793000000|2021-12-29 15:50:00|4172.59|4172.59|4173.55|4173.55|4174.99|4174.99|4172.59|4172.59|0
1640793300000|2021-12-29 15:55:00|4173.76|4173.76|4173.47|4173.47|4174.27|4174.27|4173.38|4173.38|0
1640793600000|2021-12-29 16:00:00|4173.29|4173.29|4175.69|4175.69|4175.69|4175.69|4172.88|4172.88|0
1640793900000|2021-12-29 16:05:00|4176.04|4176.04|4174.81|4174.81|4176.04|4176.04|4174.02|4174.02|0
1640794200000|2021-12-29 16:10:00|4174.46|4174.46|4174.95|4174.95|4175.59|4175.59|4174.12|4174.12|0
1640794500000|2021-12-29 16:15:00|4175.07|4175.07|4173.68|4173.68|4175.07|4175.07|4172.74|4172.74|0
1640794800000|2021-12-29 16:20:00|4174.03|4174.03|4176.19|4176.19|4176.9|4176.9|4174.03|4174.03|0
1640795100000|2021-12-29 16:25:00|4176.07|4176.07|4174.59|4174.59|4176.14|4176.14|4173.78|4173.78|0
1640852100000|2021-12-30 08:15:00|4176.2|4176.2|4172.03|4172.03|4177.38|4177.38|4171.07|4171.07|0
1640852400000|2021-12-30 08:20:00|4171.92|4171.92|4171.13|4171.13|4172.5|4172.5|4170.03|4170.03|0
1640852700000|2021-12-30 08:25:00|4170.92|4170.92|4165.63|4165.63|4171.82|4171.82|4165.35|4165.35|0
1640853000000|2021-12-30 08:30:00|4164.75|4164.75|4167.69|4167.69|4167.69|4167.69|4164.75|4164.75|0
1640853300000|2021-12-30 08:35:00|4167.81|4167.81|4164.13|4164.13|4168.92|4168.92|4163.44|4163.44|0
1640853600000|2021-12-30 08:40:00|4164.65|4164.65|4162.89|4162.89|4164.65|4164.65|4161.2|4161.2|0
1640853900000|2021-12-30 08:45:00|4163.42|4163.42|4167.87|4167.87|4167.87|4167.87|4163.24|4163.24|0
1640854200000|2021-12-30 08:50:00|4167.92|4167.92|4168.96|4168.96|4169.49|4169.49|4165.84|4165.84|0
1640854500000|2021-12-30 08:55:00|4168.78|4168.78|4170.92|4170.92|4170.92|4170.92|4168.78|4168.78|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4172.92|4172.92|4172.95|4172.95|4170.65|4170.65|0
1640855100000|2021-12-30 09:05:00|4172.77|4172.77|4173.58|4173.58|4173.89|4173.89|4171.78|4171.78|0
1640855400000|2021-12-30 09:10:00|4173.47|4173.47|4173.86|4173.86|4175.32|4175.32|4173.31|4173.31|0
1640855700000|2021-12-30 09:15:00|4173.19|4173.19|4170.96|4170.96|4174.4|4174.4|4170.96|4170.96|0
1640856000000|2021-12-30 09:20:00|4170.29|4170.29|4168.78|4168.78|4170.96|4170.96|4167.78|4167.78|0
1640856300000|2021-12-30 09:25:00|4169.14|4169.14|4169.11|4169.11|4169.84|4169.84|4168.52|4168.52|0
1640856600000|2021-12-30 09:30:00|4169.64|4169.64|4171.36|4171.36|4171.85|4171.85|4169.64|4169.64|0
1640856900000|2021-12-30 09:35:00|4171.15|4171.15|4172.64|4172.64|4172.64|4172.64|4171.15|4171.15|0
1640857200000|2021-12-30 09:40:00|4172.76|4172.76|4168.62|4168.62|4173.2|4173.2|4168.62|4168.62|0
1640857500000|2021-12-30 09:45:00|4168.56|4168.56|4169.41|4169.41|4169.59|4169.59|4168.56|4168.56|0
1640857800000|2021-12-30 09:50:00|4169.59|4169.59|4168.08|4168.08|4170.29|4170.29|4168.08|4168.08|0
1640858100000|2021-12-30 09:55:00|4167.93|4167.93|4169.01|4169.01|4169.56|4169.56|4167.83|4167.83|0
1640858400000|2021-12-30 10:00:00|4168.66|4168.66|4167.75|4167.75|4168.66|4168.66|4167.28|4167.28|0
1640858700000|2021-12-30 10:05:00|4167.58|4167.58|4164.74|4164.74|4167.58|4167.58|4164.74|4164.74|0
1640859000000|2021-12-30 10:10:00|4164.57|4164.57|4163.93|4163.93|4165.47|4165.47|4163.93|4163.93|0
1640859300000|2021-12-30 10:15:00|4163.77|4163.77|4162.2|4162.2|4163.77|4163.77|4161.35|4161.35|0
1640859600000|2021-12-30 10:20:00|4162.56|4162.56|4161.67|4161.67|4162.56|4162.56|4161.67|4161.67|0
1640859900000|2021-12-30 10:25:00|4161|4161|4160.97|4160.97|4161.71|4161.71|4160.9|4160.9|0
1640860200000|2021-12-30 10:30:00|4160.82|4160.82|4161.28|4161.28|4161.43|4161.43|4158.56|4158.56|0
1640860500000|2021-12-30 10:35:00|4160.81|4160.81|4160.73|4160.73|4161.48|4161.48|4160.73|4160.73|0
1640860800000|2021-12-30 10:40:00|4160.38|4160.38|4161.07|4161.07|4161.07|4161.07|4158.13|4158.13|0
1640861100000|2021-12-30 10:45:00|4161.43|4161.43|4162.45|4162.45|4162.45|4162.45|4161.43|4161.43|0
1640861400000|2021-12-30 10:50:00|4162.8|4162.8|4160.18|4160.18|4163.1|4163.1|4159.67|4159.67|0
1640861700000|2021-12-30 10:55:00|4159.83|4159.83|4160.07|4160.07|4161.18|4161.18|4159.65|4159.65|0
1640862000000|2021-12-30 11:00:00|4159.54|4159.54|4159.16|4159.16|4159.65|4159.65|4157.78|4157.78|0
1640862300000|2021-12-30 11:05:00|4158.49|4158.49|4166.44|4166.44|4167.63|4167.63|4158.49|4158.49|0
1640862600000|2021-12-30 11:10:00|4166.09|4166.09|4165.62|4165.62|4166.09|4166.09|4165.27|4165.27|0
1640862900000|2021-12-30 11:15:00|4165.45|4165.45|4166.47|4166.47|4167.17|4167.17|4165.45|4165.45|0
1640863200000|2021-12-30 11:20:00|4166.11|4166.11|4166.42|4166.42|4166.66|4166.66|4165.84|4165.84|0
1640863500000|2021-12-30 11:25:00|4166.6|4166.6|4164.19|4164.19|4166.78|4166.78|4163.83|4163.83|0
1640863800000|2021-12-30 11:30:00|4164.02|4164.02|4167.42|4167.42|4167.77|4167.77|4163.86|4163.86|0
1640864100000|2021-12-30 11:35:00|4167.72|4167.72|4168.29|4168.29|4169.78|4169.78|4167.72|4167.72|0
1640864400000|2021-12-30 11:40:00|4168|4168|4169|4169|4169|4169|4167.13|4167.13|0
1640864700000|2021-12-30 11:45:00|4169.35|4169.35|4172.81|4172.81|4173.51|4173.51|4168.82|4168.82|0
1640865000000|2021-12-30 11:50:00|4172.63|4172.63|4171.76|4171.76|4172.63|4172.63|4171.6|4171.6|0
1640865300000|2021-12-30 11:55:00|4171.41|4171.41|4172.75|4172.75|4172.75|4172.75|4171.41|4171.41|0
1640865600000|2021-12-30 12:00:00|4173.1|4173.1|4174.38|4174.38|4174.38|4174.38|4173.04|4173.04|0
1640865900000|2021-12-30 12:05:00|4174.74|4174.74|4174.48|4174.48|4174.74|4174.74|4173.25|4173.25|0
1640866200000|2021-12-30 12:10:00|4173.42|4173.42|4172.22|4172.22|4173.42|4173.42|4171.56|4171.56|0
1640866500000|2021-12-30 12:15:00|4172.89|4172.89|4171.17|4171.17|4172.89|4172.89|4171.17|4171.17|0
1640866800000|2021-12-30 12:20:00|4171|4171|4170.14|4170.14|4171.17|4171.17|4169.61|4169.61|0
1640867100000|2021-12-30 12:25:00|4169.79|4169.79|4170|4170|4170.18|4170.18|4169.65|4169.65|0
1640867400000|2021-12-30 12:30:00|4169.47|4169.47|4171.06|4171.06|4171.06|4171.06|4169.47|4169.47|0
1640867700000|2021-12-30 12:35:00|4170.71|4170.71|4169.89|4169.89|4170.72|4170.72|4169.7|4169.7|0
1640868000000|2021-12-30 12:40:00|4170|4170|4171.09|4171.09|4171.09|4171.09|4170|4170|0
1640868300000|2021-12-30 12:45:00|4171.41|4171.41|4172.02|4172.02|4172.02|4172.02|4171.05|4171.05|0
1640868600000|2021-12-30 12:50:00|4171.67|4171.67|4172.45|4172.45|4172.45|4172.45|4171.02|4171.02|0
1640868900000|2021-12-30 12:55:00|4171.78|4171.78|4170.91|4170.91|4172.11|4172.11|4170.91|4170.91|0
1640869200000|2021-12-30 13:00:00|4171.26|4171.26|4172.14|4172.14|4172.62|4172.62|4171.26|4171.26|0
1640869500000|2021-12-30 13:05:00|4172.5|4172.5|4172.73|4172.73|4173.03|4173.03|4172.5|4172.5|0
1640869800000|2021-12-30 13:10:00|4172.96|4172.96|4174.3|4174.3|4174.47|4174.47|4172.96|4172.96|0
1640870100000|2021-12-30 13:15:00|4174.24|4174.24|4172.06|4172.06|4174.24|4174.24|4171.71|4171.71|0
1640870400000|2021-12-30 13:20:00|4172.24|4172.24|4172.81|4172.81|4172.81|4172.81|4171.75|4171.75|0
1640870700000|2021-12-30 13:25:00|4172.28|4172.28|4171.98|4171.98|4172.81|4172.81|4171.98|4171.98|0
1640871000000|2021-12-30 13:30:00|4171.8|4171.8|4173.18|4173.18|4173.71|4173.71|4171.8|4171.8|0
1640871300000|2021-12-30 13:35:00|4172.83|4172.83|4173.5|4173.5|4173.67|4173.67|4172.47|4172.47|0
1640871600000|2021-12-30 13:40:00|4173.26|4173.26|4173.26|4173.26|4173.61|4173.61|4173.26|4173.26|0
1640871900000|2021-12-30 13:45:00|4173.08|4173.08|4173.26|4173.26|4173.61|4173.61|4173.08|4173.08|0
1640872200000|2021-12-30 13:50:00|4173.93|4173.93|4173.89|4173.89|4174.07|4174.07|4173.4|4173.4|0
1640872500000|2021-12-30 13:55:00|4174.07|4174.07|4174.4|4174.4|4174.4|4174.4|4173.19|4173.19|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4174.17|4174.17|4174.84|4174.84|4173.5|4173.5|0
1640873100000|2021-12-30 14:05:00|4174.06|4174.06|4172.82|4172.82|4174.06|4174.06|4172.82|4172.82|0
1640873400000|2021-12-30 14:10:00|4173.17|4173.17|4174.19|4174.19|4174.19|4174.19|4172.82|4172.82|0
1640873700000|2021-12-30 14:15:00|4173.84|4173.84|4173.07|4173.07|4173.96|4173.96|4172.9|4172.9|0
1640874000000|2021-12-30 14:20:00|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640874300000|2021-12-30 14:25:00|4171.73|4171.73|4171.2|4171.2|4171.73|4171.73|4170.5|4170.5|0
1640874600000|2021-12-30 14:30:00|4170.85|4170.85|4179.91|4179.91|4179.91|4179.91|4170.85|4170.85|0
1640874900000|2021-12-30 14:35:00|4180.24|4180.24|4186.9|4186.9|4187.61|4187.61|4180.24|4180.24|0
1640875200000|2021-12-30 14:40:00|4187.08|4187.08|4186.51|4186.51|4187.79|4187.79|4186.16|4186.16|0
1640875500000|2021-12-30 14:45:00|4186.35|4186.35|4188.82|4188.82|4189.7|4189.7|4186.35|4186.35|0
1640875800000|2021-12-30 14:50:00|4189.35|4189.35|4186.74|4186.74|4189.53|4189.53|4186.74|4186.74|0
1640876100000|2021-12-30 14:55:00|4186.5|4186.5|4185.18|4185.18|4186.85|4186.85|4185|4185|0
1640876400000|2021-12-30 15:00:00|4184.89|4184.89|4181.64|4181.64|4186.44|4186.44|4181.64|4181.64|0
1640876700000|2021-12-30 15:05:00|4181.52|4181.52|4184.08|4184.08|4184.75|4184.75|4181.03|4181.03|0
1640877000000|2021-12-30 15:10:00|4183.55|4183.55|4182.09|4182.09|4183.55|4183.55|4181.53|4181.53|0
1640877300000|2021-12-30 15:15:00|4182.45|4182.45|4182.93|4182.93|4182.93|4182.93|4181.73|4181.73|0
1640877600000|2021-12-30 15:20:00|4182.76|4182.76|4182.74|4182.74|4182.76|4182.76|4181.38|4181.38|0
1640877900000|2021-12-30 15:25:00|4182.07|4182.07|4183.08|4183.08|4183.09|4183.09|4181.9|4181.9|0
1640878200000|2021-12-30 15:30:00|4183.26|4183.26|4183.27|4183.27|4184.63|4184.63|4181.77|4181.77|0
1640878500000|2021-12-30 15:35:00|4183.44|4183.44|4182.6|4182.6|4185.21|4185.21|4182.6|4182.6|0
1640878800000|2021-12-30 15:40:00|4182.78|4182.78|4184.49|4184.49|4184.62|4184.62|4182.78|4182.78|0
1640879100000|2021-12-30 15:45:00|4183.96|4183.96|4182.27|4182.27|4184.37|4184.37|4182.27|4182.27|0
1640879400000|2021-12-30 15:50:00|4182.09|4182.09|4183.68|4183.68|4184.49|4184.49|4181.98|4181.98|0
1640879700000|2021-12-30 15:55:00|4184.03|4184.03|4185.22|4185.22|4185.77|4185.77|4183.47|4183.47|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4187|4187|4187|4187|4184.6|4184.6|0
1640880300000|2021-12-30 16:05:00|4186.84|4186.84|4184.15|4184.15|4187.01|4187.01|4183.8|4183.8|0
1640880600000|2021-12-30 16:10:00|4184.05|4184.05|4185.07|4185.07|4185.07|4185.07|4183.87|4183.87|0
1640880900000|2021-12-30 16:15:00|4185.12|4185.12|4184.06|4184.06|4186.27|4186.27|4184.06|4184.06|0
1640881200000|2021-12-30 16:20:00|4184.33|4184.33|4179.2|4179.2|4184.7|4184.7|4179.09|4179.09|0
1640881500000|2021-12-30 16:25:00|4179.09|4179.09|4177.05|4177.05|4180.7|4180.7|4176.13|4176.13|0
1640938500000|2021-12-31 08:15:00|4166.65|4166.65|4166.78|4166.78|4169.91|4169.91|4166.11|4166.11|0
1640938800000|2021-12-31 08:20:00|4166.11|4166.11|4167.98|4167.98|4168.31|4168.31|4164.9|4164.9|0
1640939100000|2021-12-31 08:25:00|4167.31|4167.31|4168.61|4168.61|4170.52|4170.52|4167.31|4167.31|0
1640939400000|2021-12-31 08:30:00|4168.44|4168.44|4172.6|4172.6|4172.6|4172.6|4168.26|4168.26|0
1640939700000|2021-12-31 08:35:00|4173.27|4173.27|4170.72|4170.72|4173.27|4173.27|4170.37|4170.37|0
1640940000000|2021-12-31 08:40:00|4171.43|4171.43|4170.36|4170.36|4171.75|4171.75|4170.17|4170.17|0
1640940300000|2021-12-31 08:45:00|4171.24|4171.24|4166.05|4166.05|4172.23|4172.23|4166.05|4166.05|0
1640940600000|2021-12-31 08:50:00|4166.23|4166.23|4168.14|4168.14|4168.45|4168.45|4166.23|4166.23|0
1640940900000|2021-12-31 08:55:00|4167.47|4167.47|4163.66|4163.66|4167.47|4167.47|4163.66|4163.66|0
1640941200000|2021-12-31 09:00:00|4163.84|4163.84|4165.16|4165.16|4165.51|4165.51|4163.31|4163.31|0
1640941500000|2021-12-31 09:05:00|4164.49|4164.49|4166.27|4166.27|4166.78|4166.78|4164.34|4164.34|0
1640941800000|2021-12-31 09:10:00|4166.38|4166.38|4165.86|4165.86|4166.38|4166.38|4165.5|4165.5|0
1640942100000|2021-12-31 09:15:00|4165.33|4165.33|4165.43|4165.43|4166.67|4166.67|4165.33|4165.33|0
1640942400000|2021-12-31 09:20:00|4165.61|4165.61|4164.74|4164.74|4166.98|4166.98|4164.74|4164.74|0
1640942700000|2021-12-31 09:25:00|4165.41|4165.41|4164.94|4164.94|4165.41|4165.41|4164.35|4164.35|0
1640943000000|2021-12-31 09:30:00|4165.61|4165.61|4168.22|4168.22|4168.22|4168.22|4165.61|4165.61|0
1640943300000|2021-12-31 09:35:00|4167.87|4167.87|4164.97|4164.97|4167.87|4167.87|4164.97|4164.97|0
1640943600000|2021-12-31 09:40:00|4165.64|4165.64|4167.91|4167.91|4167.91|4167.91|4165.59|4165.59|0
1640943900000|2021-12-31 09:45:00|4167.8|4167.8|4170.2|4170.2|4170.2|4170.2|4167.57|4167.57|0
1640944200000|2021-12-31 09:50:00|4170.36|4170.36|4170.42|4170.42|4170.54|4170.54|4169.71|4169.71|0
1640944500000|2021-12-31 09:55:00|4170.77|4170.77|4171.3|4171.3|4171.83|4171.83|4170.77|4170.77|0
1640944800000|2021-12-31 10:00:00|4170.77|4170.77|4169.61|4169.61|4170.95|4170.95|4167.88|4167.88|0
1640945100000|2021-12-31 10:05:00|4169.78|4169.78|4171.62|4171.62|4171.98|4171.98|4169.78|4169.78|0
1640945400000|2021-12-31 10:10:00|4171.98|4171.98|4173.32|4173.32|4173.74|4173.74|4171.98|4171.98|0
1640945700000|2021-12-31 10:15:00|4172.65|4172.65|4172.65|4172.65|4173.18|4173.18|4172.65|4172.65|0
1640946000000|2021-12-31 10:20:00|4172.5|4172.5|4172.97|4172.97|4172.97|4172.97|4171.94|4171.94|0
1640946300000|2021-12-31 10:25:00|4173.13|4173.13|4176.18|4176.18|4176.18|4176.18|4173.13|4173.13|0
1640946600000|2021-12-31 10:30:00|4176.3|4176.3|4176.94|4176.94|4178.69|4178.69|4176.3|4176.3|0
1640946900000|2021-12-31 10:35:00|4176.79|4176.79|4179.5|4179.5|4179.86|4179.86|4176.79|4176.79|0
1640947200000|2021-12-31 10:40:00|4179.15|4179.15|4178.6|4178.6|4179.15|4179.15|4177.81|4177.81|0
1640947500000|2021-12-31 10:45:00|4178.77|4178.77|4178.74|4178.74|4179.3|4179.3|4178.74|4178.74|0
1640947800000|2021-12-31 10:50:00|4178.56|4178.56|4181.97|4181.97|4181.97|4181.97|4177.54|4177.54|0
1640948100000|2021-12-31 10:55:00|4182.15|4182.15|4181.98|4181.98|4182.33|4182.33|4180.6|4180.6|0
1640948400000|2021-12-31 11:00:00|4181.81|4181.81|4177.71|4177.71|4182.16|4182.16|4177.71|4177.71|0
1640948700000|2021-12-31 11:05:00|4176.82|4176.82|4172.5|4172.5|4176.82|4176.82|4172.5|4172.5|0
1640949000000|2021-12-31 11:10:00|4171.83|4171.83|4171.45|4171.45|4171.83|4171.83|4170.07|4170.07|0
1640949300000|2021-12-31 11:15:00|4171.24|4171.24|4173.72|4173.72|4173.72|4173.72|4171.24|4171.24|0
1640949600000|2021-12-31 11:20:00|4173.83|4173.83|4174.68|4174.68|4174.68|4174.68|4173.3|4173.3|0
1640949900000|2021-12-31 11:25:00|4174.73|4174.73|4176.41|4176.41|4177.62|4177.62|4174.73|4174.73|0
1640950200000|2021-12-31 11:30:00|4176.14|4176.14|4174.16|4174.16|4176.14|4176.14|4174.01|4174.01|0
1640950500000|2021-12-31 11:35:00|4173.8|4173.8|4172.99|4172.99|4173.84|4173.84|4172.46|4172.46|0
1640950800000|2021-12-31 11:40:00|4172.82|4172.82|4171.25|4171.25|4172.82|4172.82|4171.25|4171.25|0
1640951100000|2021-12-31 11:45:00|4171.92|4171.92|4172.74|4172.74|4172.74|4172.74|4171.92|4171.92|0
1640951400000|2021-12-31 11:50:00|4173.23|4173.23|4176.16|4176.16|4176.16|4176.16|4173.12|4173.12|0
1640951700000|2021-12-31 11:55:00|4175.98|4175.98|4175.08|4175.08|4176.49|4176.49|4175.08|4175.08|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4169.3|4169.3|4174.41|4174.41|4169.3|4169.3|0
1640952300000|2021-12-31 12:05:00|4168.97|4168.97|4164.5|4164.5|4169.29|4169.29|4164.5|4164.5|0
1640952600000|2021-12-31 12:10:00|4164.74|4164.74|4169.21|4169.21|4170.75|4170.75|4164.74|4164.74|0
1640952900000|2021-12-31 12:15:00|4169.74|4169.74|4171.2|4171.2|4172.38|4172.38|4168.97|4168.97|0
1640953200000|2021-12-31 12:20:00|4170.53|4170.53|4174.07|4174.07|4174.07|4174.07|4169.81|4169.81|0
1640953500000|2021-12-31 12:25:00|4174.31|4174.31|4175.97|4175.97|4179.92|4179.92|4173.29|4173.29|0
1641284100000|2022-01-04 08:15:00|4240.52|4240.52|4251.93|4251.93|4251.93|4251.93|4240.4|4240.4|0
1641284400000|2022-01-04 08:20:00|4251.76|4251.76|4249.37|4249.37|4251.76|4251.76|4242.17|4242.17|0
1641284700000|2022-01-04 08:25:00|4248.48|4248.48|4247.32|4247.32|4254.09|4254.09|4247.09|4247.09|0
1641285000000|2022-01-04 08:30:00|4246.97|4246.97|4253.31|4253.31|4253.48|4253.48|4243.99|4243.99|0
1641285300000|2022-01-04 08:35:00|4253.89|4253.89|4246.99|4246.99|4254.93|4254.93|4245.23|4245.23|0
1641285600000|2022-01-04 08:40:00|4246.29|4246.29|4254.6|4254.6|4255.54|4255.54|4245.37|4245.37|0
1641285900000|2022-01-04 08:45:00|4253.93|4253.93|4248.3|4248.3|4257.71|4257.71|4247.23|4247.23|0
1641286200000|2022-01-04 08:50:00|4247.63|4247.63|4240.55|4240.55|4247.63|4247.63|4240.02|4240.02|0
1641286500000|2022-01-04 08:55:00|4239.88|4239.88|4239.97|4239.97|4242.12|4242.12|4236.7|4236.7|0
1641286800000|2022-01-04 09:00:00|4240.15|4240.15|4230.04|4230.04|4240.15|4240.15|4230.04|4230.04|0
1641287100000|2022-01-04 09:05:00|4229.37|4229.37|4225.99|4225.99|4229.37|4229.37|4224.13|4224.13|0
1641287400000|2022-01-04 09:10:00|4225.87|4225.87|4225.96|4225.96|4226.14|4226.14|4223.79|4223.79|0
1641287700000|2022-01-04 09:15:00|4226.49|4226.49|4228.49|4228.49|4229.9|4229.9|4226.49|4226.49|0
1641288000000|2022-01-04 09:20:00|4227.78|4227.78|4230.19|4230.19|4232.91|4232.91|4226.38|4226.38|0
1641288300000|2022-01-04 09:25:00|4228.85|4228.85|4230.24|4230.24|4233.72|4233.72|4228.85|4228.85|0
1641288600000|2022-01-04 09:30:00|4230.41|4230.41|4230.61|4230.61|4233.93|4233.93|4229.99|4229.99|0
1641288900000|2022-01-04 09:35:00|4230.73|4230.73|4234.05|4234.05|4234.05|4234.05|4226.64|4226.64|0
1641289200000|2022-01-04 09:40:00|4233.46|4233.46|4233.81|4233.81|4233.81|4233.81|4232.26|4232.26|0
1641289500000|2022-01-04 09:45:00|4233.99|4233.99|4233.51|4233.51|4234.93|4234.93|4233.17|4233.17|0
1641289800000|2022-01-04 09:50:00|4232.81|4232.81|4234.05|4234.05|4235.55|4235.55|4232.81|4232.81|0
1641290100000|2022-01-04 09:55:00|4233.02|4233.02|4235.96|4235.96|4235.96|4235.96|4232.84|4232.84|0
1641290400000|2022-01-04 10:00:00|4236.17|4236.17|4239.62|4239.62|4239.62|4239.62|4236.09|4236.09|0
1641290700000|2022-01-04 10:05:00|4239.86|4239.86|4238.5|4238.5|4240.53|4240.53|4237.51|4237.51|0
1641291000000|2022-01-04 10:10:00|4238.85|4238.85|4237.72|4237.72|4241.4|4241.4|4236.21|4236.21|0
1641291300000|2022-01-04 10:15:00|4237.25|4237.25|4235.57|4235.57|4237.78|4237.78|4234.69|4234.69|0
1641291600000|2022-01-04 10:20:00|4236.1|4236.1|4237.12|4237.12|4238.95|4238.95|4235.63|4235.63|0
1641291900000|2022-01-04 10:25:00|4237.29|4237.29|4238.71|4238.71|4240.28|4240.28|4236.94|4236.94|0
1641292200000|2022-01-04 10:30:00|4239.41|4239.41|4239.7|4239.7|4243.54|4243.54|4238.17|4238.17|0
1641292500000|2022-01-04 10:35:00|4240.06|4240.06|4244.3|4244.3|4244.3|4244.3|4236.31|4236.31|0
1641292800000|2022-01-04 10:40:00|4244.48|4244.48|4245.32|4245.32|4246.02|4246.02|4243.02|4243.02|0
1641293100000|2022-01-04 10:45:00|4245.14|4245.14|4243.67|4243.67|4245.14|4245.14|4241.86|4241.86|0
1641293400000|2022-01-04 10:50:00|4243.93|4243.93|4239.73|4239.73|4244.65|4244.65|4239.73|4239.73|0
1641293700000|2022-01-04 10:55:00|4240.08|4240.08|4243.44|4243.44|4243.62|4243.62|4238.04|4238.04|0
1641294000000|2022-01-04 11:00:00|4243.55|4243.55|4244.05|4244.05|4245.25|4245.25|4243.08|4243.08|0
1641294300000|2022-01-04 11:05:00|4244.4|4244.4|4245.28|4245.28|4245.65|4245.65|4242.35|4242.35|0
1641294600000|2022-01-04 11:10:00|4244.57|4244.57|4242.6|4242.6|4245.4|4245.4|4241.11|4241.11|0
1641294900000|2022-01-04 11:15:00|4242.66|4242.66|4240.19|4240.19|4243.34|4243.34|4239.96|4239.96|0
1641295200000|2022-01-04 11:20:00|4240.55|4240.55|4244.46|4244.46|4245.52|4245.52|4240.55|4240.55|0
1641295500000|2022-01-04 11:25:00|4244.64|4244.64|4242.09|4242.09|4245.71|4245.71|4241.74|4241.74|0
1641295800000|2022-01-04 11:30:00|4242.27|4242.27|4245.93|4245.93|4245.93|4245.93|4241.41|4241.41|0
1641296100000|2022-01-04 11:35:00|4246.28|4246.28|4248.75|4248.75|4248.89|4248.89|4245.93|4245.93|0
1641296400000|2022-01-04 11:40:00|4249.63|4249.63|4243.76|4243.76|4249.63|4249.63|4243.23|4243.23|0
1641296700000|2022-01-04 11:45:00|4244.12|4244.12|4244.82|4244.82|4244.82|4244.82|4241.63|4241.63|0
1641297000000|2022-01-04 11:50:00|4245.17|4245.17|4244.83|4244.83|4245.17|4245.17|4243.11|4243.11|0
1641297300000|2022-01-04 11:55:00|4244.16|4244.16|4242.87|4242.87|4245.22|4245.22|4242.87|4242.87|0
1641297600000|2022-01-04 12:00:00|4242.7|4242.7|4241.87|4241.87|4243.07|4243.07|4241.71|4241.71|0
1641297900000|2022-01-04 12:05:00|4241.34|4241.34|4245.61|4245.61|4245.61|4245.61|4241.34|4241.34|0
1641298200000|2022-01-04 12:10:00|4245.73|4245.73|4246.22|4246.22|4246.39|4246.39|4245.37|4245.37|0
1641298500000|2022-01-04 12:15:00|4246.43|4246.43|4249.03|4249.03|4249.03|4249.03|4245.94|4245.94|0
1641298800000|2022-01-04 12:20:00|4248.68|4248.68|4244.26|4244.26|4248.99|4248.99|4244.08|4244.08|0
1641299100000|2022-01-04 12:25:00|4244.96|4244.96|4245.72|4245.72|4246.44|4246.44|4243.54|4243.54|0
1641299400000|2022-01-04 12:30:00|4245.9|4245.9|4242.96|4242.96|4245.9|4245.9|4241.96|4241.96|0
1641299700000|2022-01-04 12:35:00|4242.78|4242.78|4241.72|4241.72|4242.78|4242.78|4239.5|4239.5|0
1641300000000|2022-01-04 12:40:00|4241.19|4241.19|4239.39|4239.39|4241.54|4241.54|4239.39|4239.39|0
1641300300000|2022-01-04 12:45:00|4240.09|4240.09|4240.85|4240.85|4241.13|4241.13|4240.09|4240.09|0
1641300600000|2022-01-04 12:50:00|4240.8|4240.8|4241.4|4241.4|4241.68|4241.68|4240.27|4240.27|0
1641300900000|2022-01-04 12:55:00|4241.45|4241.45|4240.24|4240.24|4241.45|4241.45|4239.36|4239.36|0
1641301200000|2022-01-04 13:00:00|4240.39|4240.39|4241.83|4241.83|4243.81|4243.81|4239.23|4239.23|0
1641301500000|2022-01-04 13:05:00|4241.3|4241.3|4243.18|4243.18|4243.18|4243.18|4241.12|4241.12|0
1641301800000|2022-01-04 13:10:00|4243.74|4243.74|4242.78|4242.78|4244.12|4244.12|4242.34|4242.34|0
1641302100000|2022-01-04 13:15:00|4242.73|4242.73|4241.51|4241.51|4242.95|4242.95|4240.8|4240.8|0
1641302400000|2022-01-04 13:20:00|4241.36|4241.36|4242.64|4242.64|4243.02|4243.02|4241.12|4241.12|0
1641302700000|2022-01-04 13:25:00|4242.82|4242.82|4241.29|4241.29|4243.9|4243.9|4241.29|4241.29|0
1641303000000|2022-01-04 13:30:00|4241.13|4241.13|4243.56|4243.56|4243.74|4243.74|4241.13|4241.13|0
1641303300000|2022-01-04 13:35:00|4244.09|4244.09|4242.06|4242.06|4244.55|4244.55|4242.06|4242.06|0
1641303600000|2022-01-04 13:40:00|4242.42|4242.42|4243.16|4243.16|4243.26|4243.26|4241.97|4241.97|0
1641303900000|2022-01-04 13:45:00|4242.98|4242.98|4244.39|4244.39|4245.82|4245.82|4242.98|4242.98|0
1641304200000|2022-01-04 13:50:00|4244.04|4244.04|4244.84|4244.84|4244.96|4244.96|4243|4243|0
1641304500000|2022-01-04 13:55:00|4245.14|4245.14|4247.36|4247.36|4248.07|4248.07|4245.03|4245.03|0
1641304800000|2022-01-04 14:00:00|4248.07|4248.07|4249.17|4249.17|4249.17|4249.17|4247.02|4247.02|0
1641305100000|2022-01-04 14:05:00|4249.84|4249.84|4252.51|4252.51|4252.51|4252.51|4248.42|4248.42|0
1641305400000|2022-01-04 14:10:00|4252.4|4252.4|4252.96|4252.96|4254.1|4254.1|4252.3|4252.3|0
1641305700000|2022-01-04 14:15:00|4253.01|4253.01|4252.9|4252.9|4255.57|4255.57|4252.38|4252.38|0
1641306000000|2022-01-04 14:20:00|4253.08|4253.08|4254.53|4254.53|4254.53|4254.53|4251.55|4251.55|0
1641306300000|2022-01-04 14:25:00|4254.68|4254.68|4254.41|4254.41|4256.39|4256.39|4254.41|4254.41|0
1641306600000|2022-01-04 14:30:00|4253.74|4253.74|4247.07|4247.07|4255.4|4255.4|4247.07|4247.07|0
1641306900000|2022-01-04 14:35:00|4246.83|4246.83|4247.97|4247.97|4248.36|4248.36|4241.97|4241.97|0
1641307200000|2022-01-04 14:40:00|4249.03|4249.03|4247.05|4247.05|4251.89|4251.89|4246.89|4246.89|0
1641307500000|2022-01-04 14:45:00|4246.88|4246.88|4249.46|4249.46|4249.81|4249.81|4246.47|4246.47|0
1641307800000|2022-01-04 14:50:00|4249.99|4249.99|4250.92|4250.92|4251.12|4251.12|4247.07|4247.07|0
1641308100000|2022-01-04 14:55:00|4250.74|4250.74|4249.87|4249.87|4251.57|4251.57|4248.78|4248.78|0
1641308400000|2022-01-04 15:00:00|4250.89|4250.89|4250.81|4250.81|4251.21|4251.21|4247.12|4247.12|0
1641308700000|2022-01-04 15:05:00|4250.28|4250.28|4254.44|4254.44|4254.99|4254.99|4250.28|4250.28|0
1641309000000|2022-01-04 15:10:00|4254.32|4254.32|4256.74|4256.74|4258.61|4258.61|4253.96|4253.96|0
1641309300000|2022-01-04 15:15:00|4257.09|4257.09|4257.65|4257.65|4258.72|4258.72|4256.59|4256.59|0
1641309600000|2022-01-04 15:20:00|4258.01|4258.01|4256.81|4256.81|4258.04|4258.04|4254.41|4254.41|0
1641309900000|2022-01-04 15:25:00|4257.16|4257.16|4260.41|4260.41|4260.41|4260.41|4255.86|4255.86|0
1641310200000|2022-01-04 15:30:00|4261.08|4261.08|4260.7|4260.7|4261.96|4261.96|4258.96|4258.96|0
1641310500000|2022-01-04 15:35:00|4259.99|4259.99|4255.92|4255.92|4259.99|4259.99|4255.92|4255.92|0
1641310800000|2022-01-04 15:40:00|4256.1|4256.1|4258.77|4258.77|4260.11|4260.11|4254.52|4254.52|0
1641311100000|2022-01-04 15:45:00|4258.42|4258.42|4257.53|4257.53|4259.14|4259.14|4256.97|4256.97|0
1641311400000|2022-01-04 15:50:00|4258.06|4258.06|4254.5|4254.5|4258.55|4258.55|4254.5|4254.5|0
1641311700000|2022-01-04 15:55:00|4255.2|4255.2|4249.34|4249.34|4255.52|4255.52|4249.16|4249.16|0
1641312000000|2022-01-04 16:00:00|4249.64|4249.64|4245.43|4245.43|4249.64|4249.64|4245.07|4245.07|0
1641312300000|2022-01-04 16:05:00|4246.1|4246.1|4247.34|4247.34|4247.51|4247.51|4244.91|4244.91|0
1641312600000|2022-01-04 16:10:00|4247.16|4247.16|4248.48|4248.48|4249.43|4249.43|4246.64|4246.64|0
1641312900000|2022-01-04 16:15:00|4248.66|4248.66|4251.01|4251.01|4251.25|4251.25|4248.3|4248.3|0
1641313200000|2022-01-04 16:20:00|4250.66|4250.66|4247.64|4247.64|4250.76|4250.76|4246.26|4246.26|0
1641313500000|2022-01-04 16:25:00|4247.11|4247.11|4243.57|4243.57|4247.16|4247.16|4242.18|4242.18|0
1641370500000|2022-01-05 08:15:00|4237.22|4237.22|4233.37|4233.37|4240.92|4240.92|4231.2|4231.2|0
1641370800000|2022-01-05 08:20:00|4232.7|4232.7|4228.31|4228.31|4232.7|4232.7|4227.62|4227.62|0
1641371100000|2022-01-05 08:25:00|4228.84|4228.84|4226.56|4226.56|4230.89|4230.89|4226.56|4226.56|0
1641371400000|2022-01-05 08:30:00|4225.86|4225.86|4225.63|4225.63|4230.05|4230.05|4225.63|4225.63|0
1641371700000|2022-01-05 08:35:00|4225.28|4225.28|4215.72|4215.72|4225.28|4225.28|4215.72|4215.72|0
1641372000000|2022-01-05 08:40:00|4215.48|4215.48|4214.87|4214.87|4216.33|4216.33|4212.37|4212.37|0
1641372300000|2022-01-05 08:45:00|4214.2|4214.2|4214.89|4214.89|4216.13|4216.13|4209.89|4209.89|0
1641372600000|2022-01-05 08:50:00|4214.71|4214.71|4216.47|4216.47|4218.3|4218.3|4213.31|4213.31|0
1641372900000|2022-01-05 08:55:00|4216.7|4216.7|4213.83|4213.83|4216.7|4216.7|4212.64|4212.64|0
1641373200000|2022-01-05 09:00:00|4213.48|4213.48|4210.58|4210.58|4214.71|4214.71|4208.96|4208.96|0
1641373500000|2022-01-05 09:05:00|4211.29|4211.29|4212.94|4212.94|4214.12|4214.12|4211.29|4211.29|0
1641373800000|2022-01-05 09:10:00|4213.47|4213.47|4217.48|4217.48|4217.48|4217.48|4212.8|4212.8|0
1641374100000|2022-01-05 09:15:00|4217.7|4217.7|4221.45|4221.45|4222.5|4222.5|4217.52|4217.52|0
1641374400000|2022-01-05 09:20:00|4220.78|4220.78|4219.18|4219.18|4221.34|4221.34|4218.65|4218.65|0
1641374700000|2022-01-05 09:25:00|4218.65|4218.65|4215.21|4215.21|4218.65|4218.65|4214.56|4214.56|0
1641375000000|2022-01-05 09:30:00|4215.73|4215.73|4214.32|4214.32|4218.13|4218.13|4213.8|4213.8|0
1641375300000|2022-01-05 09:35:00|4214.5|4214.5|4213.13|4213.13|4214.68|4214.68|4209.57|4209.57|0
1641375600000|2022-01-05 09:40:00|4212.6|4212.6|4215.49|4215.49|4215.49|4215.49|4211.89|4211.89|0
1641375900000|2022-01-05 09:45:00|4214.82|4214.82|4216.07|4216.07|4216.07|4216.07|4214.82|4214.82|0
1641376200000|2022-01-05 09:50:00|4215.4|4215.4|4211.53|4211.53|4216.11|4216.11|4210.47|4210.47|0
1641376500000|2022-01-05 09:55:00|4211.69|4211.69|4223.29|4223.29|4223.33|4223.33|4211.69|4211.69|0
1641376800000|2022-01-05 10:00:00|4223.46|4223.46|4226.54|4226.54|4228.45|4228.45|4223.46|4223.46|0
1641377100000|2022-01-05 10:05:00|4226.36|4226.36|4225.16|4225.16|4226.57|4226.57|4224.97|4224.97|0
1641377400000|2022-01-05 10:10:00|4225.33|4225.33|4219.32|4219.32|4225.33|4225.33|4218.61|4218.61|0
1641377700000|2022-01-05 10:15:00|4219.14|4219.14|4222.63|4222.63|4224.75|4224.75|4218.44|4218.44|0
1641378000000|2022-01-05 10:20:00|4222.51|4222.51|4221.61|4221.61|4222.51|4222.51|4220.76|4220.76|0
1641378300000|2022-01-05 10:25:00|4222.31|4222.31|4221.48|4221.48|4222.82|4222.82|4221.48|4221.48|0
1641378600000|2022-01-05 10:30:00|4221.64|4221.64|4224.4|4224.4|4224.4|4224.4|4221.64|4221.64|0
1641378900000|2022-01-05 10:35:00|4224.75|4224.75|4223.16|4223.16|4224.75|4224.75|4222.98|4222.98|0
1641379200000|2022-01-05 10:40:00|4222.81|4222.81|4225.31|4225.31|4225.31|4225.31|4222.81|4222.81|0
1641379500000|2022-01-05 10:45:00|4226.37|4226.37|4226.98|4226.98|4229.71|4229.71|4226.37|4226.37|0
1641379800000|2022-01-05 10:50:00|4227.34|4227.34|4230.42|4230.42|4230.42|4230.42|4226.63|4226.63|0
1641380100000|2022-01-05 10:55:00|4231.13|4231.13|4233.41|4233.41|4233.9|4233.9|4231.13|4231.13|0
1641380400000|2022-01-05 11:00:00|4233.57|4233.57|4231.19|4231.19|4234.35|4234.35|4231.01|4231.01|0
1641380700000|2022-01-05 11:05:00|4230.52|4230.52|4225.44|4225.44|4230.52|4230.52|4224.91|4224.91|0
1641381000000|2022-01-05 11:10:00|4226.11|4226.11|4226.46|4226.46|4227.19|4227.19|4226.11|4226.11|0
1641381300000|2022-01-05 11:15:00|4226.64|4226.64|4222.97|4222.97|4227.11|4227.11|4222.82|4222.82|0
1641381600000|2022-01-05 11:20:00|4222.3|4222.3|4222.85|4222.85|4224.44|4224.44|4221|4221|0
1641381900000|2022-01-05 11:25:00|4222.32|4222.32|4222.18|4222.18|4222.85|4222.85|4221.1|4221.1|0
1641382200000|2022-01-05 11:30:00|4224.3|4224.3|4222.26|4222.26|4225|4225|4222.26|4222.26|0
1641382500000|2022-01-05 11:35:00|4221.91|4221.91|4218.49|4218.49|4222.42|4222.42|4218.49|4218.49|0
1641382800000|2022-01-05 11:40:00|4219.02|4219.02|4220.64|4220.64|4220.64|4220.64|4217.6|4217.6|0
1641383100000|2022-01-05 11:45:00|4219.97|4219.97|4220.53|4220.53|4221.21|4221.21|4219.8|4219.8|0
1641383400000|2022-01-05 11:50:00|4220.18|4220.18|4219.88|4219.88|4220.69|4220.69|4219.11|4219.11|0
1641383700000|2022-01-05 11:55:00|4220.41|4220.41|4219.08|4219.08|4220.98|4220.98|4218.76|4218.76|0
1641384000000|2022-01-05 12:00:00|4218.56|4218.56|4218.71|4218.71|4221.11|4221.11|4217.76|4217.76|0
1641384300000|2022-01-05 12:05:00|4218.77|4218.77|4224.33|4224.33|4224.33|4224.33|4218.77|4218.77|0
1641384600000|2022-01-05 12:10:00|4224.15|4224.15|4225.86|4225.86|4225.86|4225.86|4224.15|4224.15|0
1641384900000|2022-01-05 12:15:00|4225.2|4225.2|4228.78|4228.78|4228.78|4228.78|4225.08|4225.08|0
1641385200000|2022-01-05 12:20:00|4227.73|4227.73|4225.58|4225.58|4227.73|4227.73|4225.58|4225.58|0
1641385500000|2022-01-05 12:25:00|4225.76|4225.76|4224.5|4224.5|4227.45|4227.45|4224.15|4224.15|0
1641385800000|2022-01-05 12:30:00|4225.17|4225.17|4225.89|4225.89|4226.77|4226.77|4224.98|4224.98|0
1641386100000|2022-01-05 12:35:00|4225.59|4225.59|4225.01|4225.01|4226.4|4226.4|4224.84|4224.84|0
1641386400000|2022-01-05 12:40:00|4224.48|4224.48|4227.14|4227.14|4227.14|4227.14|4224.3|4224.3|0
1641386700000|2022-01-05 12:45:00|4226.96|4226.96|4226.78|4226.78|4227.5|4227.5|4226.44|4226.44|0
1641387000000|2022-01-05 12:50:00|4227.49|4227.49|4227.35|4227.35|4229.75|4229.75|4227.23|4227.23|0
1641387300000|2022-01-05 12:55:00|4227.18|4227.18|4225.04|4225.04|4227.35|4227.35|4225.04|4225.04|0
1641387600000|2022-01-05 13:00:00|4225.39|4225.39|4226.37|4226.37|4226.37|4226.37|4225.39|4225.39|0
1641387900000|2022-01-05 13:05:00|4226.01|4226.01|4226.6|4226.6|4226.6|4226.6|4225.02|4225.02|0
1641388200000|2022-01-05 13:10:00|4226.77|4226.77|4224.76|4224.76|4227.12|4227.12|4224.64|4224.64|0
1641388500000|2022-01-05 13:15:00|4224.94|4224.94|4226.33|4226.33|4228.04|4228.04|4224.94|4224.94|0
1641388800000|2022-01-05 13:20:00|4225.62|4225.62|4225.14|4225.14|4226.01|4226.01|4225.14|4225.14|0
1641389100000|2022-01-05 13:25:00|4225.44|4225.44|4224.59|4224.59|4225.44|4225.44|4224.44|4224.44|0
1641389400000|2022-01-05 13:30:00|4224.69|4224.69|4223.92|4223.92|4224.87|4224.87|4223.21|4223.21|0
1641389700000|2022-01-05 13:35:00|4224.27|4224.27|4226.97|4226.97|4227.14|4227.14|4224.27|4224.27|0
1641390000000|2022-01-05 13:40:00|4227.14|4227.14|4226.08|4226.08|4228.55|4228.55|4226.08|4226.08|0
1641390300000|2022-01-05 13:45:00|4225.96|4225.96|4224.5|4224.5|4225.96|4225.96|4224.5|4224.5|0
1641390600000|2022-01-05 13:50:00|4225.17|4225.17|4225.44|4225.44|4226.63|4226.63|4224.95|4224.95|0
1641390900000|2022-01-05 13:55:00|4225.62|4225.62|4227.62|4227.62|4227.79|4227.79|4225.09|4225.09|0
1641391200000|2022-01-05 14:00:00|4228.1|4228.1|4230.02|4230.02|4230.86|4230.86|4227.97|4227.97|0
1641391500000|2022-01-05 14:05:00|4230.18|4230.18|4225.11|4225.11|4230.71|4230.71|4225.11|4225.11|0
1641391800000|2022-01-05 14:10:00|4225.26|4225.26|4227.34|4227.34|4227.63|4227.63|4224.1|4224.1|0
1641392100000|2022-01-05 14:15:00|4227.44|4227.44|4227.87|4227.87|4228.54|4228.54|4227.1|4227.1|0
1641392400000|2022-01-05 14:20:00|4227.7|4227.7|4228.57|4228.57|4228.57|4228.57|4227.52|4227.52|0
1641392700000|2022-01-05 14:25:00|4228.47|4228.47|4227.85|4227.85|4228.71|4228.71|4227.01|4227.01|0
1641393000000|2022-01-05 14:30:00|4226.51|4226.51|4228.43|4228.43|4231.3|4231.3|4226.06|4226.06|0
1641393300000|2022-01-05 14:35:00|4228.07|4228.07|4234.46|4234.46|4234.46|4234.46|4228.07|4228.07|0
1641393600000|2022-01-05 14:40:00|4234.81|4234.81|4237.71|4237.71|4238.59|4238.59|4234.81|4234.81|0
1641393900000|2022-01-05 14:45:00|4237.55|4237.55|4234.3|4234.3|4238.3|4238.3|4232.94|4232.94|0
1641394200000|2022-01-05 14:50:00|4234.66|4234.66|4238.47|4238.47|4241.03|4241.03|4234.66|4234.66|0
1641394500000|2022-01-05 14:55:00|4239|4239|4238.06|4238.06|4239.15|4239.15|4236.12|4236.12|0
1641394800000|2022-01-05 15:00:00|4238.77|4238.77|4236.33|4236.33|4238.83|4238.83|4236.33|4236.33|0
1641395100000|2022-01-05 15:05:00|4235.98|4235.98|4240.54|4240.54|4241.03|4241.03|4235.98|4235.98|0
1641395400000|2022-01-05 15:10:00|4240.36|4240.36|4239.76|4239.76|4240.54|4240.54|4239.15|4239.15|0
1641395700000|2022-01-05 15:15:00|4240.12|4240.12|4239.1|4239.1|4240.17|4240.17|4238.45|4238.45|0
1641396000000|2022-01-05 15:20:00|4238.43|4238.43|4238.69|4238.69|4238.84|4238.84|4237.06|4237.06|0
1641396300000|2022-01-05 15:25:00|4239.05|4239.05|4238.73|4238.73|4239.4|4239.4|4236.82|4236.82|0
1641396600000|2022-01-05 15:30:00|4238.55|4238.55|4235.88|4235.88|4238.8|4238.8|4235.37|4235.37|0
1641396900000|2022-01-05 15:35:00|4235.17|4235.17|4233.7|4233.7|4235.17|4235.17|4232.46|4232.46|0
1641397200000|2022-01-05 15:40:00|4233.87|4233.87|4232.72|4232.72|4235.38|4235.38|4232.37|4232.37|0
1641397500000|2022-01-05 15:45:00|4231.66|4231.66|4233.12|4233.12|4233.12|4233.12|4229.99|4229.99|0
1641397800000|2022-01-05 15:50:00|4232.77|4232.77|4235.41|4235.41|4235.41|4235.41|4232.06|4232.06|0
1641398100000|2022-01-05 15:55:00|4235.08|4235.08|4236.82|4236.82|4238.14|4238.14|4234.73|4234.73|0
1641398400000|2022-01-05 16:00:00|4236.7|4236.7|4238.35|4238.35|4238.7|4238.7|4236.7|4236.7|0
1641398700000|2022-01-05 16:05:00|4238.7|4238.7|4237.56|4237.56|4239.72|4239.72|4236.74|4236.74|0
1641399000000|2022-01-05 16:10:00|4237.38|4237.38|4237.17|4237.17|4238.32|4238.32|4236.45|4236.45|0
1641399300000|2022-01-05 16:15:00|4237.35|4237.35|4235.64|4235.64|4237.66|4237.66|4234.54|4234.54|0
1641399600000|2022-01-05 16:20:00|4236.31|4236.31|4236.45|4236.45|4237.72|4237.72|4235.64|4235.64|0
1641399900000|2022-01-05 16:25:00|4236.1|4236.1|4236.23|4236.23|4236.39|4236.39|4233.31|4233.31|0
1641456900000|2022-01-06 08:15:00|4187.87|4187.87|4195.09|4195.09|4195.27|4195.27|4184.27|4184.27|0
1641457200000|2022-01-06 08:20:00|4195.04|4195.04|4186.19|4186.19|4195.04|4195.04|4186.06|4186.06|0
1641457500000|2022-01-06 08:25:00|4186.9|4186.9|4193.06|4193.06|4193.06|4193.06|4186.9|4186.9|0
1641457800000|2022-01-06 08:30:00|4193.95|4193.95|4204.66|4204.66|4205.85|4205.85|4192.67|4192.67|0
1641458100000|2022-01-06 08:35:00|4204.5|4204.5|4205.61|4205.61|4206.86|4206.86|4203.39|4203.39|0
1641458400000|2022-01-06 08:40:00|4205.96|4205.96|4208.3|4208.3|4211.85|4211.85|4205.96|4205.96|0
1641458700000|2022-01-06 08:45:00|4208.36|4208.36|4211.29|4211.29|4211.29|4211.29|4203.65|4203.65|0
1641459000000|2022-01-06 08:50:00|4211.46|4211.46|4219.64|4219.64|4220.58|4220.58|4211.46|4211.46|0
1641459300000|2022-01-06 08:55:00|4219.28|4219.28|4222.26|4222.26|4224.6|4224.6|4218.75|4218.75|0
1641459600000|2022-01-06 09:00:00|4222.09|4222.09|4219.56|4219.56|4223.96|4223.96|4218.88|4218.88|0
1641459900000|2022-01-06 09:05:00|4219.74|4219.74|4219.76|4219.76|4220.74|4220.74|4216.89|4216.89|0
1641460200000|2022-01-06 09:10:00|4219.43|4219.43|4222.09|4222.09|4222.42|4222.42|4218.4|4218.4|0
1641460500000|2022-01-06 09:15:00|4222.97|4222.97|4225.2|4225.2|4225.46|4225.46|4222.97|4222.97|0
1641460800000|2022-01-06 09:20:00|4224.31|4224.31|4223.63|4223.63|4224.31|4224.31|4221.32|4221.32|0
1641461100000|2022-01-06 09:25:00|4223.98|4223.98|4220.43|4220.43|4224.48|4224.48|4219.71|4219.71|0
1641461400000|2022-01-06 09:30:00|4220.08|4220.08|4216.73|4216.73|4220.77|4220.77|4216.73|4216.73|0
1641461700000|2022-01-06 09:35:00|4216.63|4216.63|4216.44|4216.44|4216.64|4216.64|4215.1|4215.1|0
1641462000000|2022-01-06 09:40:00|4216.26|4216.26|4219.09|4219.09|4219.83|4219.83|4216.26|4216.26|0
1641462300000|2022-01-06 09:45:00|4219.62|4219.62|4220.66|4220.66|4220.66|4220.66|4218.58|4218.58|0
1641462600000|2022-01-06 09:50:00|4221.02|4221.02|4222.57|4222.57|4224.51|4224.51|4220.84|4220.84|0
1641462900000|2022-01-06 09:55:00|4222.39|4222.39|4223.71|4223.71|4224.42|4224.42|4221.32|4221.32|0
1641463200000|2022-01-06 10:00:00|4223.87|4223.87|4224.2|4224.2|4225.05|4225.05|4222.23|4222.23|0
1641463500000|2022-01-06 10:05:00|4224.87|4224.87|4229.42|4229.42|4232.03|4232.03|4224.87|4224.87|0
1641463800000|2022-01-06 10:10:00|4228.89|4228.89|4231.34|4231.34|4231.34|4231.34|4227.83|4227.83|0
1641464100000|2022-01-06 10:15:00|4232.22|4232.22|4234.02|4234.02|4235.51|4235.51|4232.22|4232.22|0
1641464400000|2022-01-06 10:20:00|4234.69|4234.69|4242.45|4242.45|4242.45|4242.45|4234.69|4234.69|0
1641464700000|2022-01-06 10:25:00|4243.04|4243.04|4242.33|4242.33|4243.69|4243.69|4241.8|4241.8|0
1641465000000|2022-01-06 10:30:00|4243|4243|4246.1|4246.1|4246.8|4246.8|4241.66|4241.66|0
1641465300000|2022-01-06 10:35:00|4246.63|4246.63|4251.23|4251.23|4251.23|4251.23|4246.63|4246.63|0
1641465600000|2022-01-06 10:40:00|4251.76|4251.76|4247.49|4247.49|4251.76|4251.76|4245.55|4245.55|0
1641465900000|2022-01-06 10:45:00|4247.67|4247.67|4244.65|4244.65|4247.92|4247.92|4244.64|4244.64|0
1641466200000|2022-01-06 10:50:00|4245.32|4245.32|4243.52|4243.52|4245.32|4245.32|4240.75|4240.75|0
1641466500000|2022-01-06 10:55:00|4243.82|4243.82|4246.83|4246.83|4246.83|4246.83|4243.52|4243.52|0
1641466800000|2022-01-06 11:00:00|4247.5|4247.5|4251.19|4251.19|4252.07|4252.07|4245.88|4245.88|0
1641467100000|2022-01-06 11:05:00|4251.02|4251.02|4249.65|4249.65|4252.1|4252.1|4249.26|4249.26|0
1641467400000|2022-01-06 11:10:00|4249.92|4249.92|4250.33|4250.33|4252.9|4252.9|4249.92|4249.92|0
1641467700000|2022-01-06 11:15:00|4250.51|4250.51|4244.37|4244.37|4250.51|4250.51|4244.02|4244.02|0
1641468000000|2022-01-06 11:20:00|4244.2|4244.2|4245.82|4245.82|4246.38|4246.38|4241.47|4241.47|0
1641468300000|2022-01-06 11:25:00|4246|4246|4248.93|4248.93|4248.93|4248.93|4245.79|4245.79|0
1641468600000|2022-01-06 11:30:00|4249.11|4249.11|4246.14|4246.14|4249.11|4249.11|4246.04|4246.04|0
1641468900000|2022-01-06 11:35:00|4246.67|4246.67|4247.09|4247.09|4248.62|4248.62|4246|4246|0
1641469200000|2022-01-06 11:40:00|4247.27|4247.27|4249.15|4249.15|4249.64|4249.64|4244.99|4244.99|0
1641469500000|2022-01-06 11:45:00|4248.48|4248.48|4251.36|4251.36|4251.37|4251.37|4248.48|4248.48|0
1641469800000|2022-01-06 11:50:00|4251.19|4251.19|4249.63|4249.63|4251.84|4251.84|4249.44|4249.44|0
1641470100000|2022-01-06 11:55:00|4249.81|4249.81|4251.29|4251.29|4252.28|4252.28|4249.16|4249.16|0
1641470400000|2022-01-06 12:00:00|4251.11|4251.11|4249.53|4249.53|4253.19|4253.19|4249.53|4249.53|0
1641470700000|2022-01-06 12:05:00|4250.06|4250.06|4249.19|4249.19|4250.06|4250.06|4248.17|4248.17|0
1641471000000|2022-01-06 12:10:00|4248.66|4248.66|4250.04|4250.04|4250.19|4250.19|4248.43|4248.43|0
1641471300000|2022-01-06 12:15:00|4248.98|4248.98|4246.59|4246.59|4248.99|4248.99|4246.42|4246.42|0
1641471600000|2022-01-06 12:20:00|4247.97|4247.97|4248.37|4248.37|4249.57|4249.57|4246.97|4246.97|0
1641471900000|2022-01-06 12:25:00|4248.9|4248.9|4239.2|4239.2|4248.9|4248.9|4239.2|4239.2|0
1641472200000|2022-01-06 12:30:00|4238.85|4238.85|4239.91|4239.91|4241.28|4241.28|4238.85|4238.85|0
1641472500000|2022-01-06 12:35:00|4240.58|4240.58|4242.94|4242.94|4244.27|4244.27|4240.58|4240.58|0
1641472800000|2022-01-06 12:40:00|4242.23|4242.23|4242.32|4242.32|4242.32|4242.32|4241.51|4241.51|0
1641473100000|2022-01-06 12:45:00|4241.79|4241.79|4241.25|4241.25|4242.12|4242.12|4241.11|4241.11|0
1641473400000|2022-01-06 12:50:00|4241.42|4241.42|4243.49|4243.49|4243.82|4243.82|4241.42|4241.42|0
1641473700000|2022-01-06 12:55:00|4244.02|4244.02|4245.72|4245.72|4245.83|4245.83|4243.66|4243.66|0
1641474000000|2022-01-06 13:00:00|4246.07|4246.07|4238.81|4238.81|4247.23|4247.23|4238.81|4238.81|0
1641474300000|2022-01-06 13:05:00|4238.52|4238.52|4240.23|4240.23|4240.41|4240.41|4238.52|4238.52|0
1641474600000|2022-01-06 13:10:00|4239.53|4239.53|4238.18|4238.18|4240.06|4240.06|4237.31|4237.31|0
1641474900000|2022-01-06 13:15:00|4237.82|4237.82|4240.62|4240.62|4240.62|4240.62|4237.15|4237.15|0
1641475200000|2022-01-06 13:20:00|4240.95|4240.95|4238.86|4238.86|4242.29|4242.29|4238.86|4238.86|0
1641475500000|2022-01-06 13:25:00|4239.39|4239.39|4238.3|4238.3|4239.9|4239.9|4236.55|4236.55|0
1641475800000|2022-01-06 13:30:00|4238.45|4238.45|4230.57|4230.57|4238.45|4238.45|4230.57|4230.57|0
1641476100000|2022-01-06 13:35:00|4230.75|4230.75|4230.99|4230.99|4233.37|4233.37|4230.47|4230.47|0
1641476400000|2022-01-06 13:40:00|4230.11|4230.11|4228.75|4228.75|4230.78|4230.78|4228.75|4228.75|0
1641476700000|2022-01-06 13:45:00|4228.32|4228.32|4225.52|4225.52|4228.32|4228.32|4224.93|4224.93|0
1641477000000|2022-01-06 13:50:00|4225.35|4225.35|4220.8|4220.8|4225.35|4225.35|4219.92|4219.92|0
1641477300000|2022-01-06 13:55:00|4221.01|4221.01|4218.9|4218.9|4221.01|4221.01|4218.22|4218.22|0
1641477600000|2022-01-06 14:00:00|4218.55|4218.55|4216.24|4216.24|4218.65|4218.65|4215.18|4215.18|0
1641477900000|2022-01-06 14:05:00|4216.06|4216.06|4214.56|4214.56|4216.06|4216.06|4213.77|4213.77|0
1641478200000|2022-01-06 14:10:00|4215.27|4215.27|4215.97|4215.97|4215.97|4215.97|4214.63|4214.63|0
1641478500000|2022-01-06 14:15:00|4215.44|4215.44|4222.97|4222.97|4222.97|4222.97|4215.44|4215.44|0
1641478800000|2022-01-06 14:20:00|4222.53|4222.53|4223.19|4223.19|4223.59|4223.59|4222.53|4222.53|0
1641479100000|2022-01-06 14:25:00|4223.36|4223.36|4225.97|4225.97|4225.97|4225.97|4222.22|4222.22|0
1641479400000|2022-01-06 14:30:00|4225.79|4225.79|4226.42|4226.42|4228.52|4228.52|4220.55|4220.55|0
1641479700000|2022-01-06 14:35:00|4226.77|4226.77|4229.88|4229.88|4230.23|4230.23|4225.39|4225.39|0
1641480000000|2022-01-06 14:40:00|4229.53|4229.53|4227.19|4227.19|4231.92|4231.92|4226.49|4226.49|0
1641480300000|2022-01-06 14:45:00|4226.84|4226.84|4224.72|4224.72|4226.84|4226.84|4220.18|4220.18|0
1641480600000|2022-01-06 14:50:00|4224.88|4224.88|4223.68|4223.68|4227.28|4227.28|4223.65|4223.65|0
1641480900000|2022-01-06 14:55:00|4223.15|4223.15|4219.46|4219.46|4223.15|4223.15|4218.4|4218.4|0
1641481200000|2022-01-06 15:00:00|4219.81|4219.81|4223.7|4223.7|4226.61|4226.61|4218.54|4218.54|0
1641481500000|2022-01-06 15:05:00|4223.17|4223.17|4221.55|4221.55|4223.17|4223.17|4219.99|4219.99|0
1641481800000|2022-01-06 15:10:00|4221.02|4221.02|4218.5|4218.5|4221.91|4221.91|4217.88|4217.88|0
1641482100000|2022-01-06 15:15:00|4218.15|4218.15|4215.18|4215.18|4219.21|4219.21|4214.12|4214.12|0
1641482400000|2022-01-06 15:20:00|4213.59|4213.59|4215.39|4215.39|4218.24|4218.24|4213.59|4213.59|0
1641482700000|2022-01-06 15:25:00|4215.75|4215.75|4216.27|4216.27|4219.54|4219.54|4215.57|4215.57|0
1641483000000|2022-01-06 15:30:00|4215.39|4215.39|4222.33|4222.33|4223.72|4223.72|4215.39|4215.39|0
1641483300000|2022-01-06 15:35:00|4221.97|4221.97|4221.89|4221.89|4223.73|4223.73|4219.66|4219.66|0
1641483600000|2022-01-06 15:40:00|4222.07|4222.07|4224.06|4224.06|4224.8|4224.8|4221.54|4221.54|0
1641483900000|2022-01-06 15:45:00|4224.41|4224.41|4226.34|4226.34|4226.34|4226.34|4221.99|4221.99|0
1641484200000|2022-01-06 15:50:00|4225.63|4225.63|4226.51|4226.51|4227.14|4227.14|4223.86|4223.86|0
1641484500000|2022-01-06 15:55:00|4225.66|4225.66|4225.47|4225.47|4227.68|4227.68|4224.99|4224.99|0
1641484800000|2022-01-06 16:00:00|4225.64|4225.64|4223.79|4223.79|4226.7|4226.7|4223.61|4223.61|0
1641485100000|2022-01-06 16:05:00|4224.46|4224.46|4232.49|4232.49|4233.22|4233.22|4224.46|4224.46|0
1641485400000|2022-01-06 16:10:00|4232.67|4232.67|4235.09|4235.09|4237.03|4237.03|4232.26|4232.26|0
1641485700000|2022-01-06 16:15:00|4235.76|4235.76|4236.67|4236.67|4237.5|4237.5|4235.41|4235.41|0
1641486000000|2022-01-06 16:20:00|4236.49|4236.49|4236.54|4236.54|4236.66|4236.66|4234.58|4234.58|0
1641486300000|2022-01-06 16:25:00|4237.07|4237.07|4231.31|4231.31|4238.44|4238.44|4231.25|4231.25|0
1641543300000|2022-01-07 08:15:00|4230.5|4230.5|4224.05|4224.05|4230.88|4230.88|4224.05|4224.05|0
1641543600000|2022-01-07 08:20:00|4223.87|4223.87|4219.55|4219.55|4226.92|4226.92|4219.55|4219.55|0
1641543900000|2022-01-07 08:25:00|4219.2|4219.2|4220.28|4220.28|4220.58|4220.58|4216.98|4216.98|0
1641544200000|2022-01-07 08:30:00|4220.99|4220.99|4217.99|4217.99|4220.99|4220.99|4213.71|4213.71|0
1641544500000|2022-01-07 08:35:00|4217.32|4217.32|4219.05|4219.05|4221.49|4221.49|4216.12|4216.12|0
1641544800000|2022-01-07 08:40:00|4218.72|4218.72|4217.75|4217.75|4219.74|4219.74|4216.78|4216.78|0
1641545100000|2022-01-07 08:45:00|4218.28|4218.28|4214.64|4214.64|4219.65|4219.65|4214.64|4214.64|0
1641545400000|2022-01-07 08:50:00|4215.34|4215.34|4220.95|4220.95|4220.95|4220.95|4215.34|4215.34|0
1641545700000|2022-01-07 08:55:00|4221.26|4221.26|4219.02|4219.02|4221.67|4221.67|4218.76|4218.76|0
1641546000000|2022-01-07 09:00:00|4219.37|4219.37|4219.69|4219.69|4221.6|4221.6|4217.98|4217.98|0
1641546300000|2022-01-07 09:05:00|4219.59|4219.59|4218.94|4218.94|4220.18|4220.18|4216.51|4216.51|0
1641546600000|2022-01-07 09:10:00|4220|4220|4222.89|4222.89|4223.59|4223.59|4220|4220|0
1641546900000|2022-01-07 09:15:00|4222.36|4222.36|4221.92|4221.92|4224.35|4224.35|4221.92|4221.92|0
1641547200000|2022-01-07 09:20:00|4222.45|4222.45|4219.98|4219.98|4223.48|4223.48|4219.13|4219.13|0
1641547500000|2022-01-07 09:25:00|4219.83|4219.83|4221.26|4221.26|4223.01|4223.01|4219.16|4219.16|0
1641547800000|2022-01-07 09:30:00|4221.44|4221.44|4222.14|4222.14|4223.87|4223.87|4220.73|4220.73|0
1641548100000|2022-01-07 09:35:00|4222.5|4222.5|4225.85|4225.85|4226.03|4226.03|4222.03|4222.03|0
1641548400000|2022-01-07 09:40:00|4225.68|4225.68|4225.04|4225.04|4226.21|4226.21|4223.06|4223.06|0
1641548700000|2022-01-07 09:45:00|4225.71|4225.71|4225.21|4225.21|4227.01|4227.01|4224.57|4224.57|0
1641549000000|2022-01-07 09:50:00|4224.33|4224.33|4229.13|4229.13|4229.13|4229.13|4224.33|4224.33|0
1641549300000|2022-01-07 09:55:00|4228.46|4228.46|4229.78|4229.78|4229.78|4229.78|4227.87|4227.87|0
1641549600000|2022-01-07 10:00:00|4229.07|4229.07|4229.4|4229.4|4230.26|4230.26|4227.43|4227.43|0
1641549900000|2022-01-07 10:05:00|4229.55|4229.55|4234.43|4234.43|4234.48|4234.48|4229.37|4229.37|0
1641550200000|2022-01-07 10:10:00|4234.78|4234.78|4235.36|4235.36|4235.81|4235.81|4233.24|4233.24|0
1641550500000|2022-01-07 10:15:00|4235.63|4235.63|4230.71|4230.71|4235.63|4235.63|4230.69|4230.69|0
1641550800000|2022-01-07 10:20:00|4231.24|4231.24|4233.62|4233.62|4234.33|4234.33|4231.24|4231.24|0
1641551100000|2022-01-07 10:25:00|4234.15|4234.15|4234.78|4234.78|4234.78|4234.78|4232.82|4232.82|0
1641551400000|2022-01-07 10:30:00|4235.45|4235.45|4236.04|4236.04|4237.45|4237.45|4235.45|4235.45|0
1641551700000|2022-01-07 10:35:00|4236.34|4236.34|4235.99|4235.99|4237.02|4237.02|4235.64|4235.64|0
1641552000000|2022-01-07 10:40:00|4235.82|4235.82|4236.18|4236.18|4236.66|4236.66|4234.93|4234.93|0
1641552300000|2022-01-07 10:45:00|4236.32|4236.32|4233.89|4233.89|4236.32|4236.32|4232.37|4232.37|0
1641552600000|2022-01-07 10:50:00|4233.74|4233.74|4229.97|4229.97|4233.74|4233.74|4229.97|4229.97|0
1641552900000|2022-01-07 10:55:00|4229.48|4229.48|4229.88|4229.88|4230.82|4230.82|4228.97|4228.97|0
1641553200000|2022-01-07 11:00:00|4229.7|4229.7|4225.03|4225.03|4229.7|4229.7|4225.03|4225.03|0
1641553500000|2022-01-07 11:05:00|4224.86|4224.86|4222.74|4222.74|4225.21|4225.21|4221.46|4221.46|0
1641553800000|2022-01-07 11:10:00|4223.09|4223.09|4219.06|4219.06|4223.09|4223.09|4219.06|4219.06|0
1641554100000|2022-01-07 11:15:00|4219.59|4219.59|4217.69|4217.69|4220.6|4220.6|4217.34|4217.34|0
1641554400000|2022-01-07 11:20:00|4217.34|4217.34|4215.78|4215.78|4217.34|4217.34|4214.74|4214.74|0
1641554700000|2022-01-07 11:25:00|4216.13|4216.13|4213|4213|4216.13|4216.13|4213|4213|0
1641555000000|2022-01-07 11:30:00|4213.17|4213.17|4214.65|4214.65|4214.65|4214.65|4212.45|4212.45|0
1641555300000|2022-01-07 11:35:00|4213.94|4213.94|4211.49|4211.49|4214.93|4214.93|4211.31|4211.31|0
1641555600000|2022-01-07 11:40:00|4212.16|4212.16|4211.61|4211.61|4212.51|4212.51|4211.43|4211.43|0
1641555900000|2022-01-07 11:45:00|4211.49|4211.49|4212.53|4212.53|4212.59|4212.59|4211.49|4211.49|0
1641556200000|2022-01-07 11:50:00|4212.18|4212.18|4212.1|4212.1|4212.39|4212.39|4211.51|4211.51|0
1641556500000|2022-01-07 11:55:00|4211.75|4211.75|4206.77|4206.77|4211.75|4211.75|4206.77|4206.77|0
1641556800000|2022-01-07 12:00:00|4206.59|4206.59|4206.96|4206.96|4209.73|4209.73|4206.59|4206.59|0
1641557100000|2022-01-07 12:05:00|4206.85|4206.85|4204.31|4204.31|4207.73|4207.73|4203.78|4203.78|0
1641557400000|2022-01-07 12:10:00|4204.16|4204.16|4198.83|4198.83|4204.16|4204.16|4197.94|4197.94|0
1641557700000|2022-01-07 12:15:00|4198.65|4198.65|4204.01|4204.01|4204.18|4204.18|4194.94|4194.94|0
1641558000000|2022-01-07 12:20:00|4203.3|4203.3|4202|4202|4203.3|4203.3|4200.35|4200.35|0
1641558300000|2022-01-07 12:25:00|4201.82|4201.82|4199.31|4199.31|4202.35|4202.35|4198.98|4198.98|0
1641558600000|2022-01-07 12:30:00|4199.84|4199.84|4198.65|4198.65|4200.37|4200.37|4198.65|4198.65|0
1641558900000|2022-01-07 12:35:00|4197.95|4197.95|4197.73|4197.73|4197.95|4197.95|4196.6|4196.6|0
1641559200000|2022-01-07 12:40:00|4197.06|4197.06|4198.65|4198.65|4198.65|4198.65|4197.06|4197.06|0
1641559500000|2022-01-07 12:45:00|4199|4199|4200.53|4200.53|4200.53|4200.53|4199|4199|0
1641559800000|2022-01-07 12:50:00|4200.69|4200.69|4205.82|4205.82|4205.99|4205.99|4200.69|4200.69|0
1641560100000|2022-01-07 12:55:00|4205.29|4205.29|4204.79|4204.79|4206.05|4206.05|4204.79|4204.79|0
1641560400000|2022-01-07 13:00:00|4205.46|4205.46|4207.19|4207.19|4207.19|4207.19|4204.93|4204.93|0
1641560700000|2022-01-07 13:05:00|4207.36|4207.36|4206.76|4206.76|4208.25|4208.25|4205.91|4205.91|0
1641561000000|2022-01-07 13:10:00|4207.43|4207.43|4208.84|4208.84|4209.02|4209.02|4207.25|4207.25|0
1641561300000|2022-01-07 13:15:00|4208.68|4208.68|4210.13|4210.13|4210.13|4210.13|4208.68|4208.68|0
1641561600000|2022-01-07 13:20:00|4209.95|4209.95|4212.9|4212.9|4212.9|4212.9|4209.95|4209.95|0
1641561900000|2022-01-07 13:25:00|4214.67|4214.67|4217.6|4217.6|4217.6|4217.6|4213.28|4213.28|0
1641562200000|2022-01-07 13:30:00|4216.77|4216.77|4216.48|4216.48|4219.61|4219.61|4211.32|4211.32|0
1641562500000|2022-01-07 13:35:00|4216.13|4216.13|4212.99|4212.99|4216.13|4216.13|4212.99|4212.99|0
1641562800000|2022-01-07 13:40:00|4213.34|4213.34|4214.31|4214.31|4214.31|4214.31|4211.4|4211.4|0
1641563100000|2022-01-07 13:45:00|4214.49|4214.49|4222.65|4222.65|4222.65|4222.65|4214.22|4214.22|0
1641563400000|2022-01-07 13:50:00|4223.01|4223.01|4222.35|4222.35|4223.01|4223.01|4220.57|4220.57|0
1641563700000|2022-01-07 13:55:00|4221.68|4221.68|4223.94|4223.94|4223.94|4223.94|4220.44|4220.44|0
1641564000000|2022-01-07 14:00:00|4223.41|4223.41|4223.72|4223.72|4224.35|4224.35|4222.58|4222.58|0
1641564300000|2022-01-07 14:05:00|4223.87|4223.87|4228.05|4228.05|4228.05|4228.05|4223.87|4223.87|0
1641564600000|2022-01-07 14:10:00|4228.23|4228.23|4230.9|4230.9|4230.9|4230.9|4227.05|4227.05|0
1641564900000|2022-01-07 14:15:00|4231.57|4231.57|4228.94|4228.94|4231.57|4231.57|4227.92|4227.92|0
1641565200000|2022-01-07 14:20:00|4229.3|4229.3|4228.01|4228.01|4229.47|4229.47|4228.01|4228.01|0
1641565500000|2022-01-07 14:25:00|4228.18|4228.18|4224.44|4224.44|4228.54|4228.54|4223.06|4223.06|0
1641565800000|2022-01-07 14:30:00|4224.79|4224.79|4227.87|4227.87|4229.8|4229.8|4223.73|4223.73|0
1641566100000|2022-01-07 14:35:00|4228.05|4228.05|4234.95|4234.95|4236.64|4236.64|4228.05|4228.05|0
1641566400000|2022-01-07 14:40:00|4235.3|4235.3|4240.7|4240.7|4241.37|4241.37|4233.88|4233.88|0
1641566700000|2022-01-07 14:45:00|4240.88|4240.88|4237.11|4237.11|4241.55|4241.55|4236.44|4236.44|0
1641567000000|2022-01-07 14:50:00|4238.45|4238.45|4238.54|4238.54|4241.94|4241.94|4237.07|4237.07|0
1641567300000|2022-01-07 14:55:00|4238.72|4238.72|4241.03|4241.03|4242.05|4242.05|4238.72|4238.72|0
1641567600000|2022-01-07 15:00:00|4240.85|4240.85|4241.72|4241.72|4241.89|4241.89|4240.27|4240.27|0
1641567900000|2022-01-07 15:05:00|4241.54|4241.54|4240.47|4240.47|4241.54|4241.54|4238.61|4238.61|0
1641568200000|2022-01-07 15:10:00|4239.94|4239.94|4244.93|4244.93|4245.63|4245.63|4239.94|4239.94|0
1641568500000|2022-01-07 15:15:00|4245.46|4245.46|4251.2|4251.2|4251.2|4251.2|4244.99|4244.99|0
1641568800000|2022-01-07 15:20:00|4250.49|4250.49|4248.64|4248.64|4250.49|4250.49|4247.59|4247.59|0
1641569100000|2022-01-07 15:25:00|4248.29|4248.29|4252.94|4252.94|4252.94|4252.94|4248.29|4248.29|0
1641569400000|2022-01-07 15:30:00|4252.41|4252.41|4255.12|4255.12|4255.4|4255.4|4252.41|4252.41|0
1641569700000|2022-01-07 15:35:00|4254.45|4254.45|4253.36|4253.36|4257.52|4257.52|4253.36|4253.36|0
1641570000000|2022-01-07 15:40:00|4253.54|4253.54|4253.39|4253.39|4255.76|4255.76|4252.83|4252.83|0
1641570300000|2022-01-07 15:45:00|4253.54|4253.54|4248.85|4248.85|4253.6|4253.6|4248.85|4248.85|0
1641570600000|2022-01-07 15:50:00|4248.7|4248.7|4243.34|4243.34|4248.7|4248.7|4242.99|4242.99|0
1641570900000|2022-01-07 15:55:00|4242.99|4242.99|4250.65|4250.65|4250.65|4250.65|4242.93|4242.93|0
1641571200000|2022-01-07 16:00:00|4251.18|4251.18|4252.29|4252.29|4253.14|4253.14|4250.94|4250.94|0
1641571500000|2022-01-07 16:05:00|4252.62|4252.62|4255.06|4255.06|4256.22|4256.22|4252.44|4252.44|0
1641571800000|2022-01-07 16:10:00|4254.9|4254.9|4254.77|4254.77|4256.06|4256.06|4254.24|4254.24|0
1641572100000|2022-01-07 16:15:00|4254.93|4254.93|4251.8|4251.8|4255.91|4255.91|4251.33|4251.33|0
1641572400000|2022-01-07 16:20:00|4251.98|4251.98|4254.65|4254.65|4254.95|4254.95|4251.45|4251.45|0
1641572700000|2022-01-07 16:25:00|4254.12|4254.12|4258.81|4258.81|4260.8|4260.8|4253.57|4253.57|0
1641802500000|2022-01-10 08:15:00|4292.46|4292.46|4304.74|4304.74|4304.74|4304.74|4290.1|4290.1|0
1641802800000|2022-01-10 08:20:00|4302.8|4302.8|4301.09|4301.09|4303.33|4303.33|4297.47|4297.47|0
1641803100000|2022-01-10 08:25:00|4301.76|4301.76|4304.42|4304.42|4307.57|4307.57|4298.25|4298.25|0
1641803400000|2022-01-10 08:30:00|4304.31|4304.31|4296.88|4296.88|4304.31|4304.31|4296.88|4296.88|0
1641803700000|2022-01-10 08:35:00|4296.7|4296.7|4280|4280|4299.53|4299.53|4280|4280|0
1641804000000|2022-01-10 08:40:00|4281.73|4281.73|4284.11|4284.11|4284.11|4284.11|4272.35|4272.35|0
1641804300000|2022-01-10 08:45:00|4284.28|4284.28|4287.73|4287.73|4289.74|4289.74|4282.73|4282.73|0
1641804600000|2022-01-10 08:50:00|4286.14|4286.14|4287.15|4287.15|4288.2|4288.2|4285.36|4285.36|0
1641804900000|2022-01-10 08:55:00|4286.45|4286.45|4290.83|4290.83|4291.73|4291.73|4286.1|4286.1|0
1641805200000|2022-01-10 09:00:00|4290.66|4290.66|4295.9|4295.9|4300.3|4300.3|4290.66|4290.66|0
1641805500000|2022-01-10 09:05:00|4295.23|4295.23|4297.03|4297.03|4298.46|4298.46|4294.7|4294.7|0
1641805800000|2022-01-10 09:10:00|4296.03|4296.03|4300.1|4300.1|4300.95|4300.95|4295.32|4295.32|0
1641806100000|2022-01-10 09:15:00|4300.63|4300.63|4297.71|4297.71|4300.9|4300.9|4296.71|4296.71|0
1641806400000|2022-01-10 09:20:00|4297.89|4297.89|4296.65|4296.65|4300.61|4300.61|4296.65|4296.65|0
1641806700000|2022-01-10 09:25:00|4297.18|4297.18|4301.14|4301.14|4301.14|4301.14|4295.76|4295.76|0
1641807000000|2022-01-10 09:30:00|4301.3|4301.3|4300.68|4300.68|4303.77|4303.77|4300.68|4300.68|0
1641807300000|2022-01-10 09:35:00|4301.35|4301.35|4302.2|4302.2|4304.98|4304.98|4300.82|4300.82|0
1641807600000|2022-01-10 09:40:00|4302.38|4302.38|4302.77|4302.77|4303.83|4303.83|4301.54|4301.54|0
1641807900000|2022-01-10 09:45:00|4302.11|4302.11|4302.27|4302.27|4302.98|4302.98|4300.73|4300.73|0
1641808200000|2022-01-10 09:50:00|4302.62|4302.62|4302.93|4302.93|4303.8|4303.8|4298.75|4298.75|0
1641808500000|2022-01-10 09:55:00|4302.4|4302.4|4300.76|4300.76|4302.58|4302.58|4298.55|4298.55|0
1641808800000|2022-01-10 10:00:00|4302.18|4302.18|4304.1|4304.1|4305.65|4305.65|4302.18|4302.18|0
1641809100000|2022-01-10 10:05:00|4304.45|4304.45|4312.03|4312.03|4312.03|4312.03|4303.22|4303.22|0
1641809400000|2022-01-10 10:10:00|4312.51|4312.51|4314.92|4314.92|4315.04|4315.04|4312.51|4312.51|0
1641809700000|2022-01-10 10:15:00|4314.83|4314.83|4311.28|4311.28|4316.15|4316.15|4309.55|4309.55|0
1641810000000|2022-01-10 10:20:00|4311.81|4311.81|4309.11|4309.11|4311.81|4311.81|4307.18|4307.18|0
1641810300000|2022-01-10 10:25:00|4308.94|4308.94|4309.33|4309.33|4309.95|4309.95|4307.25|4307.25|0
1641810600000|2022-01-10 10:30:00|4309.16|4309.16|4304.39|4304.39|4309.16|4309.16|4304.03|4304.03|0
1641810900000|2022-01-10 10:35:00|4303.33|4303.33|4304.06|4304.06|4304.88|4304.88|4302.3|4302.3|0
1641811200000|2022-01-10 10:40:00|4304.73|4304.73|4305.97|4305.97|4306.3|4306.3|4304.3|4304.3|0
1641811500000|2022-01-10 10:45:00|4305.79|4305.79|4306.5|4306.5|4306.5|4306.5|4303.89|4303.89|0
1641811800000|2022-01-10 10:50:00|4307.17|4307.17|4302.72|4302.72|4307.84|4307.84|4302.72|4302.72|0
1641812100000|2022-01-10 10:55:00|4302.2|4302.2|4306.2|4306.2|4307.75|4307.75|4302.2|4302.2|0
1641812400000|2022-01-10 11:00:00|4306.73|4306.73|4306.64|4306.64|4308.02|4308.02|4305.74|4305.74|0
1641812700000|2022-01-10 11:05:00|4306.82|4306.82|4308.81|4308.81|4308.81|4308.81|4306.4|4306.4|0
1641813000000|2022-01-10 11:10:00|4308.63|4308.63|4307.24|4307.24|4310.5|4310.5|4307.24|4307.24|0
1641813300000|2022-01-10 11:15:00|4306.54|4306.54|4306.24|4306.24|4308.01|4308.01|4306.24|4306.24|0
1641813600000|2022-01-10 11:20:00|4307.13|4307.13|4308.88|4308.88|4309.94|4309.94|4307.13|4307.13|0
1641813900000|2022-01-10 11:25:00|4310.22|4310.22|4311.04|4311.04|4311.1|4311.1|4308.87|4308.87|0
1641814200000|2022-01-10 11:30:00|4310.87|4310.87|4310.63|4310.63|4311.81|4311.81|4309.94|4309.94|0
1641814500000|2022-01-10 11:35:00|4310.28|4310.28|4308.67|4308.67|4310.81|4310.81|4308.67|4308.67|0
1641814800000|2022-01-10 11:40:00|4308.85|4308.85|4307.69|4307.69|4309.03|4309.03|4306.31|4306.31|0
1641815100000|2022-01-10 11:45:00|4306.98|4306.98|4309.86|4309.86|4310.03|4310.03|4304.72|4304.72|0
1641815400000|2022-01-10 11:50:00|4309.56|4309.56|4309.38|4309.38|4309.91|4309.91|4308.33|4308.33|0
1641815700000|2022-01-10 11:55:00|4309.21|4309.21|4314.83|4314.83|4314.83|4314.83|4308.68|4308.68|0
1641816000000|2022-01-10 12:00:00|4314.16|4314.16|4312.91|4312.91|4315.53|4315.53|4312.39|4312.39|0
1641816300000|2022-01-10 12:05:00|4313.27|4313.27|4313.58|4313.58|4313.76|4313.76|4312.63|4312.63|0
1641816600000|2022-01-10 12:10:00|4314.17|4314.17|4313.78|4313.78|4314.66|4314.66|4313.6|4313.6|0
1641816900000|2022-01-10 12:15:00|4313.6|4313.6|4314.83|4314.83|4316|4316|4313.6|4313.6|0
1641817200000|2022-01-10 12:20:00|4315.18|4315.18|4308.48|4308.48|4315.53|4315.53|4307.28|4307.28|0
1641817500000|2022-01-10 12:25:00|4308.43|4308.43|4307.39|4307.39|4311.43|4311.43|4305.45|4305.45|0
1641817800000|2022-01-10 12:30:00|4306.72|4306.72|4300.59|4300.59|4306.72|4306.72|4299.39|4299.39|0
1641818100000|2022-01-10 12:35:00|4300.94|4300.94|4300.72|4300.72|4301.47|4301.47|4299|4299|0
1641818400000|2022-01-10 12:40:00|4301.07|4301.07|4304.01|4304.01|4304.77|4304.77|4300.89|4300.89|0
1641818700000|2022-01-10 12:45:00|4304.12|4304.12|4304.38|4304.38|4306.17|4306.17|4303.17|4303.17|0
1641819000000|2022-01-10 12:50:00|4304.2|4304.2|4304.96|4304.96|4305.17|4305.17|4303.05|4303.05|0
1641819300000|2022-01-10 12:55:00|4304.43|4304.43|4303.97|4303.97|4304.98|4304.98|4302.42|4302.42|0
1641819600000|2022-01-10 13:00:00|4304.5|4304.5|4300.71|4300.71|4304.68|4304.68|4300.71|4300.71|0
1641819900000|2022-01-10 13:05:00|4300.6|4300.6|4300.36|4300.36|4301.9|4301.9|4299.55|4299.55|0
1641820200000|2022-01-10 13:10:00|4300.19|4300.19|4302.2|4302.2|4302.99|4302.99|4300.09|4300.09|0
1641820500000|2022-01-10 13:15:00|4302.3|4302.3|4303.34|4303.34|4303.34|4303.34|4298.17|4298.17|0
1641820800000|2022-01-10 13:20:00|4303.7|4303.7|4306.43|4306.43|4306.61|4306.61|4303.7|4303.7|0
1641821100000|2022-01-10 13:25:00|4306.79|4306.79|4309.96|4309.96|4311.14|4311.14|4306.79|4306.79|0
1641821400000|2022-01-10 13:30:00|4309.26|4309.26|4310.32|4310.32|4310.32|4310.32|4307.88|4307.88|0
1641821700000|2022-01-10 13:35:00|4310.85|4310.85|4311.06|4311.06|4311.2|4311.2|4309.16|4309.16|0
1641822000000|2022-01-10 13:40:00|4311.95|4311.95|4316.44|4316.44|4316.44|4316.44|4311.95|4311.95|0
1641822300000|2022-01-10 13:45:00|4317.11|4317.11|4315.83|4315.83|4317.26|4317.26|4314.3|4314.3|0
1641822600000|2022-01-10 13:50:00|4315.99|4315.99|4312.3|4312.3|4317.2|4317.2|4312.3|4312.3|0
1641822900000|2022-01-10 13:55:00|4313|4313|4314.56|4314.56|4314.56|4314.56|4313|4313|0
1641823200000|2022-01-10 14:00:00|4314.39|4314.39|4313.63|4313.63|4314.75|4314.75|4313.63|4313.63|0
1641823500000|2022-01-10 14:05:00|4313.57|4313.57|4314.16|4314.16|4314.16|4314.16|4313.13|4313.13|0
1641823800000|2022-01-10 14:10:00|4313.63|4313.63|4317.54|4317.54|4318.25|4318.25|4311.58|4311.58|0
1641824100000|2022-01-10 14:15:00|4318.21|4318.21|4315.56|4315.56|4318.21|4318.21|4314.37|4314.37|0
1641824400000|2022-01-10 14:20:00|4314.89|4314.89|4312.43|4312.43|4314.89|4314.89|4312.36|4312.36|0
1641824700000|2022-01-10 14:25:00|4313.1|4313.1|4313.06|4313.06|4314.98|4314.98|4313.06|4313.06|0
1641825000000|2022-01-10 14:30:00|4314.08|4314.08|4299.89|4299.89|4318.18|4318.18|4298.88|4298.88|0
1641825300000|2022-01-10 14:35:00|4299.77|4299.77|4296.57|4296.57|4299.89|4299.89|4292.07|4292.07|0
1641825600000|2022-01-10 14:40:00|4296.78|4296.78|4303.55|4303.55|4303.55|4303.55|4295.65|4295.65|0
1641825900000|2022-01-10 14:45:00|4302.88|4302.88|4304.28|4304.28|4304.63|4304.63|4300.18|4300.18|0
1641826200000|2022-01-10 14:50:00|4304.13|4304.13|4305.4|4305.4|4307.13|4307.13|4302.23|4302.23|0
1641826500000|2022-01-10 14:55:00|4306.11|4306.11|4306.11|4306.11|4309.06|4309.06|4305.38|4305.38|0
1641826800000|2022-01-10 15:00:00|4305.76|4305.76|4298.93|4298.93|4306.29|4306.29|4298.81|4298.81|0
1641827100000|2022-01-10 15:05:00|4297.59|4297.59|4300.65|4300.65|4302.99|4302.99|4296.91|4296.91|0
1641827400000|2022-01-10 15:10:00|4300.29|4300.29|4300.58|4300.58|4301.64|4301.64|4297.42|4297.42|0
1641827700000|2022-01-10 15:15:00|4300.34|4300.34|4301.89|4301.89|4304.96|4304.96|4300.34|4300.34|0
1641828000000|2022-01-10 15:20:00|4301.22|4301.22|4296.73|4296.73|4303.3|4303.3|4296.73|4296.73|0
1641828300000|2022-01-10 15:25:00|4295.85|4295.85|4294.72|4294.72|4297.2|4297.2|4294.28|4294.28|0
1641828600000|2022-01-10 15:30:00|4294.56|4294.56|4298.47|4298.47|4299.18|4299.18|4294.56|4294.56|0
1641828900000|2022-01-10 15:35:00|4298.29|4298.29|4296.26|4296.26|4298.29|4298.29|4294.59|4294.59|0
1641829200000|2022-01-10 15:40:00|4296.2|4296.2|4295.16|4295.16|4297.79|4297.79|4293.96|4293.96|0
1641829500000|2022-01-10 15:45:00|4295.34|4295.34|4294.47|4294.47|4296.52|4296.52|4294.28|4294.28|0
1641829800000|2022-01-10 15:50:00|4294.82|4294.82|4296.61|4296.61|4296.61|4296.61|4294.47|4294.47|0
1641830100000|2022-01-10 15:55:00|4296.71|4296.71|4297.97|4297.97|4298.66|4298.66|4295.68|4295.68|0
1641830400000|2022-01-10 16:00:00|4297.79|4297.79|4303.79|4303.79|4304.03|4304.03|4297.03|4297.03|0
1641830700000|2022-01-10 16:05:00|4303.73|4303.73|4306.03|4306.03|4306.03|4306.03|4303.43|4303.43|0
1641831000000|2022-01-10 16:10:00|4305.36|4305.36|4309.61|4309.61|4311.88|4311.88|4305.01|4305.01|0
1641831300000|2022-01-10 16:15:00|4309.46|4309.46|4312.59|4312.59|4312.59|4312.59|4308.9|4308.9|0
1641831600000|2022-01-10 16:20:00|4312.54|4312.54|4314.15|4314.15|4315.06|4315.06|4312.48|4312.48|0
1641831900000|2022-01-10 16:25:00|4314.27|4314.27|4317.76|4317.76|4318.77|4318.77|4313.36|4313.36|0
1641888900000|2022-01-11 08:15:00|4308.35|4308.35|4309.82|4309.82|4313.02|4313.02|4302.71|4302.71|0
1641889200000|2022-01-11 08:20:00|4310.49|4310.49|4312.96|4312.96|4316.83|4316.83|4310.49|4310.49|0
1641889500000|2022-01-11 08:25:00|4312.61|4312.61|4310.12|4310.12|4312.73|4312.73|4308.39|4308.39|0
1641889800000|2022-01-11 08:30:00|4309.42|4309.42|4299.45|4299.45|4309.42|4309.42|4299.45|4299.45|0
1641890100000|2022-01-11 08:35:00|4300.33|4300.33|4299.81|4299.81|4302.71|4302.71|4299.8|4299.8|0
1641890400000|2022-01-11 08:40:00|4299.14|4299.14|4307.57|4307.57|4307.57|4307.57|4298.02|4298.02|0
1641890700000|2022-01-11 08:45:00|4306.51|4306.51|4317.82|4317.82|4317.82|4317.82|4304.65|4304.65|0
1641891000000|2022-01-11 08:50:00|4318.49|4318.49|4316.38|4316.38|4318.49|4318.49|4311.5|4311.5|0
1641891300000|2022-01-11 08:55:00|4315.85|4315.85|4316.3|4316.3|4316.3|4316.3|4312.4|4312.4|0
1641891600000|2022-01-11 09:00:00|4316.12|4316.12|4323.25|4323.25|4323.25|4323.25|4316.12|4316.12|0
1641891900000|2022-01-11 09:05:00|4322.9|4322.9|4315.91|4315.91|4322.9|4322.9|4315.91|4315.91|0
1641892200000|2022-01-11 09:10:00|4315.38|4315.38|4308.79|4308.79|4315.38|4315.38|4308.47|4308.47|0
1641892500000|2022-01-11 09:15:00|4309.49|4309.49|4309.84|4309.84|4311.53|4311.53|4307.92|4307.92|0
1641892800000|2022-01-11 09:20:00|4310.01|4310.01|4304.31|4304.31|4310.01|4310.01|4304.1|4304.1|0
1641893100000|2022-01-11 09:25:00|4303.69|4303.69|4308.54|4308.54|4309.98|4309.98|4301.89|4301.89|0
1641893400000|2022-01-11 09:30:00|4308.77|4308.77|4311.06|4311.06|4313.28|4313.28|4307.19|4307.19|0
1641893700000|2022-01-11 09:35:00|4310.53|4310.53|4309.03|4309.03|4310.53|4310.53|4309.03|4309.03|0
1641894000000|2022-01-11 09:40:00|4308.91|4308.91|4306.5|4306.5|4308.91|4308.91|4305.64|4305.64|0
1641894300000|2022-01-11 09:45:00|4306.66|4306.66|4304.3|4304.3|4306.66|4306.66|4303.59|4303.59|0
1641894600000|2022-01-11 09:50:00|4305|4305|4303.17|4303.17|4305.53|4305.53|4298.05|4298.05|0
1641894900000|2022-01-11 09:55:00|4302.64|4302.64|4299.9|4299.9|4303.06|4303.06|4299.46|4299.46|0
1641895200000|2022-01-11 10:00:00|4300.57|4300.57|4299.47|4299.47|4301.13|4301.13|4296.42|4296.42|0
1641895500000|2022-01-11 10:05:00|4299.12|4299.12|4297.3|4297.3|4301.36|4301.36|4297.3|4297.3|0
1641895800000|2022-01-11 10:10:00|4296.77|4296.77|4295.16|4295.16|4297.6|4297.6|4295.16|4295.16|0
1641896100000|2022-01-11 10:15:00|4294.46|4294.46|4296.36|4296.36|4298.16|4298.16|4294.46|4294.46|0
1641896400000|2022-01-11 10:20:00|4296.54|4296.54|4294.89|4294.89|4297.36|4297.36|4294.72|4294.72|0
1641896700000|2022-01-11 10:25:00|4295.56|4295.56|4293.68|4293.68|4296.3|4296.3|4293.62|4293.62|0
1641897000000|2022-01-11 10:30:00|4293.79|4293.79|4292.73|4292.73|4294.67|4294.67|4292.55|4292.55|0
1641897300000|2022-01-11 10:35:00|4292.91|4292.91|4293.43|4293.43|4293.43|4293.43|4291.84|4291.84|0
1641897600000|2022-01-11 10:40:00|4293.96|4293.96|4294.52|4294.52|4295.05|4295.05|4293.08|4293.08|0
1641897900000|2022-01-11 10:45:00|4293.99|4293.99|4298.46|4298.46|4298.46|4298.46|4293.99|4293.99|0
1641898200000|2022-01-11 10:50:00|4298.78|4298.78|4303.18|4303.18|4303.38|4303.38|4296.93|4296.93|0
1641898500000|2022-01-11 10:55:00|4302.51|4302.51|4298.73|4298.73|4302.51|4302.51|4298.18|4298.18|0
1641898800000|2022-01-11 11:00:00|4298.55|4298.55|4297.47|4297.47|4298.92|4298.92|4297.47|4297.47|0
1641899100000|2022-01-11 11:05:00|4297.83|4297.83|4295.63|4295.63|4298|4298|4293.9|4293.9|0
1641899400000|2022-01-11 11:10:00|4295.27|4295.27|4293.44|4293.44|4296.69|4296.69|4293.44|4293.44|0
1641899700000|2022-01-11 11:15:00|4292.56|4292.56|4290.79|4290.79|4292.56|4292.56|4289.38|4289.38|0
1641900000000|2022-01-11 11:20:00|4291.14|4291.14|4291.96|4291.96|4291.96|4291.96|4290.03|4290.03|0
1641900300000|2022-01-11 11:25:00|4292.14|4292.14|4291.91|4291.91|4293.11|4293.11|4291.91|4291.91|0
1641900600000|2022-01-11 11:30:00|4292.44|4292.44|4294.39|4294.39|4294.39|4294.39|4292.44|4292.44|0
1641900900000|2022-01-11 11:35:00|4294.57|4294.57|4292.83|4292.83|4294.75|4294.75|4292.83|4292.83|0
1641901200000|2022-01-11 11:40:00|4293.36|4293.36|4294.48|4294.48|4294.54|4294.54|4292.69|4292.69|0
1641901500000|2022-01-11 11:45:00|4294.6|4294.6|4292.76|4292.76|4294.6|4294.6|4291.88|4291.88|0
1641901800000|2022-01-11 11:50:00|4292.23|4292.23|4292.47|4292.47|4293.06|4293.06|4292.06|4292.06|0
1641902100000|2022-01-11 11:55:00|4292.12|4292.12|4292.15|4292.15|4294.04|4294.04|4291.03|4291.03|0
1641902400000|2022-01-11 12:00:00|4291.91|4291.91|4290.72|4290.72|4291.91|4291.91|4288.9|4288.9|0
1641902700000|2022-01-11 12:05:00|4290.61|4290.61|4288.75|4288.75|4290.72|4290.72|4288.57|4288.57|0
1641903000000|2022-01-11 12:10:00|4288.39|4288.39|4288.14|4288.14|4288.57|4288.57|4286.08|4286.08|0
1641903300000|2022-01-11 12:15:00|4287.08|4287.08|4288.46|4288.46|4288.46|4288.46|4286.2|4286.2|0
1641903600000|2022-01-11 12:20:00|4289.16|4289.16|4290.7|4290.7|4290.7|4290.7|4288.98|4288.98|0
1641903900000|2022-01-11 12:25:00|4291.23|4291.23|4290.7|4290.7|4291.23|4291.23|4290.7|4290.7|0
1641904200000|2022-01-11 12:30:00|4290.86|4290.86|4292.01|4292.01|4292.19|4292.19|4290.86|4290.86|0
1641904500000|2022-01-11 12:35:00|4292.19|4292.19|4292.39|4292.39|4292.39|4292.39|4291.54|4291.54|0
1641904800000|2022-01-11 12:40:00|4292.21|4292.21|4294.99|4294.99|4294.99|4294.99|4292.21|4292.21|0
1641905100000|2022-01-11 12:45:00|4295.66|4295.66|4296.75|4296.75|4296.86|4296.86|4295.66|4295.66|0
1641905400000|2022-01-11 12:50:00|4297.45|4297.45|4297.1|4297.1|4297.45|4297.45|4296.75|4296.75|0
1641905700000|2022-01-11 12:55:00|4297.45|4297.45|4297.57|4297.57|4297.92|4297.92|4297.1|4297.1|0
1641906000000|2022-01-11 13:00:00|4297.92|4297.92|4297.22|4297.22|4297.92|4297.92|4297.22|4297.22|0
1641906300000|2022-01-11 13:05:00|4297.92|4297.92|4301.21|4301.21|4301.88|4301.88|4297.92|4297.92|0
1641906600000|2022-01-11 13:10:00|4301.74|4301.74|4304.41|4304.41|4304.76|4304.76|4301.74|4301.74|0
1641906900000|2022-01-11 13:15:00|4304.76|4304.76|4307.37|4307.37|4308.43|4308.43|4304.76|4304.76|0
1641907200000|2022-01-11 13:20:00|4307.02|4307.02|4306.25|4306.25|4307.17|4307.17|4305.58|4305.58|0
1641907500000|2022-01-11 13:25:00|4306.3|4306.3|4306.52|4306.52|4306.71|4306.71|4305.33|4305.33|0
1641907800000|2022-01-11 13:30:00|4306.16|4306.16|4304.23|4304.23|4306.16|4306.16|4304.23|4304.23|0
1641908100000|2022-01-11 13:35:00|4304.18|4304.18|4306.05|4306.05|4306.4|4306.4|4304.08|4304.08|0
1641908400000|2022-01-11 13:40:00|4305.81|4305.81|4305.99|4305.99|4306.7|4306.7|4305.46|4305.46|0
1641908700000|2022-01-11 13:45:00|4306.48|4306.48|4305.46|4305.46|4306.48|4306.48|4305.11|4305.11|0
1641909000000|2022-01-11 13:50:00|4305.81|4305.81|4298.46|4298.46|4305.81|4305.81|4298.46|4298.46|0
1641909300000|2022-01-11 13:55:00|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1641909600000|2022-01-11 14:00:00|4298.32|4298.32|4298.65|4298.65|4299.15|4299.15|4298.15|4298.15|0
1641909900000|2022-01-11 14:05:00|4298.48|4298.48|4298.65|4298.65|4298.65|4298.65|4297.95|4297.95|0
1641910200000|2022-01-11 14:10:00|4298.49|4298.49|4298.11|4298.11|4298.49|4298.49|4297.45|4297.45|0
1641910500000|2022-01-11 14:15:00|4298.25|4298.25|4295.44|4295.44|4298.43|4298.43|4295.44|4295.44|0
1641910800000|2022-01-11 14:20:00|4294.03|4294.03|4293.3|4293.3|4294.46|4294.46|4293.12|4293.12|0
1641911100000|2022-01-11 14:25:00|4292.63|4292.63|4290.75|4290.75|4292.63|4292.63|4289.92|4289.92|0
1641911400000|2022-01-11 14:30:00|4290.57|4290.57|4290.95|4290.95|4290.95|4290.95|4289.75|4289.75|0
1641911700000|2022-01-11 14:35:00|4291.11|4291.11|4289.38|4289.38|4292.36|4292.36|4289.2|4289.2|0
1641912000000|2022-01-11 14:40:00|4289.11|4289.11|4288.84|4288.84|4289.54|4289.54|4288.52|4288.52|0
1641912300000|2022-01-11 14:45:00|4288.66|4288.66|4289.57|4289.57|4290.27|4290.27|4288.49|4288.49|0
1641912600000|2022-01-11 14:50:00|4289.89|4289.89|4289.47|4289.47|4290.35|4290.35|4289.47|4289.47|0
1641912900000|2022-01-11 14:55:00|4290|4290|4289.6|4289.6|4291.22|4291.22|4289.38|4289.38|0
1641913200000|2022-01-11 15:00:00|4289.74|4289.74|4288.45|4288.45|4290.53|4290.53|4288.45|4288.45|0
1641913500000|2022-01-11 15:05:00|4289.33|4289.33|4292.97|4292.97|4292.97|4292.97|4289.33|4289.33|0
1641913800000|2022-01-11 15:10:00|4293.64|4293.64|4293.84|4293.84|4293.95|4293.95|4292.89|4292.89|0
1641914100000|2022-01-11 15:15:00|4294.37|4294.37|4294.58|4294.58|4295.4|4295.4|4293.53|4293.53|0
1641914400000|2022-01-11 15:20:00|4294.53|4294.53|4291.7|4291.7|4295.04|4295.04|4291.04|4291.04|0
1641914700000|2022-01-11 15:25:00|4291.52|4291.52|4292.81|4292.81|4292.98|4292.98|4290.5|4290.5|0
1641915000000|2022-01-11 15:30:00|4292.63|4292.63|4290.26|4290.26|4292.98|4292.98|4289.91|4289.91|0
1641915300000|2022-01-11 15:35:00|4290.93|4290.93|4295.34|4295.34|4295.34|4295.34|4290.26|4290.26|0
1641915600000|2022-01-11 15:40:00|4295.52|4295.52|4291.18|4291.18|4297.29|4297.29|4291.18|4291.18|0
1641915900000|2022-01-11 15:45:00|4290.83|4290.83|4288.88|4288.88|4291.28|4291.28|4288.7|4288.7|0
1641916200000|2022-01-11 15:50:00|4288.76|4288.76|4291.46|4291.46|4293.69|4293.69|4288.58|4288.58|0
1641916500000|2022-01-11 15:55:00|4292.35|4292.35|4293.79|4293.79|4295.49|4295.49|4292.29|4292.29|0
1641916800000|2022-01-11 16:00:00|4293.61|4293.61|4288.61|4288.61|4293.61|4293.61|4288.61|4288.61|0
1641917100000|2022-01-11 16:05:00|4288.43|4288.43|4290.39|4290.39|4290.39|4290.39|4286.6|4286.6|0
1641917400000|2022-01-11 16:10:00|4291.8|4291.8|4292.74|4292.74|4294.77|4294.77|4290.27|4290.27|0
1641917700000|2022-01-11 16:15:00|4292.57|4292.57|4292.83|4292.83|4294.68|4294.68|4292.51|4292.51|0
1641918000000|2022-01-11 16:20:00|4293.53|4293.53|4297.56|4297.56|4300.83|4300.83|4292.4|4292.4|0
1641918300000|2022-01-11 16:25:00|4297.25|4297.25|4297.66|4297.66|4298.29|4298.29|4294.05|4294.05|0
1641975300000|2022-01-12 08:15:00|4310.7|4310.7|4316.27|4316.27|4317.33|4317.33|4310.7|4310.7|0
1641975600000|2022-01-12 08:20:00|4316.62|4316.62|4316.23|4316.23|4318.52|4318.52|4315.52|4315.52|0
1641975900000|2022-01-12 08:25:00|4317.11|4317.11|4314.26|4314.26|4319.59|4319.59|4313.21|4313.21|0
1641976200000|2022-01-12 08:30:00|4314.05|4314.05|4309.71|4309.71|4315.47|4315.47|4309.71|4309.71|0
1641976500000|2022-01-12 08:35:00|4309.53|4309.53|4306.09|4306.09|4311.05|4311.05|4305.39|4305.39|0
1641976800000|2022-01-12 08:40:00|4305.39|4305.39|4307.69|4307.69|4308.86|4308.86|4305.33|4305.33|0
1641977100000|2022-01-12 08:45:00|4307.87|4307.87|4305.16|4305.16|4308.65|4308.65|4305.16|4305.16|0
1641977400000|2022-01-12 08:50:00|4306.05|4306.05|4312.4|4312.4|4313.25|4313.25|4306.05|4306.05|0
1641977700000|2022-01-12 08:55:00|4311.34|4311.34|4314.08|4314.08|4314.23|4314.23|4310.29|4310.29|0
1641978000000|2022-01-12 09:00:00|4313.84|4313.84|4316.88|4316.88|4318.7|4318.7|4313.3|4313.3|0
1641978300000|2022-01-12 09:05:00|4318.11|4318.11|4321.99|4321.99|4323.05|4323.05|4317.9|4317.9|0
1641978600000|2022-01-12 09:10:00|4322.87|4322.87|4322.68|4322.68|4323.68|4323.68|4321.22|4321.22|0
1641978900000|2022-01-12 09:15:00|4323.21|4323.21|4317.45|4317.45|4323.21|4323.21|4317.28|4317.28|0
1641979200000|2022-01-12 09:20:00|4317.63|4317.63|4315.38|4315.38|4319.87|4319.87|4315.21|4315.21|0
1641979500000|2022-01-12 09:25:00|4315.27|4315.27|4316.53|4316.53|4318.38|4318.38|4315.27|4315.27|0
1641979800000|2022-01-12 09:30:00|4316.37|4316.37|4312.34|4312.34|4316.37|4316.37|4311.99|4311.99|0
1641980100000|2022-01-12 09:35:00|4312.46|4312.46|4308.89|4308.89|4313.07|4313.07|4306.48|4306.48|0
1641980400000|2022-01-12 09:40:00|4308.54|4308.54|4310.55|4310.55|4310.72|4310.72|4306.95|4306.95|0
1641980700000|2022-01-12 09:45:00|4310.43|4310.43|4309.43|4309.43|4312.38|4312.38|4309.43|4309.43|0
1641981000000|2022-01-12 09:50:00|4309.33|4309.33|4307.19|4307.19|4309.91|4309.91|4306.45|4306.45|0
1641981300000|2022-01-12 09:55:00|4306.84|4306.84|4307.73|4307.73|4310.69|4310.69|4306.84|4306.84|0
1641981600000|2022-01-12 10:00:00|4307.99|4307.99|4306.22|4306.22|4308.53|4308.53|4306.22|4306.22|0
1641981900000|2022-01-12 10:05:00|4306.4|4306.4|4304.01|4304.01|4306.4|4306.4|4303.65|4303.65|0
1641982200000|2022-01-12 10:10:00|4303.68|4303.68|4304.25|4304.25|4304.6|4304.6|4303.66|4303.66|0
1641982500000|2022-01-12 10:15:00|4303.89|4303.89|4302.33|4302.33|4304.59|4304.59|4302.33|4302.33|0
1641982800000|2022-01-12 10:20:00|4302.51|4302.51|4306.63|4306.63|4308.14|4308.14|4302.51|4302.51|0
1641983100000|2022-01-12 10:25:00|4307.16|4307.16|4306.39|4306.39|4307.84|4307.84|4306.07|4306.07|0
1641983400000|2022-01-12 10:30:00|4306.03|4306.03|4305.51|4305.51|4306.94|4306.94|4305.03|4305.03|0
1641983700000|2022-01-12 10:35:00|4305.36|4305.36|4306.7|4306.7|4307.23|4307.23|4304.64|4304.64|0
1641984000000|2022-01-12 10:40:00|4307.05|4307.05|4304.33|4304.33|4307.72|4307.72|4304.33|4304.33|0
1641984300000|2022-01-12 10:45:00|4305.21|4305.21|4309.89|4309.89|4309.89|4309.89|4305.21|4305.21|0
1641984600000|2022-01-12 10:50:00|4307.88|4307.88|4310.17|4310.17|4310.67|4310.67|4307.88|4307.88|0
1641984900000|2022-01-12 10:55:00|4310.4|4310.4|4311.13|4311.13|4311.29|4311.29|4310.19|4310.19|0
1641985200000|2022-01-12 11:00:00|4311.8|4311.8|4313.58|4313.58|4314.9|4314.9|4311.8|4311.8|0
1641985500000|2022-01-12 11:05:00|4313.34|4313.34|4310.95|4310.95|4313.34|4313.34|4310.95|4310.95|0
1641985800000|2022-01-12 11:10:00|4311.25|4311.25|4311.15|4311.15|4312.86|4312.86|4310.28|4310.28|0
1641986100000|2022-01-12 11:15:00|4310.48|4310.48|4306.62|4306.62|4310.48|4310.48|4305.58|4305.58|0
1641986400000|2022-01-12 11:20:00|4306.5|4306.5|4309.5|4309.5|4309.5|4309.5|4306.5|4306.5|0
1641986700000|2022-01-12 11:25:00|4310.91|4310.91|4310.79|4310.79|4311.62|4311.62|4310.79|4310.79|0
1641987000000|2022-01-12 11:30:00|4310.69|4310.69|4309.23|4309.23|4311.22|4311.22|4308.76|4308.76|0
1641987300000|2022-01-12 11:35:00|4308.88|4308.88|4304.24|4304.24|4308.88|4308.88|4303.36|4303.36|0
1641987600000|2022-01-12 11:40:00|4304.42|4304.42|4303.89|4303.89|4304.59|4304.59|4303.57|4303.57|0
1641987900000|2022-01-12 11:45:00|4303.77|4303.77|4303.24|4303.24|4304.12|4304.12|4303.24|4303.24|0
1641988200000|2022-01-12 11:50:00|4302.89|4302.89|4302.34|4302.34|4303.07|4303.07|4301.95|4301.95|0
1641988500000|2022-01-12 11:55:00|4301.81|4301.81|4301.15|4301.15|4303.15|4303.15|4301.15|4301.15|0
1641988800000|2022-01-12 12:00:00|4300.77|4300.77|4304.79|4304.79|4304.97|4304.97|4300.77|4300.77|0
1641989100000|2022-01-12 12:05:00|4305.46|4305.46|4304.85|4304.85|4306.2|4306.2|4304.85|4304.85|0
1641989400000|2022-01-12 12:10:00|4304.37|4304.37|4303.9|4303.9|4305.78|4305.78|4303.9|4303.9|0
1641989700000|2022-01-12 12:15:00|4304.22|4304.22|4304.28|4304.28|4305.48|4305.48|4303.73|4303.73|0
1641990000000|2022-01-12 12:20:00|4304.99|4304.99|4302.57|4302.57|4305.7|4305.7|4302.21|4302.21|0
1641990300000|2022-01-12 12:25:00|4302.39|4302.39|4302.49|4302.49|4303.18|4303.18|4302.39|4302.39|0
1641990600000|2022-01-12 12:30:00|4302.66|4302.66|4302.03|4302.03|4303|4303|4301.85|4301.85|0
1641990900000|2022-01-12 12:35:00|4301.36|4301.36|4299.59|4299.59|4301.36|4301.36|4299.59|4299.59|0
1641991200000|2022-01-12 12:40:00|4299.95|4299.95|4302.72|4302.72|4302.89|4302.89|4299.89|4299.89|0
1641991500000|2022-01-12 12:45:00|4302.37|4302.37|4304.09|4304.09|4304.92|4304.92|4302.37|4302.37|0
1641991800000|2022-01-12 12:50:00|4303.39|4303.39|4305.61|4305.61|4305.79|4305.79|4303.39|4303.39|0
1641992100000|2022-01-12 12:55:00|4305.44|4305.44|4303.69|4303.69|4305.61|4305.61|4303.69|4303.69|0
1641992400000|2022-01-12 13:00:00|4303.53|4303.53|4302.95|4302.95|4304.71|4304.71|4302.95|4302.95|0
1641992700000|2022-01-12 13:05:00|4303.3|4303.3|4302.81|4302.81|4304.1|4304.1|4302.81|4302.81|0
1641993000000|2022-01-12 13:10:00|4302.76|4302.76|4301|4301|4302.76|4302.76|4301|4301|0
1641993300000|2022-01-12 13:15:00|4300.82|4300.82|4301.68|4301.68|4301.68|4301.68|4300.51|4300.51|0
1641993600000|2022-01-12 13:20:00|4301.51|4301.51|4303.63|4303.63|4303.63|4303.63|4300.18|4300.18|0
1641993900000|2022-01-12 13:25:00|4303.46|4303.46|4303.38|4303.38|4303.46|4303.46|4302.58|4302.58|0
1641994200000|2022-01-12 13:30:00|4302.99|4302.99|4306.01|4306.01|4308.47|4308.47|4302.99|4302.99|0
1641994500000|2022-01-12 13:35:00|4306.36|4306.36|4309.24|4309.24|4310.33|4310.33|4306.36|4306.36|0
1641994800000|2022-01-12 13:40:00|4309.12|4309.12|4305.44|4305.44|4309.12|4309.12|4305.44|4305.44|0
1641995100000|2022-01-12 13:45:00|4304.21|4304.21|4300.12|4300.12|4304.21|4304.21|4299.56|4299.56|0
1641995400000|2022-01-12 13:50:00|4299.59|4299.59|4300.81|4300.81|4300.81|4300.81|4298.72|4298.72|0
1641995700000|2022-01-12 13:55:00|4300.28|4300.28|4299.82|4299.82|4301.35|4301.35|4299.26|4299.26|0
1641996000000|2022-01-12 14:00:00|4299.96|4299.96|4298.86|4298.86|4301.08|4301.08|4297.72|4297.72|0
1641996300000|2022-01-12 14:05:00|4298.7|4298.7|4298.5|4298.5|4299.58|4299.58|4298.33|4298.33|0
1641996600000|2022-01-12 14:10:00|4298.4|4298.4|4298.2|4298.2|4298.75|4298.75|4298.2|4298.2|0
1641996900000|2022-01-12 14:15:00|4298.04|4298.04|4298.11|4298.11|4298.11|4298.11|4296.03|4296.03|0
1641997200000|2022-01-12 14:20:00|4298.4|4298.4|4302.14|4302.14|4302.14|4302.14|4298.4|4298.4|0
1641997500000|2022-01-12 14:25:00|4301.08|4301.08|4300.35|4300.35|4301.08|4301.08|4300.05|4300.05|0
1641997800000|2022-01-12 14:30:00|4299.68|4299.68|4300.91|4300.91|4303.1|4303.1|4297.72|4297.72|0
1641998100000|2022-01-12 14:35:00|4301.58|4301.58|4303.96|4303.96|4304.14|4304.14|4300.08|4300.08|0
1641998400000|2022-01-12 14:40:00|4303.91|4303.91|4306.88|4306.88|4306.88|4306.88|4303.52|4303.52|0
1641998700000|2022-01-12 14:45:00|4306.18|4306.18|4306.73|4306.73|4306.91|4306.91|4304.75|4304.75|0
1641999000000|2022-01-12 14:50:00|4307.08|4307.08|4308.95|4308.95|4309.23|4309.23|4306.88|4306.88|0
1641999300000|2022-01-12 14:55:00|4308.78|4308.78|4306.8|4306.8|4308.94|4308.94|4304.96|4304.96|0
1641999600000|2022-01-12 15:00:00|4307.5|4307.5|4302.9|4302.9|4308.68|4308.68|4301.68|4301.68|0
1641999900000|2022-01-12 15:05:00|4302.72|4302.72|4304.31|4304.31|4304.33|4304.33|4300.52|4300.52|0
1642000200000|2022-01-12 15:10:00|4303.78|4303.78|4302.79|4302.79|4305.55|4305.55|4302.44|4302.44|0
1642000500000|2022-01-12 15:15:00|4302.61|4302.61|4300.96|4300.96|4302.69|4302.69|4300.09|4300.09|0
1642000800000|2022-01-12 15:20:00|4300.61|4300.61|4301.42|4301.42|4302.07|4302.07|4300.08|4300.08|0
1642001100000|2022-01-12 15:25:00|4301.59|4301.59|4303.57|4303.57|4304.62|4304.62|4300.95|4300.95|0
1642001400000|2022-01-12 15:30:00|4304.1|4304.1|4304.07|4304.07|4305.16|4305.16|4302.13|4302.13|0
1642001700000|2022-01-12 15:35:00|4303.4|4303.4|4306.2|4306.2|4308.44|4308.44|4303.11|4303.11|0
1642002000000|2022-01-12 15:40:00|4306.38|4306.38|4303.81|4303.81|4306.38|4306.38|4303.04|4303.04|0
1642002300000|2022-01-12 15:45:00|4303.1|4303.1|4303.5|4303.5|4304.14|4304.14|4301.51|4301.51|0
1642002600000|2022-01-12 15:50:00|4306.5|4306.5|4300.86|4300.86|4306.5|4306.5|4300.43|4300.43|0
1642002900000|2022-01-12 15:55:00|4301.53|4301.53|4304.63|4304.63|4304.63|4304.63|4301.35|4301.35|0
1642003200000|2022-01-12 16:00:00|4304.68|4304.68|4307.48|4307.48|4307.51|4307.51|4304.68|4304.68|0
1642003500000|2022-01-12 16:05:00|4307.33|4307.33|4303.88|4303.88|4307.33|4307.33|4303.14|4303.14|0
1642003800000|2022-01-12 16:10:00|4304.55|4304.55|4304.27|4304.27|4306.31|4306.31|4303.88|4303.88|0
1642004100000|2022-01-12 16:15:00|4304.11|4304.11|4309.21|4309.21|4309.74|4309.74|4303.74|4303.74|0
1642004400000|2022-01-12 16:20:00|4309.03|4309.03|4308.06|4308.06|4309.38|4309.38|4307.37|4307.37|0
1642004700000|2022-01-12 16:25:00|4308.24|4308.24|4309.57|4309.57|4310.85|4310.85|4307.71|4307.71|0
1642061700000|2022-01-13 08:15:00|4294.54|4294.54|4291.91|4291.91|4295.88|4295.88|4290.5|4290.5|0
1642062000000|2022-01-13 08:20:00|4291.67|4291.67|4289.27|4289.27|4291.67|4291.67|4288.35|4288.35|0
1642062300000|2022-01-13 08:25:00|4288.6|4288.6|4294.9|4294.9|4294.9|4294.9|4287.89|4287.89|0
1642062600000|2022-01-13 08:30:00|4294.23|4294.23|4293.98|4293.98|4297.67|4297.67|4293.2|4293.2|0
1642062900000|2022-01-13 08:35:00|4293.49|4293.49|4294.26|4294.26|4295.35|4295.35|4293.49|4293.49|0
1642063200000|2022-01-13 08:40:00|4293.2|4293.2|4292.34|4292.34|4293.2|4293.2|4289.82|4289.82|0
1642063500000|2022-01-13 08:45:00|4292.16|4292.16|4293.02|4293.02|4293.02|4293.02|4288.33|4288.33|0
1642063800000|2022-01-13 08:50:00|4293.73|4293.73|4292.95|4292.95|4294.74|4294.74|4292.95|4292.95|0
1642064100000|2022-01-13 08:55:00|4292.42|4292.42|4290.09|4290.09|4292.42|4292.42|4289.85|4289.85|0
1642064400000|2022-01-13 09:00:00|4290.45|4290.45|4286.34|4286.34|4290.62|4290.62|4285.46|4285.46|0
1642064700000|2022-01-13 09:05:00|4286.77|4286.77|4288.85|4288.85|4289.42|4289.42|4285.93|4285.93|0
1642065000000|2022-01-13 09:10:00|4287.51|4287.51|4288.04|4288.04|4288.04|4288.04|4285.65|4285.65|0
1642065300000|2022-01-13 09:15:00|4287.51|4287.51|4283.3|4283.3|4287.87|4287.87|4283.19|4283.19|0
1642065600000|2022-01-13 09:20:00|4284|4284|4280.63|4280.63|4284.03|4284.03|4280.63|4280.63|0
1642065900000|2022-01-13 09:25:00|4280.45|4280.45|4282.64|4282.64|4283.11|4283.11|4280.45|4280.45|0
1642066200000|2022-01-13 09:30:00|4282.88|4282.88|4284.28|4284.28|4284.42|4284.42|4282.76|4282.76|0
1642066500000|2022-01-13 09:35:00|4283.79|4283.79|4286.41|4286.41|4286.98|4286.98|4283.07|4283.07|0
1642066800000|2022-01-13 09:40:00|4285.07|4285.07|4283.67|4283.67|4285.08|4285.08|4282.51|4282.51|0
1642067100000|2022-01-13 09:45:00|4284.2|4284.2|4282.16|4282.16|4285.44|4285.44|4282.16|4282.16|0
1642067400000|2022-01-13 09:50:00|4280.57|4280.57|4283.31|4283.31|4284.56|4284.56|4280.57|4280.57|0
1642067700000|2022-01-13 09:55:00|4282.25|4282.25|4286.12|4286.12|4286.12|4286.12|4281.58|4281.58|0
1642068000000|2022-01-13 10:00:00|4286.3|4286.3|4286.94|4286.94|4287.87|4287.87|4286.3|4286.3|0
1642068300000|2022-01-13 10:05:00|4287.12|4287.12|4287.61|4287.61|4287.97|4287.97|4286.61|4286.61|0
1642068600000|2022-01-13 10:10:00|4287.67|4287.67|4287.81|4287.81|4289.57|4289.57|4287.67|4287.67|0
1642068900000|2022-01-13 10:15:00|4288.16|4288.16|4286.11|4286.11|4288.87|4288.87|4286.11|4286.11|0
1642069200000|2022-01-13 10:20:00|4286.01|4286.01|4284.35|4284.35|4286.01|4286.01|4283.5|4283.5|0
1642069500000|2022-01-13 10:25:00|4283.68|4283.68|4284.55|4284.55|4285.62|4285.62|4282.8|4282.8|0
1642069800000|2022-01-13 10:30:00|4284.88|4284.88|4281.26|4281.26|4284.88|4284.88|4281.08|4281.08|0
1642070100000|2022-01-13 10:35:00|4281.38|4281.38|4281.57|4281.57|4282.26|4282.26|4281.38|4281.38|0
1642070400000|2022-01-13 10:40:00|4281.74|4281.74|4283.48|4283.48|4283.8|4283.8|4281.27|4281.27|0
1642070700000|2022-01-13 10:45:00|4283.66|4283.66|4282.51|4282.51|4284.07|4284.07|4282.35|4282.35|0
1642071000000|2022-01-13 10:50:00|4281.84|4281.84|4280.57|4280.57|4282.37|4282.37|4278.86|4278.86|0
1642071300000|2022-01-13 10:55:00|4280.24|4280.24|4282.27|4282.27|4282.51|4282.51|4280.24|4280.24|0
1642071600000|2022-01-13 11:00:00|4282.49|4282.49|4281.63|4281.63|4282.76|4282.76|4280.96|4280.96|0
1642071900000|2022-01-13 11:05:00|4281.81|4281.81|4283.97|4283.97|4283.97|4283.97|4280.08|4280.08|0
1642072200000|2022-01-13 11:10:00|4283.8|4283.8|4282.38|4282.38|4283.8|4283.8|4282.38|4282.38|0
1642072500000|2022-01-13 11:15:00|4282.91|4282.91|4286.08|4286.08|4287.39|4287.39|4282.73|4282.73|0
1642072800000|2022-01-13 11:20:00|4286.53|4286.53|4284.84|4284.84|4286.53|4286.53|4284.57|4284.57|0
1642073100000|2022-01-13 11:25:00|4284.31|4284.31|4283.12|4283.12|4284.66|4284.66|4283.12|4283.12|0
1642073400000|2022-01-13 11:30:00|4283|4283|4285.42|4285.42|4285.72|4285.72|4282.44|4282.44|0
1642073700000|2022-01-13 11:35:00|4285.07|4285.07|4285.6|4285.6|4285.6|4285.6|4284.36|4284.36|0
1642074000000|2022-01-13 11:40:00|4284.93|4284.93|4284.01|4284.01|4284.93|4284.93|4283.87|4283.87|0
1642074300000|2022-01-13 11:45:00|4284.71|4284.71|4284.75|4284.75|4285.07|4285.07|4283.52|4283.52|0
1642074600000|2022-01-13 11:50:00|4284.57|4284.57|4285.49|4285.49|4286.79|4286.79|4284.57|4284.57|0
1642074900000|2022-01-13 11:55:00|4285.13|4285.13|4284.02|4284.02|4285.13|4285.13|4283.67|4283.67|0
1642075200000|2022-01-13 12:00:00|4284.55|4284.55|4284.26|4284.26|4285.32|4285.32|4283.27|4283.27|0
1642075500000|2022-01-13 12:05:00|4283.91|4283.91|4282.08|4282.08|4284.31|4284.31|4282.08|4282.08|0
1642075800000|2022-01-13 12:10:00|4282.23|4282.23|4282.29|4282.29|4282.41|4282.41|4281.41|4281.41|0
1642076100000|2022-01-13 12:15:00|4281.94|4281.94|4282.89|4282.89|4283.15|4283.15|4281.1|4281.1|0
1642076400000|2022-01-13 12:20:00|4283.06|4283.06|4287.32|4287.32|4287.56|4287.56|4283.06|4283.06|0
1642076700000|2022-01-13 12:25:00|4286.65|4286.65|4286.73|4286.73|4288.09|4288.09|4286.47|4286.47|0
1642077000000|2022-01-13 12:30:00|4287.43|4287.43|4288.06|4288.06|4288.34|4288.34|4287.17|4287.17|0
1642077300000|2022-01-13 12:35:00|4287.88|4287.88|4290.77|4290.77|4291.13|4291.13|4287.17|4287.17|0
1642077600000|2022-01-13 12:40:00|4291.44|4291.44|4291.29|4291.29|4291.96|4291.96|4291.12|4291.12|0
1642077900000|2022-01-13 12:45:00|4292|4292|4289.37|4289.37|4292.56|4292.56|4289.37|4289.37|0
1642078200000|2022-01-13 12:50:00|4289.2|4289.2|4290.91|4290.91|4292.58|4292.58|4289.02|4289.02|0
1642078500000|2022-01-13 12:55:00|4290.79|4290.79|4286.98|4286.98|4290.79|4290.79|4286.98|4286.98|0
1642078800000|2022-01-13 13:00:00|4287.51|4287.51|4288.18|4288.18|4288.18|4288.18|4286.63|4286.63|0
1642079100000|2022-01-13 13:05:00|4288.88|4288.88|4288.16|4288.16|4289.24|4289.24|4287.34|4287.34|0
1642079400000|2022-01-13 13:10:00|4287.81|4287.81|4287.28|4287.28|4287.99|4287.99|4287.28|4287.28|0
1642079700000|2022-01-13 13:15:00|4286.61|4286.61|4288.7|4288.7|4288.7|4288.7|4286.61|4286.61|0
1642080000000|2022-01-13 13:20:00|4288.86|4288.86|4288.88|4288.88|4289.76|4289.76|4288.36|4288.36|0
1642080300000|2022-01-13 13:25:00|4288.52|4288.52|4287.77|4287.77|4289.23|4289.23|4287.59|4287.59|0
1642080600000|2022-01-13 13:30:00|4287.42|4287.42|4287.59|4287.59|4287.95|4287.95|4285.83|4285.83|0
1642080900000|2022-01-13 13:35:00|4286.92|4286.92|4285.93|4285.93|4286.92|4286.92|4285.4|4285.4|0
1642081200000|2022-01-13 13:40:00|4285.57|4285.57|4287.5|4287.5|4288.32|4288.32|4285.57|4285.57|0
1642081500000|2022-01-13 13:45:00|4287.85|4287.85|4291.61|4291.61|4291.61|4291.61|4287.85|4287.85|0
1642081800000|2022-01-13 13:50:00|4291.96|4291.96|4294.44|4294.44|4294.97|4294.97|4291.96|4291.96|0
1642082100000|2022-01-13 13:55:00|4293.91|4293.91|4293.94|4293.94|4294.09|4294.09|4293.11|4293.11|0
1642082400000|2022-01-13 14:00:00|4293.59|4293.59|4292.06|4292.06|4293.59|4293.59|4291.61|4291.61|0
1642082700000|2022-01-13 14:05:00|4291.89|4291.89|4296.54|4296.54|4296.54|4296.54|4291.77|4291.77|0
1642083000000|2022-01-13 14:10:00|4296.39|4296.39|4296.99|4296.99|4298.75|4298.75|4296.39|4296.39|0
1642083300000|2022-01-13 14:15:00|4297.16|4297.16|4297.25|4297.25|4297.43|4297.43|4295.93|4295.93|0
1642083600000|2022-01-13 14:20:00|4297.37|4297.37|4295.18|4295.18|4297.72|4297.72|4295.18|4295.18|0
1642083900000|2022-01-13 14:25:00|4295.24|4295.24|4292.33|4292.33|4295.24|4295.24|4292.33|4292.33|0
1642084200000|2022-01-13 14:30:00|4290.99|4290.99|4287.97|4287.97|4291.84|4291.84|4287.52|4287.52|0
1642084500000|2022-01-13 14:35:00|4287.92|4287.92|4289.82|4289.82|4290.53|4290.53|4287.51|4287.51|0
1642084800000|2022-01-13 14:40:00|4289.98|4289.98|4289|4289|4289.98|4289.98|4287.06|4287.06|0
1642085100000|2022-01-13 14:45:00|4289.36|4289.36|4286.55|4286.55|4289.8|4289.8|4286.11|4286.11|0
1642085400000|2022-01-13 14:50:00|4286.9|4286.9|4298.46|4298.46|4298.82|4298.82|4286.9|4286.9|0
1642085700000|2022-01-13 14:55:00|4299.34|4299.34|4301.35|4301.35|4302.06|4302.06|4298.3|4298.3|0
1642086000000|2022-01-13 15:00:00|4301.59|4301.59|4306.62|4306.62|4306.62|4306.62|4301.59|4301.59|0
1642086300000|2022-01-13 15:05:00|4306.74|4306.74|4309.34|4309.34|4314.28|4314.28|4306.74|4306.74|0
1642086600000|2022-01-13 15:10:00|4309.87|4309.87|4305.3|4305.3|4309.87|4309.87|4303.02|4303.02|0
1642086900000|2022-01-13 15:15:00|4304.95|4304.95|4301.87|4301.87|4304.95|4304.95|4301.22|4301.22|0
1642087200000|2022-01-13 15:20:00|4302.04|4302.04|4301.28|4301.28|4305.4|4305.4|4301.28|4301.28|0
1642087500000|2022-01-13 15:25:00|4301.45|4301.45|4301.25|4301.25|4301.95|4301.95|4300.3|4300.3|0
1642087800000|2022-01-13 15:30:00|4301.6|4301.6|4303|4303|4304.27|4304.27|4301.13|4301.13|0
1642088100000|2022-01-13 15:35:00|4303.17|4303.17|4300.41|4300.41|4303.17|4303.17|4299.88|4299.88|0
1642088400000|2022-01-13 15:40:00|4299.74|4299.74|4300.03|4300.03|4301.47|4301.47|4299.74|4299.74|0
1642088700000|2022-01-13 15:45:00|4300.39|4300.39|4303.07|4303.07|4303.25|4303.25|4298.63|4298.63|0
1642089000000|2022-01-13 15:50:00|4302.72|4302.72|4302.99|4302.99|4302.99|4302.99|4300.46|4300.46|0
1642089300000|2022-01-13 15:55:00|4302.46|4302.46|4304.01|4304.01|4304.98|4304.98|4302.46|4302.46|0
1642089600000|2022-01-13 16:00:00|4304.54|4304.54|4306.15|4306.15|4306.68|4306.68|4303.93|4303.93|0
1642089900000|2022-01-13 16:05:00|4305.97|4305.97|4307.11|4307.11|4308.4|4308.4|4305.44|4305.44|0
1642090200000|2022-01-13 16:10:00|4307.28|4307.28|4309.25|4309.25|4310.45|4310.45|4306.08|4306.08|0
1642090500000|2022-01-13 16:15:00|4309.42|4309.42|4313.63|4313.63|4313.63|4313.63|4309.26|4309.26|0
1642090800000|2022-01-13 16:20:00|4313.81|4313.81|4320.83|4320.83|4322.17|4322.17|4313.81|4313.81|0
1642091100000|2022-01-13 16:25:00|4320.16|4320.16|4323.7|4323.7|4325.26|4325.26|4319.77|4319.77|0
1642148100000|2022-01-14 08:15:00|4313.35|4313.35|4312.9|4312.9|4315.83|4315.83|4310.73|4310.73|0
1642148400000|2022-01-14 08:20:00|4312.23|4312.23|4321.8|4321.8|4322.15|4322.15|4312.03|4312.03|0
1642148700000|2022-01-14 08:25:00|4322.12|4322.12|4322.79|4322.79|4323.89|4323.89|4320.78|4320.78|0
1642149000000|2022-01-14 08:30:00|4323.46|4323.46|4319.69|4319.69|4328.6|4328.6|4315.98|4315.98|0
1642149300000|2022-01-14 08:35:00|4320.4|4320.4|4321.35|4321.35|4321.78|4321.78|4319.38|4319.38|0
1642149600000|2022-01-14 08:40:00|4321.17|4321.17|4318.33|4318.33|4322.59|4322.59|4317.04|4317.04|0
1642149900000|2022-01-14 08:45:00|4317.66|4317.66|4309.75|4309.75|4320.29|4320.29|4309.4|4309.4|0
1642150200000|2022-01-14 08:50:00|4310.28|4310.28|4313.8|4313.8|4314.54|4314.54|4309.61|4309.61|0
1642150500000|2022-01-14 08:55:00|4313.13|4313.13|4311.94|4311.94|4313.17|4313.17|4306.38|4306.38|0
1642150800000|2022-01-14 09:00:00|4311.76|4311.76|4308.92|4308.92|4312.11|4312.11|4308.92|4308.92|0
1642151100000|2022-01-14 09:05:00|4308.61|4308.61|4310.12|4310.12|4313|4313|4306.18|4306.18|0
1642151400000|2022-01-14 09:10:00|4310.48|4310.48|4315.44|4315.44|4315.79|4315.79|4308.79|4308.79|0
1642151700000|2022-01-14 09:15:00|4315.62|4315.62|4315.91|4315.91|4316.68|4316.68|4313.97|4313.97|0
1642152000000|2022-01-14 09:20:00|4316.26|4316.26|4316.99|4316.99|4317.17|4317.17|4315.2|4315.2|0
1642152300000|2022-01-14 09:25:00|4317.66|4317.66|4320.26|4320.26|4320.26|4320.26|4315.41|4315.41|0
1642152600000|2022-01-14 09:30:00|4320.44|4320.44|4319.13|4319.13|4320.44|4320.44|4318.07|4318.07|0
1642152900000|2022-01-14 09:35:00|4319.49|4319.49|4321.91|4321.91|4321.91|4321.91|4318.49|4318.49|0
1642153200000|2022-01-14 09:40:00|4321.55|4321.55|4320.19|4320.19|4321.55|4321.55|4320.01|4320.01|0
1642153500000|2022-01-14 09:45:00|4320.37|4320.37|4318.15|4318.15|4321.07|4321.07|4317.99|4317.99|0
1642153800000|2022-01-14 09:50:00|4318.82|4318.82|4318.07|4318.07|4319.49|4319.49|4316.44|4316.44|0
1642154100000|2022-01-14 09:55:00|4318.23|4318.23|4316.95|4316.95|4320.33|4320.33|4316.28|4316.28|0
1642154400000|2022-01-14 10:00:00|4316.78|4316.78|4318.04|4318.04|4318.16|4318.16|4316.43|4316.43|0
1642154700000|2022-01-14 10:05:00|4318.4|4318.4|4322.82|4322.82|4323.35|4323.35|4318.4|4318.4|0
1642155000000|2022-01-14 10:10:00|4322.67|4322.67|4326.55|4326.55|4326.55|4326.55|4322.67|4322.67|0
1642155300000|2022-01-14 10:15:00|4327.22|4327.22|4325.32|4325.32|4327.46|4327.46|4325.32|4325.32|0
1642155600000|2022-01-14 10:20:00|4324.79|4324.79|4327.86|4327.86|4329.41|4329.41|4324.64|4324.64|0
1642155900000|2022-01-14 10:25:00|4327.68|4327.68|4327.71|4327.71|4328.38|4328.38|4327.15|4327.15|0
1642156200000|2022-01-14 10:30:00|4326.83|4326.83|4327.95|4327.95|4328.13|4328.13|4326.76|4326.76|0
1642156500000|2022-01-14 10:35:00|4327.6|4327.6|4327.92|4327.92|4330.11|4330.11|4327.42|4327.42|0
1642156800000|2022-01-14 10:40:00|4328.27|4328.27|4330.28|4330.28|4330.5|4330.5|4328.27|4328.27|0
1642157100000|2022-01-14 10:45:00|4329.58|4329.58|4330.94|4330.94|4332.63|4332.63|4328.91|4328.91|0
1642157400000|2022-01-14 10:50:00|4331.23|4331.23|4332.06|4332.06|4332.59|4332.59|4331.23|4331.23|0
1642157700000|2022-01-14 10:55:00|4332.24|4332.24|4327.07|4327.07|4332.49|4332.49|4327.07|4327.07|0
1642158000000|2022-01-14 11:00:00|4327.78|4327.78|4326.93|4326.93|4328.49|4328.49|4326.23|4326.23|0
1642158300000|2022-01-14 11:05:00|4326.76|4326.76|4326.44|4326.44|4327.06|4327.06|4325.91|4325.91|0
1642158600000|2022-01-14 11:10:00|4326.23|4326.23|4323.48|4323.48|4326.23|4326.23|4323.48|4323.48|0
1642158900000|2022-01-14 11:15:00|4324.15|4324.15|4323.12|4323.12|4324.15|4324.15|4323.01|4323.01|0
1642159200000|2022-01-14 11:20:00|4322.59|4322.59|4318.69|4318.69|4322.76|4322.76|4318.69|4318.69|0
1642159500000|2022-01-14 11:25:00|4319.22|4319.22|4320.76|4320.76|4321.22|4321.22|4319.22|4319.22|0
1642159800000|2022-01-14 11:30:00|4320.54|4320.54|4322.65|4322.65|4323.41|4323.41|4320.49|4320.49|0
1642160100000|2022-01-14 11:35:00|4323|4323|4320.02|4320.02|4323|4323|4320.02|4320.02|0
1642160400000|2022-01-14 11:40:00|4320.38|4320.38|4319.38|4319.38|4320.38|4320.38|4317.87|4317.87|0
1642160700000|2022-01-14 11:45:00|4319.53|4319.53|4321.06|4321.06|4321.77|4321.77|4319.53|4319.53|0
1642161000000|2022-01-14 11:50:00|4320.69|4320.69|4321.08|4321.08|4321.25|4321.25|4320.43|4320.43|0
1642161300000|2022-01-14 11:55:00|4320.78|4320.78|4324.12|4324.12|4325.79|4325.79|4320.78|4320.78|0
1642161600000|2022-01-14 12:00:00|4324.28|4324.28|4323.35|4323.35|4324.49|4324.49|4321.78|4321.78|0
1642161900000|2022-01-14 12:05:00|4322.68|4322.68|4316.84|4316.84|4322.68|4322.68|4316.49|4316.49|0
1642162200000|2022-01-14 12:10:00|4317.51|4317.51|4317.87|4317.87|4319.14|4319.14|4317.51|4317.51|0
1642162500000|2022-01-14 12:15:00|4318.04|4318.04|4319.23|4319.23|4320.41|4320.41|4318.04|4318.04|0
1642162800000|2022-01-14 12:20:00|4318.56|4318.56|4319.91|4319.91|4319.91|4319.91|4318.03|4318.03|0
1642163100000|2022-01-14 12:25:00|4320.09|4320.09|4318.71|4318.71|4320.97|4320.97|4318.57|4318.57|0
1642163400000|2022-01-14 12:30:00|4318.66|4318.66|4319.04|4319.04|4320.37|4320.37|4318.66|4318.66|0
1642163700000|2022-01-14 12:35:00|4318.51|4318.51|4317.83|4317.83|4318.51|4318.51|4315.04|4315.04|0
1642164000000|2022-01-14 12:40:00|4317.12|4317.12|4319.06|4319.06|4319.06|4319.06|4316.45|4316.45|0
1642164300000|2022-01-14 12:45:00|4319.42|4319.42|4323.24|4323.24|4323.24|4323.24|4319.42|4319.42|0
1642164600000|2022-01-14 12:50:00|4322.57|4322.57|4323.59|4323.59|4323.77|4323.77|4322.04|4322.04|0
1642164900000|2022-01-14 12:55:00|4323.24|4323.24|4320.74|4320.74|4323.24|4323.24|4320.56|4320.56|0
1642165200000|2022-01-14 13:00:00|4321.18|4321.18|4321.44|4321.44|4321.48|4321.48|4320.06|4320.06|0
1642165500000|2022-01-14 13:05:00|4321.55|4321.55|4320.86|4320.86|4321.73|4321.73|4320.53|4320.53|0
1642165800000|2022-01-14 13:10:00|4320.68|4320.68|4319.75|4319.75|4321.48|4321.48|4319.75|4319.75|0
1642166100000|2022-01-14 13:15:00|4319.98|4319.98|4319.59|4319.59|4323.3|4323.3|4319.59|4319.59|0
1642166400000|2022-01-14 13:20:00|4319.64|4319.64|4319.48|4319.48|4320.82|4320.82|4318.6|4318.6|0
1642166700000|2022-01-14 13:25:00|4320.15|4320.15|4322.77|4322.77|4322.77|4322.77|4320.15|4320.15|0
1642167000000|2022-01-14 13:30:00|4322.42|4322.42|4323.46|4323.46|4323.46|4323.46|4320.84|4320.84|0
1642167300000|2022-01-14 13:35:00|4323.1|4323.1|4324.03|4324.03|4324.03|4324.03|4322.57|4322.57|0
1642167600000|2022-01-14 13:40:00|4324.13|4324.13|4324.28|4324.28|4325.42|4325.42|4323.75|4323.75|0
1642167900000|2022-01-14 13:45:00|4324.64|4324.64|4322.46|4322.46|4326.89|4326.89|4322.46|4322.46|0
1642168200000|2022-01-14 13:50:00|4322.31|4322.31|4320.63|4320.63|4322.31|4322.31|4320.1|4320.1|0
1642168500000|2022-01-14 13:55:00|4319.57|4319.57|4318.51|4318.51|4320.27|4320.27|4317.61|4317.61|0
1642168800000|2022-01-14 14:00:00|4318.75|4318.75|4319.29|4319.29|4319.75|4319.75|4318.04|4318.04|0
1642169100000|2022-01-14 14:05:00|4319.62|4319.62|4325.49|4325.49|4325.49|4325.49|4319.62|4319.62|0
1642169400000|2022-01-14 14:10:00|4325.43|4325.43|4327.6|4327.6|4327.76|4327.76|4325.14|4325.14|0
1642169700000|2022-01-14 14:15:00|4327.42|4327.42|4328.75|4328.75|4328.75|4328.75|4327.14|4327.14|0
1642170000000|2022-01-14 14:20:00|4328.86|4328.86|4326.52|4326.52|4330.67|4330.67|4326.52|4326.52|0
1642170300000|2022-01-14 14:25:00|4326.34|4326.34|4326.95|4326.95|4327.92|4327.92|4325.98|4325.98|0
1642170600000|2022-01-14 14:30:00|4327.12|4327.12|4320.19|4320.19|4328.39|4328.39|4319.84|4319.84|0
1642170900000|2022-01-14 14:35:00|4320.31|4320.31|4329.7|4329.7|4330.78|4330.78|4319.96|4319.96|0
1642171200000|2022-01-14 14:40:00|4329.17|4329.17|4328.18|4328.18|4329.17|4329.17|4323.85|4323.85|0
1642171500000|2022-01-14 14:45:00|4328.33|4328.33|4326.12|4326.12|4330.19|4330.19|4326.12|4326.12|0
1642171800000|2022-01-14 14:50:00|4325.97|4325.97|4324.1|4324.1|4327|4327|4321.02|4321.02|0
1642172100000|2022-01-14 14:55:00|4324.28|4324.28|4325.04|4325.04|4326.14|4326.14|4324.1|4324.1|0
1642172400000|2022-01-14 15:00:00|4324.86|4324.86|4324.62|4324.62|4324.88|4324.88|4321.8|4321.8|0
1642172700000|2022-01-14 15:05:00|4324.45|4324.45|4326.22|4326.22|4326.22|4326.22|4324.27|4324.27|0
1642173000000|2022-01-14 15:10:00|4325.87|4325.87|4327.72|4327.72|4328.89|4328.89|4325.75|4325.75|0
1642173300000|2022-01-14 15:15:00|4327.84|4327.84|4330.72|4330.72|4330.89|4330.89|4327.06|4327.06|0
1642173600000|2022-01-14 15:20:00|4330.77|4330.77|4328.65|4328.65|4331.18|4331.18|4328.65|4328.65|0
1642173900000|2022-01-14 15:25:00|4328.29|4328.29|4328.52|4328.52|4330|4330|4328.29|4328.29|0
1642174200000|2022-01-14 15:30:00|4328.17|4328.17|4325.88|4325.88|4328.17|4328.17|4325.2|4325.2|0
1642174500000|2022-01-14 15:35:00|4326.06|4326.06|4326.28|4326.28|4328.22|4328.22|4325.92|4325.92|0
1642174800000|2022-01-14 15:40:00|4326.33|4326.33|4323.87|4323.87|4326.98|4326.98|4323.69|4323.69|0
1642175100000|2022-01-14 15:45:00|4324.22|4324.22|4323.15|4323.15|4324.63|4324.63|4322.64|4322.64|0
1642175400000|2022-01-14 15:50:00|4323.03|4323.03|4323.01|4323.01|4323.39|4323.39|4321.85|4321.85|0
1642175700000|2022-01-14 15:55:00|4323.06|4323.06|4321.36|4321.36|4323.16|4323.16|4320.36|4320.36|0
1642176000000|2022-01-14 16:00:00|4321.31|4321.31|4320.82|4320.82|4323.07|4323.07|4320.35|4320.35|0
1642176300000|2022-01-14 16:05:00|4321|4321|4321|4321|4322.25|4322.25|4320.62|4320.62|0
1642176600000|2022-01-14 16:10:00|4321.53|4321.53|4326.15|4326.15|4326.15|4326.15|4321.35|4321.35|0
1642176900000|2022-01-14 16:15:00|4325.97|4325.97|4321.64|4321.64|4326.15|4326.15|4321.49|4321.49|0
1642177200000|2022-01-14 16:20:00|4321.99|4321.99|4322.69|4322.69|4322.69|4322.69|4319.97|4319.97|0
1642177500000|2022-01-14 16:25:00|4322.02|4322.02|4323.84|4323.84|4324.32|4324.32|4321.85|4321.85|0
1642407300000|2022-01-17 08:15:00|4368.51|4368.51|4374.71|4374.71|4378.16|4378.16|4368.51|4368.51|0
1642407600000|2022-01-17 08:20:00|4374|4374|4367.98|4367.98|4374.03|4374.03|4367.55|4367.55|0
1642407900000|2022-01-17 08:25:00|4368.78|4368.78|4366.19|4366.19|4368.78|4368.78|4365.49|4365.49|0
1642408200000|2022-01-17 08:30:00|4366.37|4366.37|4365.87|4365.87|4366.84|4366.84|4362.78|4362.78|0
1642408500000|2022-01-17 08:35:00|4365.69|4365.69|4363.68|4363.68|4365.69|4365.69|4358.42|4358.42|0
1642408800000|2022-01-17 08:40:00|4362.62|4362.62|4360|4360|4362.62|4362.62|4360|4360|0
1642409100000|2022-01-17 08:45:00|4360.53|4360.53|4364.96|4364.96|4364.96|4364.96|4360.53|4360.53|0
1642409400000|2022-01-17 08:50:00|4365.23|4365.23|4365.47|4365.47|4366.81|4366.81|4363.87|4363.87|0
1642409700000|2022-01-17 08:55:00|4365.29|4365.29|4374.67|4374.67|4374.67|4374.67|4365.29|4365.29|0
1642410000000|2022-01-17 09:00:00|4375.02|4375.02|4375.56|4375.56|4377.49|4377.49|4374.2|4374.2|0
1642410300000|2022-01-17 09:05:00|4375.2|4375.2|4371.67|4371.67|4375.2|4375.2|4370.12|4370.12|0
1642410600000|2022-01-17 09:10:00|4373.01|4373.01|4374|4374|4377.58|4377.58|4373.01|4373.01|0
1642410900000|2022-01-17 09:15:00|4373.47|4373.47|4371.83|4371.83|4373.82|4373.82|4370.7|4370.7|0
1642411200000|2022-01-17 09:20:00|4371.68|4371.68|4371.45|4371.45|4371.98|4371.98|4368.59|4368.59|0
1642411500000|2022-01-17 09:25:00|4371.1|4371.1|4373.26|4373.26|4373.26|4373.26|4370.16|4370.16|0
1642411800000|2022-01-17 09:30:00|4373.79|4373.79|4377.27|4377.27|4377.27|4377.27|4373.79|4373.79|0
1642412100000|2022-01-17 09:35:00|4376.91|4376.91|4375.7|4375.7|4377.48|4377.48|4375.29|4375.29|0
1642412400000|2022-01-17 09:40:00|4376.37|4376.37|4375.2|4375.2|4376.72|4376.72|4375.2|4375.2|0
1642412700000|2022-01-17 09:45:00|4375.1|4375.1|4375.09|4375.09|4377.64|4377.64|4374.19|4374.19|0
1642413000000|2022-01-17 09:50:00|4374.85|4374.85|4375.05|4375.05|4377.09|4377.09|4374.17|4374.17|0
1642413300000|2022-01-17 09:55:00|4375.23|4375.23|4377.19|4377.19|4377.98|4377.98|4374.87|4374.87|0
1642413600000|2022-01-17 10:00:00|4377.36|4377.36|4374.03|4374.03|4377.47|4377.47|4374.03|4374.03|0
1642413900000|2022-01-17 10:05:00|4374.08|4374.08|4374.36|4374.36|4375.53|4375.53|4374.08|4374.08|0
1642414200000|2022-01-17 10:10:00|4374.54|4374.54|4374.07|4374.07|4375.42|4375.42|4374.07|4374.07|0
1642414500000|2022-01-17 10:15:00|4374.33|4374.33|4375.09|4375.09|4375.44|4375.44|4374.33|4374.33|0
1642414800000|2022-01-17 10:20:00|4376.42|4376.42|4382.03|4382.03|4382.1|4382.1|4376.42|4376.42|0
1642415100000|2022-01-17 10:25:00|4381.68|4381.68|4383.41|4383.41|4383.41|4383.41|4381.68|4381.68|0
1642415400000|2022-01-17 10:30:00|4383.23|4383.23|4385.35|4385.35|4385.53|4385.53|4381.27|4381.27|0
1642415700000|2022-01-17 10:35:00|4385.53|4385.53|4378.45|4378.45|4385.53|4385.53|4378.28|4378.28|0
1642416000000|2022-01-17 10:40:00|4378.63|4378.63|4373.93|4373.93|4378.63|4378.63|4373.81|4373.81|0
1642416300000|2022-01-17 10:45:00|4374.05|4374.05|4373.57|4373.57|4374.1|4374.1|4373.14|4373.14|0
1642416600000|2022-01-17 10:50:00|4373.45|4373.45|4369.17|4369.17|4373.59|4373.59|4368.87|4368.87|0
1642416900000|2022-01-17 10:55:00|4368.5|4368.5|4366.71|4366.71|4368.5|4368.5|4364.63|4364.63|0
1642417200000|2022-01-17 11:00:00|4368.26|4368.26|4365.73|4365.73|4368.26|4368.26|4365.73|4365.73|0
1642417500000|2022-01-17 11:05:00|4365.38|4365.38|4366.4|4366.4|4366.59|4366.59|4363.82|4363.82|0
1642417800000|2022-01-17 11:10:00|4367.07|4367.07|4368.31|4368.31|4368.31|4368.31|4366.72|4366.72|0
1642418100000|2022-01-17 11:15:00|4368.8|4368.8|4371.67|4371.67|4371.84|4371.84|4368.8|4368.8|0
1642418400000|2022-01-17 11:20:00|4371.5|4371.5|4368.38|4368.38|4371.5|4371.5|4368.38|4368.38|0
1642418700000|2022-01-17 11:25:00|4367.68|4367.68|4367.79|4367.79|4368.31|4368.31|4367.61|4367.61|0
1642419000000|2022-01-17 11:30:00|4368.32|4368.32|4367.82|4367.82|4368.32|4368.32|4367.64|4367.64|0
1642419300000|2022-01-17 11:35:00|4368.35|4368.35|4367.22|4367.22|4368.35|4368.35|4367.22|4367.22|0
1642419600000|2022-01-17 11:40:00|4367.75|4367.75|4368.45|4368.45|4368.45|4368.45|4366.73|4366.73|0
1642419900000|2022-01-17 11:45:00|4368.28|4368.28|4369.83|4369.83|4369.83|4369.83|4368.28|4368.28|0
1642420200000|2022-01-17 11:50:00|4369.99|4369.99|4372.25|4372.25|4372.42|4372.42|4369.99|4369.99|0
1642420500000|2022-01-17 11:55:00|4371.72|4371.72|4372.13|4372.13|4372.13|4372.13|4371.05|4371.05|0
1642420800000|2022-01-17 12:00:00|4371.95|4371.95|4371.34|4371.34|4372.54|4372.54|4370.81|4370.81|0
1642421100000|2022-01-17 12:05:00|4371.52|4371.52|4371.54|4371.54|4371.71|4371.71|4369.89|4369.89|0
1642421400000|2022-01-17 12:10:00|4371.36|4371.36|4371.49|4371.49|4372.68|4372.68|4371.36|4371.36|0
1642421700000|2022-01-17 12:15:00|4370.82|4370.82|4372.39|4372.39|4373.08|4373.08|4370.82|4370.82|0
1642422000000|2022-01-17 12:20:00|4372.03|4372.03|4373.06|4373.06|4374.08|4374.08|4371.93|4371.93|0
1642422300000|2022-01-17 12:25:00|4373|4373|4373.06|4373.06|4373.41|4373.41|4372.7|4372.7|0
1642422600000|2022-01-17 12:30:00|4373.23|4373.23|4375.05|4375.05|4375.05|4375.05|4372.35|4372.35|0
1642422900000|2022-01-17 12:35:00|4375.16|4375.16|4374.26|4374.26|4376.88|4376.88|4372.73|4372.73|0
1642423200000|2022-01-17 12:40:00|4374.11|4374.11|4373.09|4373.09|4374.11|4374.11|4373.07|4373.07|0
1642423500000|2022-01-17 12:45:00|4372.92|4372.92|4372.67|4372.67|4373.86|4373.86|4372.67|4372.67|0
1642423800000|2022-01-17 12:50:00|4372.83|4372.83|4371.94|4371.94|4372.97|4372.97|4371.88|4371.88|0
1642424100000|2022-01-17 12:55:00|4371.59|4371.59|4369.28|4369.28|4372.12|4372.12|4369.28|4369.28|0
1642424400000|2022-01-17 13:00:00|4369.14|4369.14|4369.72|4369.72|4369.78|4369.78|4369.14|4369.14|0
1642424700000|2022-01-17 13:05:00|4369.54|4369.54|4369.21|4369.21|4369.66|4369.66|4368.79|4368.79|0
1642425000000|2022-01-17 13:10:00|4368.92|4368.92|4370.52|4370.52|4370.52|4370.52|4368.44|4368.44|0
1642425300000|2022-01-17 13:15:00|4369.81|4369.81|4367.17|4367.17|4369.99|4369.99|4367.17|4367.17|0
1642425600000|2022-01-17 13:20:00|4367.12|4367.12|4365.05|4365.05|4367.12|4367.12|4365.05|4365.05|0
1642425900000|2022-01-17 13:25:00|4365.22|4365.22|4362.87|4362.87|4365.22|4365.22|4362.87|4362.87|0
1642426200000|2022-01-17 13:30:00|4363.22|4363.22|4361.64|4361.64|4363.22|4363.22|4361.64|4361.64|0
1642426500000|2022-01-17 13:35:00|4361.11|4361.11|4360.63|4360.63|4361.7|4361.7|4359.45|4359.45|0
1642426800000|2022-01-17 13:40:00|4361.3|4361.3|4361.95|4361.95|4362.45|4362.45|4361.3|4361.3|0
1642427100000|2022-01-17 13:45:00|4361.07|4361.07|4360.79|4360.79|4361.65|4361.65|4360.06|4360.06|0
1642427400000|2022-01-17 13:50:00|4360.12|4360.12|4360.88|4360.88|4361.37|4361.37|4360.12|4360.12|0
1642427700000|2022-01-17 13:55:00|4361.55|4361.55|4360.11|4360.11|4362.22|4362.22|4359.54|4359.54|0
1642428000000|2022-01-17 14:00:00|4359.73|4359.73|4361.07|4361.07|4361.4|4361.4|4359.62|4359.62|0
1642428300000|2022-01-17 14:05:00|4361.18|4361.18|4361.41|4361.41|4362.27|4362.27|4360.92|4360.92|0
1642428600000|2022-01-17 14:10:00|4361.26|4361.26|4363.58|4363.58|4363.58|4363.58|4360.73|4360.73|0
1642428900000|2022-01-17 14:15:00|4363.73|4363.73|4369.71|4369.71|4369.71|4369.71|4363.06|4363.06|0
1642429200000|2022-01-17 14:20:00|4369.87|4369.87|4367.98|4367.98|4370.54|4370.54|4367.98|4367.98|0
1642429500000|2022-01-17 14:25:00|4368.03|4368.03|4368.5|4368.5|4368.5|4368.5|4366.54|4366.54|0
1642429800000|2022-01-17 14:30:00|4368.65|4368.65|4369.29|4369.29|4369.29|4369.29|4367.46|4367.46|0
1642430100000|2022-01-17 14:35:00|4368.62|4368.62|4368.78|4368.78|4370.83|4370.83|4368.62|4368.62|0
1642430400000|2022-01-17 14:40:00|4368.94|4368.94|4369.73|4369.73|4369.73|4369.73|4368.39|4368.39|0
1642430700000|2022-01-17 14:45:00|4369.83|4369.83|4370.13|4370.13|4371.33|4371.33|4369.66|4369.66|0
1642431000000|2022-01-17 14:50:00|4370.01|4370.01|4372.85|4372.85|4373.89|4373.89|4370.01|4370.01|0
1642431300000|2022-01-17 14:55:00|4372.18|4372.18|4372.96|4372.96|4372.96|4372.96|4371.76|4371.76|0
1642431600000|2022-01-17 15:00:00|4372.43|4372.43|4370.16|4370.16|4372.43|4372.43|4370.01|4370.01|0
1642431900000|2022-01-17 15:05:00|4369.45|4369.45|4367.93|4367.93|4369.98|4369.98|4367.93|4367.93|0
1642432200000|2022-01-17 15:10:00|4368.28|4368.28|4366.36|4366.36|4368.28|4368.28|4366.18|4366.18|0
1642432500000|2022-01-17 15:15:00|4365.92|4365.92|4366.61|4366.61|4367.83|4367.83|4365.92|4365.92|0
1642432800000|2022-01-17 15:20:00|4366.67|4366.67|4365.88|4365.88|4366.67|4366.67|4365.41|4365.41|0
1642433100000|2022-01-17 15:25:00|4366.06|4366.06|4365.73|4365.73|4367.68|4367.68|4365.7|4365.7|0
1642433400000|2022-01-17 15:30:00|4366.26|4366.26|4364.29|4364.29|4366.26|4366.26|4363.56|4363.56|0
1642433700000|2022-01-17 15:35:00|4364.34|4364.34|4365.3|4365.3|4365.3|4365.3|4364.34|4364.34|0
1642434000000|2022-01-17 15:40:00|4365.48|4365.48|4364.96|4364.96|4366.81|4366.81|4364.9|4364.9|0
1642434300000|2022-01-17 15:45:00|4365.14|4365.14|4364.45|4364.45|4365.55|4365.55|4363.65|4363.65|0
1642434600000|2022-01-17 15:50:00|4364.62|4364.62|4364.35|4364.35|4364.73|4364.73|4364.02|4364.02|0
1642434900000|2022-01-17 15:55:00|4364.47|4364.47|4365.21|4365.21|4365.45|4365.45|4364.43|4364.43|0
1642435200000|2022-01-17 16:00:00|4365.51|4365.51|4364.05|4364.05|4365.86|4365.86|4363.83|4363.83|0
1642435500000|2022-01-17 16:05:00|4363.94|4363.94|4364.21|4364.21|4364.88|4364.88|4363.94|4363.94|0
1642435800000|2022-01-17 16:10:00|4363.86|4363.86|4361.17|4361.17|4364.03|4364.03|4361.02|4361.02|0
1642436100000|2022-01-17 16:15:00|4361.46|4361.46|4359.45|4359.45|4362.37|4362.37|4359.38|4359.38|0
1642436400000|2022-01-17 16:20:00|4359.27|4359.27|4361.42|4361.42|4361.42|4361.42|4356.92|4356.92|0
1642436700000|2022-01-17 16:25:00|4362.09|4362.09|4363|4363|4363.15|4363.15|4358.87|4358.87|0
1642493700000|2022-01-18 08:15:00|4363.96|4363.96|4361.67|4361.67|4364.93|4364.93|4360.85|4360.85|0
1642494000000|2022-01-18 08:20:00|4362.34|4362.34|4361.42|4361.42|4365.88|4365.88|4361.42|4361.42|0
1642494300000|2022-01-18 08:25:00|4361.12|4361.12|4363.39|4363.39|4364.84|4364.84|4361.12|4361.12|0
1642494600000|2022-01-18 08:30:00|4363.22|4363.22|4364.74|4364.74|4364.76|4364.76|4362.25|4362.25|0
1642494900000|2022-01-18 08:35:00|4364.86|4364.86|4359.98|4359.98|4364.86|4364.86|4358.16|4358.16|0
1642495200000|2022-01-18 08:40:00|4359.95|4359.95|4362.74|4362.74|4363.06|4363.06|4359.06|4359.06|0
1642495500000|2022-01-18 08:45:00|4362.58|4362.58|4364.28|4364.28|4365.82|4365.82|4360.32|4360.32|0
1642495800000|2022-01-18 08:50:00|4363.93|4363.93|4361.49|4361.49|4364.03|4364.03|4359.57|4359.57|0
1642496100000|2022-01-18 08:55:00|4361.65|4361.65|4358.76|4358.76|4361.65|4361.65|4356.88|4356.88|0
1642496400000|2022-01-18 09:00:00|4358.88|4358.88|4356.04|4356.04|4359.23|4359.23|4354.51|4354.51|0
1642496700000|2022-01-18 09:05:00|4356.16|4356.16|4351.86|4351.86|4357.22|4357.22|4350.91|4350.91|0
1642497000000|2022-01-18 09:10:00|4352.39|4352.39|4346.02|4346.02|4353.1|4353.1|4344.4|4344.4|0
1642497300000|2022-01-18 09:15:00|4346.2|4346.2|4345.38|4345.38|4346.49|4346.49|4342.93|4342.93|0
1642497600000|2022-01-18 09:20:00|4345.5|4345.5|4343.37|4343.37|4346.29|4346.29|4343.19|4343.19|0
1642497900000|2022-01-18 09:25:00|4343.55|4343.55|4345.07|4345.07|4345.74|4345.74|4341.34|4341.34|0
1642498200000|2022-01-18 09:30:00|4344.83|4344.83|4341.16|4341.16|4345.59|4345.59|4341.16|4341.16|0
1642498500000|2022-01-18 09:35:00|4341.28|4341.28|4339.76|4339.76|4343.14|4343.14|4339.76|4339.76|0
1642498800000|2022-01-18 09:40:00|4341.17|4341.17|4345.04|4345.04|4345.87|4345.87|4341.08|4341.08|0
1642499100000|2022-01-18 09:45:00|4345.71|4345.71|4351.15|4351.15|4352.35|4352.35|4345.71|4345.71|0
1642499400000|2022-01-18 09:50:00|4351.5|4351.5|4352.72|4352.72|4352.72|4352.72|4349.3|4349.3|0
1642499700000|2022-01-18 09:55:00|4352.54|4352.54|4346.86|4346.86|4352.54|4352.54|4346.86|4346.86|0
1642500000000|2022-01-18 10:00:00|4347.53|4347.53|4348.16|4348.16|4348.16|4348.16|4346.74|4346.74|0
1642500300000|2022-01-18 10:05:00|4348.01|4348.01|4351.74|4351.74|4352.03|4352.03|4346.34|4346.34|0
1642500600000|2022-01-18 10:10:00|4352.09|4352.09|4354.57|4354.57|4354.75|4354.75|4352.09|4352.09|0
1642500900000|2022-01-18 10:15:00|4354.22|4354.22|4356.97|4356.97|4357.39|4357.39|4353.69|4353.69|0
1642501200000|2022-01-18 10:20:00|4357.09|4357.09|4359.52|4359.52|4359.52|4359.52|4357.09|4357.09|0
1642501500000|2022-01-18 10:25:00|4359.68|4359.68|4363.33|4363.33|4363.98|4363.98|4359.68|4359.68|0
1642501800000|2022-01-18 10:30:00|4363.15|4363.15|4361.76|4361.76|4363.65|4363.65|4361.29|4361.29|0
1642502100000|2022-01-18 10:35:00|4362.12|4362.12|4361.76|4361.76|4363|4363|4360.53|4360.53|0
1642502400000|2022-01-18 10:40:00|4362|4362|4362.99|4362.99|4362.99|4362.99|4361.7|4361.7|0
1642502700000|2022-01-18 10:45:00|4363.35|4363.35|4363.6|4363.6|4364.79|4364.79|4362.57|4362.57|0
1642503000000|2022-01-18 10:50:00|4364.27|4364.27|4366.45|4366.45|4367.27|4367.27|4364.27|4364.27|0
1642503300000|2022-01-18 10:55:00|4366.57|4366.57|4366.55|4366.55|4367.61|4367.61|4366.54|4366.54|0
1642503600000|2022-01-18 11:00:00|4366.02|4366.02|4364.08|4364.08|4366.09|4366.09|4364.08|4364.08|0
1642503900000|2022-01-18 11:05:00|4363.76|4363.76|4361.06|4361.06|4363.76|4363.76|4361.06|4361.06|0
1642504200000|2022-01-18 11:10:00|4361.17|4361.17|4360.72|4360.72|4362.32|4362.32|4360.72|4360.72|0
1642504500000|2022-01-18 11:15:00|4361.78|4361.78|4365.42|4365.42|4365.42|4365.42|4361.67|4361.67|0
1642504800000|2022-01-18 11:20:00|4365.58|4365.58|4365.85|4365.85|4365.85|4365.85|4365.26|4365.26|0
1642505100000|2022-01-18 11:25:00|4366.38|4366.38|4367.87|4367.87|4367.87|4367.87|4366.38|4366.38|0
1642505400000|2022-01-18 11:30:00|4367.52|4367.52|4367.32|4367.32|4368.34|4368.34|4367.32|4367.32|0
1642505700000|2022-01-18 11:35:00|4367.08|4367.08|4367.52|4367.52|4367.52|4367.52|4366.41|4366.41|0
1642506000000|2022-01-18 11:40:00|4367.4|4367.4|4367.64|4367.64|4367.82|4367.82|4367.11|4367.11|0
1642506300000|2022-01-18 11:45:00|4367.29|4367.29|4368.53|4368.53|4368.53|4368.53|4367.29|4367.29|0
1642506600000|2022-01-18 11:50:00|4368.35|4368.35|4367.6|4367.6|4368.73|4368.73|4366.52|4366.52|0
1642506900000|2022-01-18 11:55:00|4367.77|4367.77|4370.17|4370.17|4370.17|4370.17|4367.77|4367.77|0
1642507200000|2022-01-18 12:00:00|4371.05|4371.05|4370.91|4370.91|4371.91|4371.91|4369.88|4369.88|0
1642507500000|2022-01-18 12:05:00|4371.24|4371.24|4371.9|4371.9|4371.9|4371.9|4369.77|4369.77|0
1642507800000|2022-01-18 12:10:00|4372.32|4372.32|4371.48|4371.48|4372.48|4372.48|4371.48|4371.48|0
1642508100000|2022-01-18 12:15:00|4371.66|4371.66|4370.81|4370.81|4372.01|4372.01|4370.81|4370.81|0
1642508400000|2022-01-18 12:20:00|4370.99|4370.99|4371.63|4371.63|4372.01|4372.01|4370.99|4370.99|0
1642508700000|2022-01-18 12:25:00|4371.98|4371.98|4372.91|4372.91|4372.91|4372.91|4371.98|4371.98|0
1642509000000|2022-01-18 12:30:00|4373.07|4373.07|4370.44|4370.44|4373.07|4373.07|4369.84|4369.84|0
1642509300000|2022-01-18 12:35:00|4370.56|4370.56|4367.46|4367.46|4370.56|4370.56|4367.46|4367.46|0
1642509600000|2022-01-18 12:40:00|4367.99|4367.99|4366.72|4366.72|4369.32|4369.32|4366.72|4366.72|0
1642509900000|2022-01-18 12:45:00|4367.25|4367.25|4366.92|4366.92|4367.43|4367.43|4365.81|4365.81|0
1642510200000|2022-01-18 12:50:00|4367.21|4367.21|4366.8|4366.8|4368.04|4368.04|4366.8|4366.8|0
1642510500000|2022-01-18 12:55:00|4366.68|4366.68|4366.02|4366.02|4367.33|4367.33|4365.7|4365.7|0
1642510800000|2022-01-18 13:00:00|4366.55|4366.55|4366.45|4366.45|4367.39|4367.39|4366.28|4366.28|0
1642511100000|2022-01-18 13:05:00|4366.81|4366.81|4365.12|4365.12|4366.81|4366.81|4364.56|4364.56|0
1642511400000|2022-01-18 13:10:00|4364.81|4364.81|4364.76|4364.76|4365.1|4365.1|4363.76|4363.76|0
1642511700000|2022-01-18 13:15:00|4364.9|4364.9|4366.53|4366.53|4367.19|4367.19|4363.53|4363.53|0
1642512000000|2022-01-18 13:20:00|4366.8|4366.8|4371.97|4371.97|4372.36|4372.36|4366.64|4366.64|0
1642512300000|2022-01-18 13:25:00|4371.85|4371.85|4371.91|4371.91|4372.59|4372.59|4371.61|4371.61|0
1642512600000|2022-01-18 13:30:00|4371.07|4371.07|4375.88|4375.88|4376.65|4376.65|4371.07|4371.07|0
1642512900000|2022-01-18 13:35:00|4376.55|4376.55|4377.02|4377.02|4377.32|4377.32|4376.32|4376.32|0
1642513200000|2022-01-18 13:40:00|4376.86|4376.86|4373.22|4373.22|4376.86|4376.86|4373.22|4373.22|0
1642513500000|2022-01-18 13:45:00|4373.75|4373.75|4374.73|4374.73|4375.49|4375.49|4373.2|4373.2|0
1642513800000|2022-01-18 13:50:00|4374.2|4374.2|4373.97|4373.97|4374.66|4374.66|4373.97|4373.97|0
1642514100000|2022-01-18 13:55:00|4374.14|4374.14|4376.67|4376.67|4376.67|4376.67|4373.38|4373.38|0
1642514400000|2022-01-18 14:00:00|4376|4376|4374.68|4374.68|4376.37|4376.37|4374.68|4374.68|0
1642514700000|2022-01-18 14:05:00|4375.35|4375.35|4376.76|4376.76|4376.76|4376.76|4374|4374|0
1642515000000|2022-01-18 14:10:00|4376.93|4376.93|4378.39|4378.39|4379.04|4379.04|4376.93|4376.93|0
1642515300000|2022-01-18 14:15:00|4378.75|4378.75|4380.89|4380.89|4380.89|4380.89|4378.31|4378.31|0
1642515600000|2022-01-18 14:20:00|4380.72|4380.72|4380.07|4380.07|4381.25|4381.25|4379.08|4379.08|0
1642515900000|2022-01-18 14:25:00|4379.89|4379.89|4379.2|4379.2|4380.09|4380.09|4379.02|4379.02|0
1642516200000|2022-01-18 14:30:00|4379.38|4379.38|4384.61|4384.61|4384.73|4384.73|4379.38|4379.38|0
1642516500000|2022-01-18 14:35:00|4384.25|4384.25|4383.39|4383.39|4384.25|4384.25|4379.73|4379.73|0
1642516800000|2022-01-18 14:40:00|4383.63|4383.63|4386.56|4386.56|4386.88|4386.88|4383.11|4383.11|0
1642517100000|2022-01-18 14:45:00|4386.4|4386.4|4388.89|4388.89|4388.89|4388.89|4385.69|4385.69|0
1642517400000|2022-01-18 14:50:00|4389.06|4389.06|4387.28|4387.28|4389.45|4389.45|4386.32|4386.32|0
1642517700000|2022-01-18 14:55:00|4387.11|4387.11|4385.13|4385.13|4387.11|4387.11|4382.48|4382.48|0
1642518000000|2022-01-18 15:00:00|4384.95|4384.95|4383.41|4383.41|4385.2|4385.2|4382.44|4382.44|0
1642518300000|2022-01-18 15:05:00|4382.74|4382.74|4386.73|4386.73|4389.16|4389.16|4382.74|4382.74|0
1642518600000|2022-01-18 15:10:00|4386.06|4386.06|4383.87|4383.87|4387.34|4387.34|4383.69|4383.69|0
1642518900000|2022-01-18 15:15:00|4383.69|4383.69|4385.28|4385.28|4387.43|4387.43|4383.02|4383.02|0
1642519200000|2022-01-18 15:20:00|4385.45|4385.45|4385.48|4385.48|4385.48|4385.48|4383.96|4383.96|0
1642519500000|2022-01-18 15:25:00|4386.15|4386.15|4383.49|4383.49|4387|4387|4381.88|4381.88|0
1642519800000|2022-01-18 15:30:00|4383.64|4383.64|4382.05|4382.05|4384.48|4384.48|4381.28|4381.28|0
1642520100000|2022-01-18 15:35:00|4381.87|4381.87|4381.17|4381.17|4381.87|4381.87|4379.1|4379.1|0
1642520400000|2022-01-18 15:40:00|4381.84|4381.84|4381.98|4381.98|4384.6|4384.6|4381.84|4381.84|0
1642520700000|2022-01-18 15:45:00|4382.83|4382.83|4384.87|4384.87|4385.4|4385.4|4381.77|4381.77|0
1642521000000|2022-01-18 15:50:00|4385.03|4385.03|4382.84|4382.84|4385.03|4385.03|4382.6|4382.6|0
1642521300000|2022-01-18 15:55:00|4383.08|4383.08|4384.41|4384.41|4385.35|4385.35|4383.08|4383.08|0
1642521600000|2022-01-18 16:00:00|4384.23|4384.23|4386.18|4386.18|4386.18|4386.18|4383.64|4383.64|0
1642521900000|2022-01-18 16:05:00|4385.94|4385.94|4385.67|4385.67|4386.61|4386.61|4384.79|4384.79|0
1642522200000|2022-01-18 16:10:00|4385.91|4385.91|4389.26|4389.26|4390.6|4390.6|4384.35|4384.35|0
1642522500000|2022-01-18 16:15:00|4389.47|4389.47|4388.94|4388.94|4391.11|4391.11|4386.97|4386.97|0
1642522800000|2022-01-18 16:20:00|4389.06|4389.06|4387.66|4387.66|4389.53|4389.53|4386.3|4386.3|0
1642523100000|2022-01-18 16:25:00|4387.48|4387.48|4391.48|4391.48|4392.84|4392.84|4387.31|4387.31|0
1642580100000|2022-01-19 08:15:00|4383.54|4383.54|4378.09|4378.09|4385.57|4385.57|4376.25|4376.25|0
1642580400000|2022-01-19 08:20:00|4377.92|4377.92|4381.66|4381.66|4381.9|4381.9|4377.25|4377.25|0
1642580700000|2022-01-19 08:25:00|4380.99|4380.99|4369.62|4369.62|4380.99|4380.99|4368.16|4368.16|0
1642581000000|2022-01-19 08:30:00|4369.73|4369.73|4376.39|4376.39|4376.39|4376.39|4368.1|4368.1|0
1642581300000|2022-01-19 08:35:00|4376.57|4376.57|4377.08|4377.08|4377.79|4377.79|4374.05|4374.05|0
1642581600000|2022-01-19 08:40:00|4376.76|4376.76|4381.1|4381.1|4382.72|4382.72|4376.59|4376.59|0
1642581900000|2022-01-19 08:45:00|4380.92|4380.92|4383.35|4383.35|4387.49|4387.49|4380.92|4380.92|0
1642582200000|2022-01-19 08:50:00|4382.64|4382.64|4386.56|4386.56|4387.56|4387.56|4381.93|4381.93|0
1642582500000|2022-01-19 08:55:00|4385.85|4385.85|4382.9|4382.9|4385.85|4385.85|4379.86|4379.86|0
1642582800000|2022-01-19 09:00:00|4383.14|4383.14|4380.31|4380.31|4383.14|4383.14|4380.31|4380.31|0
1642583100000|2022-01-19 09:05:00|4380.13|4380.13|4377.63|4377.63|4380.72|4380.72|4375.25|4375.25|0
1642583400000|2022-01-19 09:10:00|4377.4|4377.4|4377.45|4377.45|4380.55|4380.55|4376.86|4376.86|0
1642583700000|2022-01-19 09:15:00|4377.98|4377.98|4382.83|4382.83|4382.83|4382.83|4377.98|4377.98|0
1642584000000|2022-01-19 09:20:00|4383.5|4383.5|4384.45|4384.45|4385.15|4385.15|4382.3|4382.3|0
1642584300000|2022-01-19 09:25:00|4384.29|4384.29|4381.1|4381.1|4384.29|4384.29|4381.1|4381.1|0
1642584600000|2022-01-19 09:30:00|4381.81|4381.81|4375.45|4375.45|4381.81|4381.81|4374.92|4374.92|0
1642584900000|2022-01-19 09:35:00|4373.44|4373.44|4370.4|4370.4|4373.7|4373.7|4369.82|4369.82|0
1642585200000|2022-01-19 09:40:00|4370.52|4370.52|4369.47|4369.47|4372.16|4372.16|4368.51|4368.51|0
1642585500000|2022-01-19 09:45:00|4368.8|4368.8|4362.66|4362.66|4370.04|4370.04|4362.54|4362.54|0
1642585800000|2022-01-19 09:50:00|4361.95|4361.95|4364.74|4364.74|4364.99|4364.99|4361.25|4361.25|0
1642586100000|2022-01-19 09:55:00|4364.91|4364.91|4371.43|4371.43|4372.1|4372.1|4364.91|4364.91|0
1642586400000|2022-01-19 10:00:00|4371.08|4371.08|4367.77|4367.77|4371.43|4371.43|4367.77|4367.77|0
1642586700000|2022-01-19 10:05:00|4367.41|4367.41|4369.59|4369.59|4372.33|4372.33|4367.41|4367.41|0
1642587000000|2022-01-19 10:10:00|4369.76|4369.76|4369.42|4369.42|4369.76|4369.76|4367.52|4367.52|0
1642587300000|2022-01-19 10:15:00|4369.26|4369.26|4371.74|4371.74|4371.74|4371.74|4368.26|4368.26|0
1642587600000|2022-01-19 10:20:00|4371.38|4371.38|4373.39|4373.39|4374.51|4374.51|4371.38|4371.38|0
1642587900000|2022-01-19 10:25:00|4373.21|4373.21|4371.18|4371.18|4373.21|4373.21|4370.32|4370.32|0
1642588200000|2022-01-19 10:30:00|4371|4371|4373.09|4373.09|4373.24|4373.24|4369.71|4369.71|0
1642588500000|2022-01-19 10:35:00|4373.27|4373.27|4369.91|4369.91|4373.27|4373.27|4369.07|4369.07|0
1642588800000|2022-01-19 10:40:00|4370.03|4370.03|4368.69|4368.69|4371.55|4371.55|4368.69|4368.69|0
1642589100000|2022-01-19 10:45:00|4368.79|4368.79|4372.51|4372.51|4372.51|4372.51|4368.79|4368.79|0
1642589400000|2022-01-19 10:50:00|4373.18|4373.18|4370.75|4370.75|4374.79|4374.79|4370.63|4370.63|0
1642589700000|2022-01-19 10:55:00|4370.4|4370.4|4370.91|4370.91|4371.55|4371.55|4369.29|4369.29|0
1642590000000|2022-01-19 11:00:00|4371.58|4371.58|4373.65|4373.65|4374.53|4374.53|4370.09|4370.09|0
1642590300000|2022-01-19 11:05:00|4373.47|4373.47|4372.58|4372.58|4373.47|4373.47|4370.81|4370.81|0
1642590600000|2022-01-19 11:10:00|4373.25|4373.25|4371.06|4371.06|4373.96|4373.96|4371.06|4371.06|0
1642590900000|2022-01-19 11:15:00|4371.23|4371.23|4368.41|4368.41|4371.23|4371.23|4368.22|4368.22|0
1642591200000|2022-01-19 11:20:00|4368.68|4368.68|4366.48|4366.48|4369.09|4369.09|4366.44|4366.44|0
1642591500000|2022-01-19 11:25:00|4364.71|4364.71|4365.01|4365.01|4365.54|4365.54|4364.71|4364.71|0
1642591800000|2022-01-19 11:30:00|4365.25|4365.25|4366.27|4366.27|4366.27|4366.27|4363.69|4363.69|0
1642592100000|2022-01-19 11:35:00|4366.8|4366.8|4368.06|4368.06|4369.12|4369.12|4366.8|4366.8|0
1642592400000|2022-01-19 11:40:00|4367.53|4367.53|4365.45|4365.45|4368.06|4368.06|4365.45|4365.45|0
1642592700000|2022-01-19 11:45:00|4365.33|4365.33|4365.35|4365.35|4366.04|4366.04|4365.24|4365.24|0
1642593000000|2022-01-19 11:50:00|4365.7|4365.7|4367.33|4367.33|4367.69|4367.69|4365.7|4365.7|0
1642593300000|2022-01-19 11:55:00|4367.22|4367.22|4365.93|4365.93|4367.4|4367.4|4365.75|4365.75|0
1642593600000|2022-01-19 12:00:00|4365.6|4365.6|4364.82|4364.82|4365.96|4365.96|4362.91|4362.91|0
1642593900000|2022-01-19 12:05:00|4365.03|4365.03|4366.17|4366.17|4366.88|4366.88|4365.03|4365.03|0
1642594200000|2022-01-19 12:10:00|4366.29|4366.29|4361.37|4361.37|4366.41|4366.41|4361.37|4361.37|0
1642594500000|2022-01-19 12:15:00|4361.73|4361.73|4360.79|4360.79|4363.63|4363.63|4360.47|4360.47|0
1642594800000|2022-01-19 12:20:00|4361.14|4361.14|4365.52|4365.52|4365.52|4365.52|4360.91|4360.91|0
1642595100000|2022-01-19 12:25:00|4365.4|4365.4|4367.84|4367.84|4367.86|4367.86|4364.87|4364.87|0
1642595400000|2022-01-19 12:30:00|4367.67|4367.67|4370.51|4370.51|4371.3|4371.3|4367.49|4367.49|0
1642595700000|2022-01-19 12:35:00|4370.69|4370.69|4371.7|4371.7|4371.91|4371.91|4370.18|4370.18|0
1642596000000|2022-01-19 12:40:00|4371.88|4371.88|4373.12|4373.12|4373.12|4373.12|4371.53|4371.53|0
1642596300000|2022-01-19 12:45:00|4372.94|4372.94|4374.94|4374.94|4374.94|4374.94|4372.59|4372.59|0
1642596600000|2022-01-19 12:50:00|4374.27|4374.27|4376.01|4376.01|4376.53|4376.53|4374.27|4374.27|0
1642596900000|2022-01-19 12:55:00|4375.84|4375.84|4376.03|4376.03|4376.65|4376.65|4373.78|4373.78|0
1642597200000|2022-01-19 13:00:00|4375.91|4375.91|4376.74|4376.74|4377.21|4377.21|4375.91|4375.91|0
1642597500000|2022-01-19 13:05:00|4376.57|4376.57|4376.35|4376.35|4376.57|4376.57|4375.31|4375.31|0
1642597800000|2022-01-19 13:10:00|4376.24|4376.24|4379.42|4379.42|4379.42|4379.42|4376.06|4376.06|0
1642598100000|2022-01-19 13:15:00|4379.58|4379.58|4379.87|4379.87|4380.8|4380.8|4379.17|4379.17|0
1642598400000|2022-01-19 13:20:00|4379.64|4379.64|4379.3|4379.3|4379.81|4379.81|4378.78|4378.78|0
1642598700000|2022-01-19 13:25:00|4379.12|4379.12|4379.02|4379.02|4379.12|4379.12|4378.1|4378.1|0
1642599000000|2022-01-19 13:30:00|4379.73|4379.73|4376.88|4376.88|4380.93|4380.93|4376.88|4376.88|0
1642599300000|2022-01-19 13:35:00|4376.53|4376.53|4375.47|4375.47|4376.88|4376.88|4375.11|4375.11|0
1642599600000|2022-01-19 13:40:00|4376.17|4376.17|4371.6|4371.6|4376.85|4376.85|4371.6|4371.6|0
1642599900000|2022-01-19 13:45:00|4371.78|4371.78|4369.53|4369.53|4371.78|4371.78|4367.21|4367.21|0
1642600200000|2022-01-19 13:50:00|4369.35|4369.35|4367.21|4367.21|4369.35|4369.35|4367.07|4367.07|0
1642600500000|2022-01-19 13:55:00|4366.86|4366.86|4368.16|4368.16|4369.22|4369.22|4366.86|4366.86|0
1642600800000|2022-01-19 14:00:00|4367.98|4367.98|4363.79|4363.79|4367.98|4367.98|4362.12|4362.12|0
1642601100000|2022-01-19 14:05:00|4363.97|4363.97|4363.43|4363.43|4363.97|4363.97|4362.45|4362.45|0
1642601400000|2022-01-19 14:10:00|4363.27|4363.27|4362.62|4362.62|4364.21|4364.21|4362.62|4362.62|0
1642601700000|2022-01-19 14:15:00|4362.8|4362.8|4362.85|4362.85|4362.97|4362.97|4361.03|4361.03|0
1642602000000|2022-01-19 14:20:00|4362.69|4362.69|4364.23|4364.23|4364.85|4364.85|4362.34|4362.34|0
1642602300000|2022-01-19 14:25:00|4364.12|4364.12|4365.66|4365.66|4366.01|4366.01|4363.26|4363.26|0
1642602600000|2022-01-19 14:30:00|4365.48|4365.48|4365.64|4365.64|4366.17|4366.17|4361.84|4361.84|0
1642602900000|2022-01-19 14:35:00|4366.31|4366.31|4364.63|4364.63|4366.78|4366.78|4364.1|4364.1|0
1642603200000|2022-01-19 14:40:00|4364.45|4364.45|4361.84|4361.84|4364.45|4364.45|4359.18|4359.18|0
1642603500000|2022-01-19 14:45:00|4362.19|4362.19|4360.67|4360.67|4363.31|4363.31|4358.67|4358.67|0
1642603800000|2022-01-19 14:50:00|4360.82|4360.82|4365.44|4365.44|4365.44|4365.44|4360.82|4360.82|0
1642604100000|2022-01-19 14:55:00|4365.56|4365.56|4366.81|4366.81|4366.81|4366.81|4363.33|4363.33|0
1642604400000|2022-01-19 15:00:00|4366.69|4366.69|4368.63|4368.63|4369.34|4369.34|4365.78|4365.78|0
1642604700000|2022-01-19 15:05:00|4368.99|4368.99|4362.98|4362.98|4368.99|4368.99|4362.63|4362.63|0
1642605000000|2022-01-19 15:10:00|4362.8|4362.8|4363.12|4363.12|4363.88|4363.88|4361.71|4361.71|0
1642605300000|2022-01-19 15:15:00|4363.3|4363.3|4365.88|4365.88|4366.21|4366.21|4363.3|4363.3|0
1642605600000|2022-01-19 15:20:00|4366.06|4366.06|4361.26|4361.26|4366.41|4366.41|4361.26|4361.26|0
1642605900000|2022-01-19 15:25:00|4360.82|4360.82|4358.83|4358.83|4360.88|4360.88|4358.58|4358.58|0
1642606200000|2022-01-19 15:30:00|4358.72|4358.72|4355.82|4355.82|4358.93|4358.93|4355.46|4355.46|0
1642606500000|2022-01-19 15:35:00|4355.46|4355.46|4357.38|4357.38|4357.38|4357.38|4353.89|4353.89|0
1642606800000|2022-01-19 15:40:00|4357.54|4357.54|4361.83|4361.83|4362.42|4362.42|4357.35|4357.35|0
1642607100000|2022-01-19 15:45:00|4362.5|4362.5|4356.43|4356.43|4362.62|4362.62|4356.25|4356.25|0
1642607400000|2022-01-19 15:50:00|4356.25|4356.25|4356.71|4356.71|4359.38|4359.38|4355.93|4355.93|0
1642607700000|2022-01-19 15:55:00|4357.38|4357.38|4361.79|4361.79|4361.79|4361.79|4356.71|4356.71|0
1642608000000|2022-01-19 16:00:00|4361.61|4361.61|4363.2|4363.2|4363.32|4363.32|4361.46|4361.46|0
1642608300000|2022-01-19 16:05:00|4363.02|4363.02|4364.24|4364.24|4365.06|4365.06|4361.37|4361.37|0
1642608600000|2022-01-19 16:10:00|4364.59|4364.59|4366.15|4366.15|4367.85|4367.85|4364.59|4364.59|0
1642608900000|2022-01-19 16:15:00|4366.82|4366.82|4370.07|4370.07|4370.79|4370.79|4366.82|4366.82|0
1642609200000|2022-01-19 16:20:00|4369.96|4369.96|4367.86|4367.86|4370.81|4370.81|4365.53|4365.53|0
1642609500000|2022-01-19 16:25:00|4367.68|4367.68|4369.22|4369.22|4370.6|4370.6|4366.96|4366.96|0
1642666500000|2022-01-20 08:15:00|4365.75|4365.75|4375.32|4375.32|4377.22|4377.22|4365.75|4365.75|0
1642666800000|2022-01-20 08:20:00|4375.99|4375.99|4374.35|4374.35|4378.51|4378.51|4372.48|4372.48|0
1642667100000|2022-01-20 08:25:00|4374.79|4374.79|4369.81|4369.81|4375.67|4375.67|4368.42|4368.42|0
1642667400000|2022-01-20 08:30:00|4368.78|4368.78|4370.51|4370.51|4372.68|4372.68|4368.57|4368.57|0
1642667700000|2022-01-20 08:35:00|4369.63|4369.63|4373.28|4373.28|4374.74|4374.74|4368.96|4368.96|0
1642668000000|2022-01-20 08:40:00|4372.75|4372.75|4367.04|4367.04|4373.58|4373.58|4367|4367|0
1642668300000|2022-01-20 08:45:00|4367.57|4367.57|4364.89|4364.89|4367.93|4367.93|4363.82|4363.82|0
1642668600000|2022-01-20 08:50:00|4364|4364|4357.21|4357.21|4365.03|4365.03|4357.21|4357.21|0
1642668900000|2022-01-20 08:55:00|4357.56|4357.56|4350.4|4350.4|4358.27|4358.27|4348.64|4348.64|0
1642669200000|2022-01-20 09:00:00|4350.63|4350.63|4352.52|4352.52|4354.78|4354.78|4350.63|4350.63|0
1642669500000|2022-01-20 09:05:00|4351.82|4351.82|4349.19|4349.19|4352.43|4352.43|4348.3|4348.3|0
1642669800000|2022-01-20 09:10:00|4349.86|4349.86|4348.82|4348.82|4349.86|4349.86|4346.72|4346.72|0
1642670100000|2022-01-20 09:15:00|4348.7|4348.7|4352.9|4352.9|4353.61|4353.61|4348.7|4348.7|0
1642670400000|2022-01-20 09:20:00|4352.02|4352.02|4352.86|4352.86|4352.86|4352.86|4350.55|4350.55|0
1642670700000|2022-01-20 09:25:00|4351.52|4351.52|4355.24|4355.24|4357.18|4357.18|4351.52|4351.52|0
1642671000000|2022-01-20 09:30:00|4355.91|4355.91|4360.03|4360.03|4360.03|4360.03|4355.91|4355.91|0
1642671300000|2022-01-20 09:35:00|4360.15|4360.15|4365.46|4365.46|4365.46|4365.46|4359.8|4359.8|0
1642671600000|2022-01-20 09:40:00|4366.8|4366.8|4367.63|4367.63|4369.3|4369.3|4365.94|4365.94|0
1642671900000|2022-01-20 09:45:00|4366.96|4366.96|4363.65|4363.65|4366.96|4366.96|4363.48|4363.48|0
1642672200000|2022-01-20 09:50:00|4362.98|4362.98|4362.68|4362.68|4365.66|4365.66|4362.31|4362.31|0
1642672500000|2022-01-20 09:55:00|4362.86|4362.86|4356.53|4356.53|4363.04|4363.04|4356.38|4356.38|0
1642672800000|2022-01-20 10:00:00|4357.06|4357.06|4360.67|4360.67|4361.52|4361.52|4357.06|4357.06|0
1642673100000|2022-01-20 10:05:00|4360.79|4360.79|4360.66|4360.66|4360.79|4360.79|4359.69|4359.69|0
1642673400000|2022-01-20 10:10:00|4360.78|4360.78|4362.73|4362.73|4363.4|4363.4|4360.11|4360.11|0
1642673700000|2022-01-20 10:15:00|4362.41|4362.41|4366.99|4366.99|4366.99|4366.99|4362.41|4362.41|0
1642674000000|2022-01-20 10:20:00|4366.81|4366.81|4370.18|4370.18|4370.18|4370.18|4366.65|4366.65|0
1642674300000|2022-01-20 10:25:00|4370|4370|4369.35|4369.35|4370.96|4370.96|4369.35|4369.35|0
1642674600000|2022-01-20 10:30:00|4369.46|4369.46|4365.76|4365.76|4369.46|4369.46|4364.56|4364.56|0
1642674900000|2022-01-20 10:35:00|4365.4|4365.4|4366.97|4366.97|4368.9|4368.9|4365.4|4365.4|0
1642675200000|2022-01-20 10:40:00|4366.3|4366.3|4366.86|4366.86|4368.44|4368.44|4366.3|4366.3|0
1642675500000|2022-01-20 10:45:00|4366.19|4366.19|4367.4|4367.4|4367.93|4367.93|4366.19|4366.19|0
1642675800000|2022-01-20 10:50:00|4367.28|4367.28|4366.27|4366.27|4368.31|4368.31|4365.95|4365.95|0
1642676100000|2022-01-20 10:55:00|4366.94|4366.94|4366.26|4366.26|4367.25|4367.25|4365.73|4365.73|0
1642676400000|2022-01-20 11:00:00|4367.28|4367.28|4369.94|4369.94|4370.8|4370.8|4366.02|4366.02|0
1642676700000|2022-01-20 11:05:00|4370.11|4370.11|4369.63|4369.63|4370.46|4370.46|4369.04|4369.04|0
1642677000000|2022-01-20 11:10:00|4370.34|4370.34|4370.78|4370.78|4372.39|4372.39|4369.96|4369.96|0
1642677300000|2022-01-20 11:15:00|4370.9|4370.9|4371.73|4371.73|4372.13|4372.13|4369.93|4369.93|0
1642677600000|2022-01-20 11:20:00|4371.55|4371.55|4368.73|4368.73|4372.34|4372.34|4368.37|4368.37|0
1642677900000|2022-01-20 11:25:00|4368.56|4368.56|4365.14|4365.14|4368.97|4368.97|4365.14|4365.14|0
1642678200000|2022-01-20 11:30:00|4365.32|4365.32|4365.12|4365.12|4365.96|4365.96|4364.59|4364.59|0
1642678500000|2022-01-20 11:35:00|4364.94|4364.94|4361.43|4361.43|4364.94|4364.94|4361.27|4361.27|0
1642678800000|2022-01-20 11:40:00|4361.27|4361.27|4359.54|4359.54|4361.27|4361.27|4358.82|4358.82|0
1642679100000|2022-01-20 11:45:00|4359.66|4359.66|4358.37|4358.37|4360.37|4360.37|4357.13|4357.13|0
1642679400000|2022-01-20 11:50:00|4358.55|4358.55|4358.58|4358.58|4359.99|4359.99|4358.05|4358.05|0
1642679700000|2022-01-20 11:55:00|4358.4|4358.4|4359.83|4359.83|4360.2|4360.2|4357.87|4357.87|0
1642680000000|2022-01-20 12:00:00|4359.89|4359.89|4360.53|4360.53|4360.88|4360.88|4358.29|4358.29|0
1642680300000|2022-01-20 12:05:00|4360.69|4360.69|4358.95|4358.95|4360.85|4360.85|4358.52|4358.52|0
1642680600000|2022-01-20 12:10:00|4358.78|4358.78|4355.52|4355.52|4358.78|4358.78|4355.52|4355.52|0
1642680900000|2022-01-20 12:15:00|4355.19|4355.19|4355.28|4355.28|4356.92|4356.92|4355.19|4355.19|0
1642681200000|2022-01-20 12:20:00|4354.75|4354.75|4353.17|4353.17|4355.1|4355.1|4353.17|4353.17|0
1642681500000|2022-01-20 12:25:00|4353.06|4353.06|4353.21|4353.21|4354.42|4354.42|4352.21|4352.21|0
1642681800000|2022-01-20 12:30:00|4353.36|4353.36|4353.97|4353.97|4354.6|4354.6|4352.93|4352.93|0
1642682100000|2022-01-20 12:35:00|4355.21|4355.21|4353.6|4353.6|4356.26|4356.26|4353.04|4353.04|0
1642682400000|2022-01-20 12:40:00|4353.77|4353.77|4351.03|4351.03|4353.77|4353.77|4351.03|4351.03|0
1642682700000|2022-01-20 12:45:00|4351.19|4351.19|4350.45|4350.45|4352.03|4352.03|4349.43|4349.43|0
1642683000000|2022-01-20 12:50:00|4350.27|4350.27|4352.86|4352.86|4353.16|4353.16|4350.1|4350.1|0
1642683300000|2022-01-20 12:55:00|4352.68|4352.68|4352.52|4352.52|4353.89|4353.89|4351.98|4351.98|0
1642683600000|2022-01-20 13:00:00|4353.19|4353.19|4352.26|4352.26|4353.72|4353.72|4352.26|4352.26|0
1642683900000|2022-01-20 13:05:00|4352.42|4352.42|4351.92|4351.92|4353.29|4353.29|4351.92|4351.92|0
1642684200000|2022-01-20 13:10:00|4352.28|4352.28|4353.15|4353.15|4353.15|4353.15|4352.28|4352.28|0
1642684500000|2022-01-20 13:15:00|4353.85|4353.85|4353.87|4353.87|4357.55|4357.55|4353.2|4353.2|0
1642684800000|2022-01-20 13:20:00|4353.7|4353.7|4352.94|4352.94|4353.7|4353.7|4352.91|4352.91|0
1642685100000|2022-01-20 13:25:00|4353.61|4353.61|4353.64|4353.64|4354.15|4354.15|4352.81|4352.81|0
1642685400000|2022-01-20 13:30:00|4353.81|4353.81|4354.95|4354.95|4356.67|4356.67|4353.81|4353.81|0
1642685700000|2022-01-20 13:35:00|4355.3|4355.3|4351.78|4351.78|4355.3|4355.3|4351.78|4351.78|0
1642686000000|2022-01-20 13:40:00|4351.96|4351.96|4352.77|4352.77|4353.11|4353.11|4351.53|4351.53|0
1642686300000|2022-01-20 13:45:00|4353.12|4353.12|4353.33|4353.33|4354.86|4354.86|4353|4353|0
1642686600000|2022-01-20 13:50:00|4354.04|4354.04|4355.95|4355.95|4355.95|4355.95|4353.24|4353.24|0
1642686900000|2022-01-20 13:55:00|4356.31|4356.31|4356.12|4356.12|4357.18|4357.18|4355.41|4355.41|0
1642687200000|2022-01-20 14:00:00|4356.47|4356.47|4357.12|4357.12|4357.47|4357.47|4355.62|4355.62|0
1642687500000|2022-01-20 14:05:00|4357.28|4357.28|4355.28|4355.28|4357.28|4357.28|4355.28|4355.28|0
1642687800000|2022-01-20 14:10:00|4355.98|4355.98|4355.78|4355.78|4357.53|4357.53|4354.8|4354.8|0
1642688100000|2022-01-20 14:15:00|4355.66|4355.66|4355.45|4355.45|4355.92|4355.92|4354.3|4354.3|0
1642688400000|2022-01-20 14:20:00|4355.62|4355.62|4357.47|4357.47|4357.47|4357.47|4355.62|4355.62|0
1642688700000|2022-01-20 14:25:00|4356.8|4356.8|4356.93|4356.93|4358.57|4358.57|4356.4|4356.4|0
1642689000000|2022-01-20 14:30:00|4356.4|4356.4|4357.2|4357.2|4357.65|4357.65|4354.04|4354.04|0
1642689300000|2022-01-20 14:35:00|4357.87|4357.87|4355.66|4355.66|4358.22|4358.22|4355.66|4355.66|0
1642689600000|2022-01-20 14:40:00|4355.31|4355.31|4357.26|4357.26|4358.2|4358.2|4354.43|4354.43|0
1642689900000|2022-01-20 14:45:00|4357.42|4357.42|4354.5|4354.5|4359.26|4359.26|4354.5|4354.5|0
1642690200000|2022-01-20 14:50:00|4353.97|4353.97|4353.28|4353.28|4355.39|4355.39|4351.93|4351.93|0
1642690500000|2022-01-20 14:55:00|4353.16|4353.16|4352.97|4352.97|4354.27|4354.27|4351.97|4351.97|0
1642690800000|2022-01-20 15:00:00|4352.8|4352.8|4353.65|4353.65|4356.99|4356.99|4351.95|4351.95|0
1642691100000|2022-01-20 15:05:00|4353.98|4353.98|4356.92|4356.92|4357.27|4357.27|4353.98|4353.98|0
1642691400000|2022-01-20 15:10:00|4357.04|4357.04|4357.74|4357.74|4358.61|4358.61|4355.25|4355.25|0
1642691700000|2022-01-20 15:15:00|4357.56|4357.56|4358.58|4358.58|4358.72|4358.72|4356.25|4356.25|0
1642692000000|2022-01-20 15:20:00|4359.28|4359.28|4361.11|4361.11|4361.45|4361.45|4358.79|4358.79|0
1642692300000|2022-01-20 15:25:00|4361.29|4361.29|4362.92|4362.92|4364.61|4364.61|4359.22|4359.22|0
1642692600000|2022-01-20 15:30:00|4363.59|4363.59|4362.73|4362.73|4365.45|4365.45|4361.56|4361.56|0
1642692900000|2022-01-20 15:35:00|4362.9|4362.9|4363.56|4363.56|4364.05|4364.05|4362.05|4362.05|0
1642693200000|2022-01-20 15:40:00|4363.21|4363.21|4363.15|4363.15|4364.18|4364.18|4362.66|4362.66|0
1642693500000|2022-01-20 15:45:00|4362.99|4362.99|4364.98|4364.98|4365.65|4365.65|4361.8|4361.8|0
1642693800000|2022-01-20 15:50:00|4365.34|4365.34|4365.95|4365.95|4366.7|4366.7|4364.97|4364.97|0
1642694100000|2022-01-20 15:55:00|4366.13|4366.13|4367.02|4367.02|4367.52|4367.52|4366.13|4366.13|0
1642694400000|2022-01-20 16:00:00|4368.36|4368.36|4363.79|4363.79|4368.36|4368.36|4363.79|4363.79|0
1642694700000|2022-01-20 16:05:00|4363.95|4363.95|4363.55|4363.55|4365.87|4365.87|4363.26|4363.26|0
1642695000000|2022-01-20 16:10:00|4362.88|4362.88|4359.54|4359.54|4362.88|4362.88|4358.87|4358.87|0
1642695300000|2022-01-20 16:15:00|4359.68|4359.68|4358.12|4358.12|4359.68|4359.68|4356.98|4356.98|0
1642695600000|2022-01-20 16:20:00|4358.27|4358.27|4356.49|4356.49|4358.27|4358.27|4356.08|4356.08|0
1642695900000|2022-01-20 16:25:00|4356.34|4356.34|4362.88|4362.88|4362.88|4362.88|4356.03|4356.03|0
1642752900000|2022-01-21 08:15:00|4327.48|4327.48|4331.17|4331.17|4331.17|4331.17|4325.83|4325.83|0
1642753200000|2022-01-21 08:20:00|4331.05|4331.05|4326.14|4326.14|4331.58|4331.58|4324.77|4324.77|0
1642753500000|2022-01-21 08:25:00|4325.61|4325.61|4332.01|4332.01|4334.98|4334.98|4325.61|4325.61|0
1642753800000|2022-01-21 08:30:00|4332.18|4332.18|4335.04|4335.04|4335.04|4335.04|4328.99|4328.99|0
1642754100000|2022-01-21 08:35:00|4335.71|4335.71|4339.73|4339.73|4339.73|4339.73|4334.79|4334.79|0
1642754400000|2022-01-21 08:40:00|4340.39|4340.39|4339.34|4339.34|4341.16|4341.16|4337.63|4337.63|0
1642754700000|2022-01-21 08:45:00|4339.19|4339.19|4340.12|4340.12|4340.59|4340.59|4335.73|4335.73|0
1642755000000|2022-01-21 08:50:00|4339.96|4339.96|4343.4|4343.4|4344.24|4344.24|4338.72|4338.72|0
1642755300000|2022-01-21 08:55:00|4344.1|4344.1|4343.29|4343.29|4345.32|4345.32|4342.86|4342.86|0
1642755600000|2022-01-21 09:00:00|4343.18|4343.18|4340.47|4340.47|4344.05|4344.05|4340.16|4340.16|0
1642755900000|2022-01-21 09:05:00|4340.58|4340.58|4339.81|4339.81|4340.7|4340.7|4338.53|4338.53|0
1642756200000|2022-01-21 09:10:00|4339.28|4339.28|4335.69|4335.69|4339.28|4339.28|4335.5|4335.5|0
1642756500000|2022-01-21 09:15:00|4335.51|4335.51|4332.59|4332.59|4335.51|4335.51|4331.29|4331.29|0
1642756800000|2022-01-21 09:20:00|4332.77|4332.77|4334.17|4334.17|4335.48|4335.48|4332.44|4332.44|0
1642757100000|2022-01-21 09:25:00|4333.99|4333.99|4338.03|4338.03|4338.03|4338.03|4333.82|4333.82|0
1642757400000|2022-01-21 09:30:00|4337.68|4337.68|4335.92|4335.92|4339.4|4339.4|4335.92|4335.92|0
1642757700000|2022-01-21 09:35:00|4335.26|4335.26|4332.3|4332.3|4335.26|4335.26|4331.59|4331.59|0
1642758000000|2022-01-21 09:40:00|4332.53|4332.53|4332.89|4332.89|4332.89|4332.89|4330.24|4330.24|0
1642758300000|2022-01-21 09:45:00|4333.06|4333.06|4333.57|4333.57|4333.57|4333.57|4332.3|4332.3|0
1642758600000|2022-01-21 09:50:00|4333.04|4333.04|4332.58|4332.58|4333.57|4333.57|4332.58|4332.58|0
1642758900000|2022-01-21 09:55:00|4332.93|4332.93|4329.56|4329.56|4333.05|4333.05|4328.4|4328.4|0
1642759200000|2022-01-21 10:00:00|4329.82|4329.82|4327.23|4327.23|4329.82|4329.82|4326.29|4326.29|0
1642759500000|2022-01-21 10:05:00|4327.12|4327.12|4326.06|4326.06|4327.47|4327.47|4325.13|4325.13|0
1642759800000|2022-01-21 10:10:00|4326.18|4326.18|4325.45|4325.45|4326.18|4326.18|4324.99|4324.99|0
1642760100000|2022-01-21 10:15:00|4326.6|4326.6|4331.11|4331.11|4334.56|4334.56|4325.45|4325.45|0
1642760400000|2022-01-21 10:20:00|4331.78|4331.78|4330.44|4330.44|4333.31|4333.31|4330.44|4330.44|0
1642760700000|2022-01-21 10:25:00|4331.11|4331.11|4332.79|4332.79|4333.68|4333.68|4330.4|4330.4|0
1642761000000|2022-01-21 10:30:00|4333.32|4333.32|4331.42|4331.42|4333.32|4333.32|4331.42|4331.42|0
1642761300000|2022-01-21 10:35:00|4331.06|4331.06|4331.94|4331.94|4332.27|4332.27|4331.06|4331.06|0
1642761600000|2022-01-21 10:40:00|4332.11|4332.11|4331.73|4331.73|4332.75|4332.75|4331.27|4331.27|0
1642761900000|2022-01-21 10:45:00|4331.9|4331.9|4330.93|4330.93|4332.01|4332.01|4329.69|4329.69|0
1642762200000|2022-01-21 10:50:00|4330.75|4330.75|4328.78|4328.78|4330.86|4330.86|4328.78|4328.78|0
1642762500000|2022-01-21 10:55:00|4328.07|4328.07|4332.59|4332.59|4334.25|4334.25|4327.44|4327.44|0
1642762800000|2022-01-21 11:00:00|4332.76|4332.76|4336.45|4336.45|4336.45|4336.45|4332.76|4332.76|0
1642763100000|2022-01-21 11:05:00|4335.78|4335.78|4338.26|4338.26|4339.35|4339.35|4335.78|4335.78|0
1642763400000|2022-01-21 11:10:00|4338.79|4338.79|4338.28|4338.28|4339.16|4339.16|4337.26|4337.26|0
1642763700000|2022-01-21 11:15:00|4337.75|4337.75|4335.5|4335.5|4337.75|4337.75|4335.35|4335.35|0
1642764000000|2022-01-21 11:20:00|4336.2|4336.2|4332.98|4332.98|4336.54|4336.54|4332.98|4332.98|0
1642764300000|2022-01-21 11:25:00|4332.45|4332.45|4330.16|4330.16|4334.67|4334.67|4329.75|4329.75|0
1642764600000|2022-01-21 11:30:00|4330.34|4330.34|4330.25|4330.25|4330.52|4330.52|4328.79|4328.79|0
1642764900000|2022-01-21 11:35:00|4330.07|4330.07|4331|4331|4331.67|4331.67|4329.72|4329.72|0
1642765200000|2022-01-21 11:40:00|4331.67|4331.67|4332.79|4332.79|4334.4|4334.4|4331.45|4331.45|0
1642765500000|2022-01-21 11:45:00|4332.58|4332.58|4329.07|4329.07|4332.58|4332.58|4328.18|4328.18|0
1642765800000|2022-01-21 11:50:00|4328.91|4328.91|4327.88|4327.88|4329.87|4329.87|4326.86|4326.86|0
1642766100000|2022-01-21 11:55:00|4327.74|4327.74|4328.34|4328.34|4329.36|4329.36|4327.74|4327.74|0
1642766400000|2022-01-21 12:00:00|4329.01|4329.01|4326.71|4326.71|4330.3|4330.3|4326.71|4326.71|0
1642766700000|2022-01-21 12:05:00|4325.65|4325.65|4324.39|4324.39|4325.65|4325.65|4321.23|4321.23|0
1642767000000|2022-01-21 12:10:00|4324.04|4324.04|4322.46|4322.46|4325.06|4325.06|4322.46|4322.46|0
1642767300000|2022-01-21 12:15:00|4322.52|4322.52|4319.78|4319.78|4323.08|4323.08|4319.73|4319.73|0
1642767600000|2022-01-21 12:20:00|4319.64|4319.64|4321.24|4321.24|4321.24|4321.24|4319.52|4319.52|0
1642767900000|2022-01-21 12:25:00|4320.53|4320.53|4319.51|4319.51|4320.89|4320.89|4319.51|4319.51|0
1642768200000|2022-01-21 12:30:00|4320.18|4320.18|4317.79|4317.79|4322.37|4322.37|4317.68|4317.68|0
1642768500000|2022-01-21 12:35:00|4317.97|4317.97|4319.6|4319.6|4319.6|4319.6|4317.97|4317.97|0
1642768800000|2022-01-21 12:40:00|4319.25|4319.25|4315.75|4315.75|4319.61|4319.61|4315.75|4315.75|0
1642769100000|2022-01-21 12:45:00|4315.58|4315.58|4314.87|4314.87|4315.75|4315.75|4314.16|4314.16|0
1642769400000|2022-01-21 12:50:00|4314.71|4314.71|4314.53|4314.53|4315.41|4315.41|4314.35|4314.35|0
1642769700000|2022-01-21 12:55:00|4314.35|4314.35|4315.58|4315.58|4315.58|4315.58|4311.32|4311.32|0
1642770000000|2022-01-21 13:00:00|4315.4|4315.4|4319.5|4319.5|4319.5|4319.5|4314.7|4314.7|0
1642770300000|2022-01-21 13:05:00|4319.32|4319.32|4319.9|4319.9|4320.35|4320.35|4319.32|4319.32|0
1642770600000|2022-01-21 13:10:00|4319.72|4319.72|4315.74|4315.74|4320.39|4320.39|4315.74|4315.74|0
1642770900000|2022-01-21 13:15:00|4315.07|4315.07|4310.01|4310.01|4315.25|4315.25|4310.01|4310.01|0
1642771200000|2022-01-21 13:20:00|4312.2|4312.2|4316.48|4316.48|4316.61|4316.61|4312.2|4312.2|0
1642771500000|2022-01-21 13:25:00|4315.81|4315.81|4314.94|4314.94|4316.36|4316.36|4314.82|4314.82|0
1642771800000|2022-01-21 13:30:00|4315.31|4315.31|4313.79|4313.79|4315.31|4315.31|4313.7|4313.7|0
1642772100000|2022-01-21 13:35:00|4313.43|4313.43|4312.73|4312.73|4315.64|4315.64|4312.38|4312.38|0
1642772400000|2022-01-21 13:40:00|4312.56|4312.56|4308.56|4308.56|4312.68|4312.68|4306.98|4306.98|0
1642772700000|2022-01-21 13:45:00|4308.39|4308.39|4308.62|4308.62|4309.27|4309.27|4307.96|4307.96|0
1642773000000|2022-01-21 13:50:00|4308.8|4308.8|4305.2|4305.2|4308.8|4308.8|4304.85|4304.85|0
1642773300000|2022-01-21 13:55:00|4305.87|4305.87|4305.57|4305.57|4306.94|4306.94|4305.57|4305.57|0
1642773600000|2022-01-21 14:00:00|4306.24|4306.24|4302.87|4302.87|4306.59|4306.59|4302.22|4302.22|0
1642773900000|2022-01-21 14:05:00|4302.69|4302.69|4300.65|4300.65|4302.69|4302.69|4300.47|4300.47|0
1642774200000|2022-01-21 14:10:00|4300.39|4300.39|4300.79|4300.79|4301.52|4301.52|4300.04|4300.04|0
1642774500000|2022-01-21 14:15:00|4300.97|4300.97|4301.85|4301.85|4301.85|4301.85|4299.98|4299.98|0
1642774800000|2022-01-21 14:20:00|4302.02|4302.02|4307.08|4307.08|4307.08|4307.08|4301.35|4301.35|0
1642775100000|2022-01-21 14:25:00|4307.25|4307.25|4308.73|4308.73|4308.96|4308.96|4307.12|4307.12|0
1642775400000|2022-01-21 14:30:00|4308.61|4308.61|4306.91|4306.91|4308.61|4308.61|4303.04|4303.04|0
1642775700000|2022-01-21 14:35:00|4307.62|4307.62|4311.95|4311.95|4312.62|4312.62|4307.62|4307.62|0
1642776000000|2022-01-21 14:40:00|4311.63|4311.63|4309.47|4309.47|4312.86|4312.86|4308.78|4308.78|0
1642776300000|2022-01-21 14:45:00|4309.12|4309.12|4315.54|4315.54|4315.54|4315.54|4308.67|4308.67|0
1642776600000|2022-01-21 14:50:00|4315.9|4315.9|4315.11|4315.11|4318.07|4318.07|4313.24|4313.24|0
1642776900000|2022-01-21 14:55:00|4315.28|4315.28|4315.38|4315.38|4316.28|4316.28|4313.91|4313.91|0
1642777200000|2022-01-21 15:00:00|4315.55|4315.55|4314.61|4314.61|4318.31|4318.31|4313.72|4313.72|0
1642777500000|2022-01-21 15:05:00|4315.81|4315.81|4309.2|4309.2|4318.12|4318.12|4309.2|4309.2|0
1642777800000|2022-01-21 15:10:00|4309.32|4309.32|4299.41|4299.41|4309.67|4309.67|4298.21|4298.21|0
1642778100000|2022-01-21 15:15:00|4298.74|4298.74|4294.75|4294.75|4299.8|4299.8|4293.35|4293.35|0
1642778400000|2022-01-21 15:20:00|4294.59|4294.59|4289.3|4289.3|4295.42|4295.42|4286.88|4286.88|0
1642778700000|2022-01-21 15:25:00|4288.77|4288.77|4293.21|4293.21|4296|4296|4287.82|4287.82|0
1642779000000|2022-01-21 15:30:00|4292.51|4292.51|4299.91|4299.91|4300.62|4300.62|4290.4|4290.4|0
1642779300000|2022-01-21 15:35:00|4299.38|4299.38|4302.47|4302.47|4305.09|4305.09|4299.38|4299.38|0
1642779600000|2022-01-21 15:40:00|4302.65|4302.65|4302.7|4302.7|4303.84|4303.84|4300.06|4300.06|0
1642779900000|2022-01-21 15:45:00|4301.99|4301.99|4307.02|4307.02|4307.02|4307.02|4299.39|4299.39|0
1642780200000|2022-01-21 15:50:00|4307.55|4307.55|4305.56|4305.56|4308.26|4308.26|4304.67|4304.67|0
1642780500000|2022-01-21 15:55:00|4305.2|4305.2|4305.77|4305.77|4309.85|4309.85|4305.09|4305.09|0
1642780800000|2022-01-21 16:00:00|4306.12|4306.12|4306.28|4306.28|4308.75|4308.75|4304.4|4304.4|0
1642781100000|2022-01-21 16:05:00|4306.1|4306.1|4308.52|4308.52|4309.84|4309.84|4306.1|4306.1|0
1642781400000|2022-01-21 16:10:00|4308.41|4308.41|4309.13|4309.13|4309.92|4309.92|4307.6|4307.6|0
1642781700000|2022-01-21 16:15:00|4309.8|4309.8|4313.09|4313.09|4314.01|4314.01|4309.8|4309.8|0
1642782000000|2022-01-21 16:20:00|4313.76|4313.76|4314.38|4314.38|4315.45|4315.45|4312.03|4312.03|0
1642782300000|2022-01-21 16:25:00|4313.71|4313.71|4311.32|4311.32|4314.38|4314.38|4311.3|4311.3|0
1643012100000|2022-01-24 08:15:00|4295.88|4295.88|4288.5|4288.5|4298.34|4298.34|4288.5|4288.5|0
1643012400000|2022-01-24 08:20:00|4287.8|4287.8|4287.73|4287.73|4292.06|4292.06|4285.76|4285.76|0
1643012700000|2022-01-24 08:25:00|4287.55|4287.55|4284.19|4284.19|4287.79|4287.79|4280.24|4280.24|0
1643013000000|2022-01-24 08:30:00|4284.37|4284.37|4280.97|4280.97|4286.73|4286.73|4280.97|4280.97|0
1643013300000|2022-01-24 08:35:00|4281.15|4281.15|4284.03|4284.03|4284.07|4284.07|4281.15|4281.15|0
1643013600000|2022-01-24 08:40:00|4284.56|4284.56|4283.15|4283.15|4285.59|4285.59|4278.24|4278.24|0
1643013900000|2022-01-24 08:45:00|4284.21|4284.21|4285.26|4285.26|4287.05|4287.05|4282.05|4282.05|0
1643014200000|2022-01-24 08:50:00|4284.9|4284.9|4287.02|4287.02|4289.06|4289.06|4283.76|4283.76|0
1643014500000|2022-01-24 08:55:00|4286.35|4286.35|4284.84|4284.84|4289.84|4289.84|4284.51|4284.51|0
1643014800000|2022-01-24 09:00:00|4284.66|4284.66|4276.71|4276.71|4284.66|4284.66|4275.69|4275.69|0
1643015100000|2022-01-24 09:05:00|4276.36|4276.36|4273.4|4273.4|4278.77|4278.77|4273.28|4273.28|0
1643015400000|2022-01-24 09:10:00|4272.87|4272.87|4273.56|4273.56|4273.75|4273.75|4271.67|4271.67|0
1643015700000|2022-01-24 09:15:00|4274.23|4274.23|4269.45|4269.45|4275.23|4275.23|4269.45|4269.45|0
1643016000000|2022-01-24 09:20:00|4270.33|4270.33|4266.62|4266.62|4270.33|4270.33|4265.57|4265.57|0
1643016300000|2022-01-24 09:25:00|4267.29|4267.29|4271.61|4271.61|4272.27|4272.27|4264.36|4264.36|0
1643016600000|2022-01-24 09:30:00|4271.44|4271.44|4272.51|4272.51|4273.89|4273.89|4269.65|4269.65|0
1643016900000|2022-01-24 09:35:00|4271.17|4271.17|4280.91|4280.91|4282.84|4282.84|4271.17|4271.17|0
1643017200000|2022-01-24 09:40:00|4280.48|4280.48|4277.56|4277.56|4280.48|4280.48|4277.52|4277.52|0
1643017500000|2022-01-24 09:45:00|4277.34|4277.34|4276.79|4276.79|4277.34|4277.34|4275.08|4275.08|0
1643017800000|2022-01-24 09:50:00|4276.26|4276.26|4275.15|4275.15|4278.95|4278.95|4275.15|4275.15|0
1643018100000|2022-01-24 09:55:00|4275.33|4275.33|4276.68|4276.68|4277.85|4277.85|4275.15|4275.15|0
1643018400000|2022-01-24 10:00:00|4276.5|4276.5|4273.51|4273.51|4277.46|4277.46|4273.34|4273.34|0
1643018700000|2022-01-24 10:05:00|4274|4274|4268.1|4268.1|4275.52|4275.52|4267.92|4267.92|0
1643019000000|2022-01-24 10:10:00|4267.92|4267.92|4265.63|4265.63|4270.05|4270.05|4265.63|4265.63|0
1643019300000|2022-01-24 10:15:00|4265.46|4265.46|4263.43|4263.43|4266.17|4266.17|4261.37|4261.37|0
1643019600000|2022-01-24 10:20:00|4262.76|4262.76|4261.31|4261.31|4266.48|4266.48|4261.31|4261.31|0
1643019900000|2022-01-24 10:25:00|4261.49|4261.49|4260.89|4260.89|4267.59|4267.59|4260.39|4260.39|0
1643020200000|2022-01-24 10:30:00|4261.24|4261.24|4263.29|4263.29|4263.98|4263.98|4259.85|4259.85|0
1643020500000|2022-01-24 10:35:00|4263.18|4263.18|4265.24|4265.24|4266.59|4266.59|4263.18|4263.18|0
1643020800000|2022-01-24 10:40:00|4264.89|4264.89|4262.94|4262.94|4264.89|4264.89|4258.41|4258.41|0
1643021100000|2022-01-24 10:45:00|4263.06|4263.06|4266.77|4266.77|4266.95|4266.95|4262.85|4262.85|0
1643021400000|2022-01-24 10:50:00|4266.1|4266.1|4267.84|4267.84|4268.3|4268.3|4265.16|4265.16|0
1643021700000|2022-01-24 10:55:00|4267.49|4267.49|4268.77|4268.77|4269.74|4269.74|4267.48|4267.48|0
1643022000000|2022-01-24 11:00:00|4268.61|4268.61|4269.61|4269.61|4270.75|4270.75|4267.58|4267.58|0
1643022300000|2022-01-24 11:05:00|4269.77|4269.77|4275.05|4275.05|4275.32|4275.32|4269.25|4269.25|0
1643022600000|2022-01-24 11:10:00|4275.72|4275.72|4280.02|4280.02|4280.02|4280.02|4275.72|4275.72|0
1643022900000|2022-01-24 11:15:00|4280.35|4280.35|4272.62|4272.62|4280.35|4280.35|4271.78|4271.78|0
1643023200000|2022-01-24 11:20:00|4272.3|4272.3|4275.96|4275.96|4276.69|4276.69|4272|4272|0
1643023500000|2022-01-24 11:25:00|4276.31|4276.31|4274.57|4274.57|4278.45|4278.45|4273.16|4273.16|0
1643023800000|2022-01-24 11:30:00|4274.92|4274.92|4272.79|4272.79|4275.1|4275.1|4271.08|4271.08|0
1643024100000|2022-01-24 11:35:00|4272.93|4272.93|4273.66|4273.66|4275.33|4275.33|4270.13|4270.13|0
1643024400000|2022-01-24 11:40:00|4273.13|4273.13|4271.42|4271.42|4274.86|4274.86|4271.42|4271.42|0
1643024700000|2022-01-24 11:45:00|4271.78|4271.78|4274.95|4274.95|4275.62|4275.62|4271.23|4271.23|0
1643025000000|2022-01-24 11:50:00|4274.42|4274.42|4271.95|4271.95|4275.45|4275.45|4271.6|4271.6|0
1643025300000|2022-01-24 11:55:00|4272.13|4272.13|4272.6|4272.6|4273.77|4273.77|4269.25|4269.25|0
1643025600000|2022-01-24 12:00:00|4272.87|4272.87|4271.58|4271.58|4275.13|4275.13|4270.69|4270.69|0
1643025900000|2022-01-24 12:05:00|4272.25|4272.25|4268.24|4268.24|4272.42|4272.42|4268.24|4268.24|0
1643026200000|2022-01-24 12:10:00|4268.77|4268.77|4268.22|4268.22|4269.3|4269.3|4265.8|4265.8|0
1643026500000|2022-01-24 12:15:00|4268.33|4268.33|4263.96|4263.96|4268.79|4268.79|4263.96|4263.96|0
1643026800000|2022-01-24 12:20:00|4263.61|4263.61|4262.16|4262.16|4263.61|4263.61|4259.36|4259.36|0
1643027100000|2022-01-24 12:25:00|4262.52|4262.52|4265.7|4265.7|4266.49|4266.49|4262.52|4262.52|0
1643027400000|2022-01-24 12:30:00|4265.03|4265.03|4268.03|4268.03|4269.03|4269.03|4265.03|4265.03|0
1643027700000|2022-01-24 12:35:00|4268.36|4268.36|4264.58|4264.58|4269.21|4269.21|4264.58|4264.58|0
1643028000000|2022-01-24 12:40:00|4264.75|4264.75|4266.38|4266.38|4266.82|4266.82|4264.75|4264.75|0
1643028300000|2022-01-24 12:45:00|4267.05|4267.05|4273.57|4273.57|4274.24|4274.24|4267.05|4267.05|0
1643028600000|2022-01-24 12:50:00|4273.68|4273.68|4270.87|4270.87|4273.68|4273.68|4269.96|4269.96|0
1643028900000|2022-01-24 12:55:00|4271.4|4271.4|4268.93|4268.93|4271.57|4271.57|4268.93|4268.93|0
1643029200000|2022-01-24 13:00:00|4269.11|4269.11|4264.18|4264.18|4269.11|4269.11|4263.51|4263.51|0
1643029500000|2022-01-24 13:05:00|4264.89|4264.89|4264.53|4264.53|4266.42|4266.42|4264.53|4264.53|0
1643029800000|2022-01-24 13:10:00|4264.71|4264.71|4258.62|4258.62|4264.71|4264.71|4258.29|4258.29|0
1643030100000|2022-01-24 13:15:00|4259.29|4259.29|4248.48|4248.48|4259.4|4259.4|4248.48|4248.48|0
1643030400000|2022-01-24 13:20:00|4248.53|4248.53|4243.26|4243.26|4248.71|4248.71|4242.71|4242.71|0
1643030700000|2022-01-24 13:25:00|4242.56|4242.56|4243.81|4243.81|4244.75|4244.75|4240.72|4240.72|0
1643031000000|2022-01-24 13:30:00|4244.34|4244.34|4241.54|4241.54|4244.48|4244.48|4240.52|4240.52|0
1643031300000|2022-01-24 13:35:00|4241.42|4241.42|4242.48|4242.48|4242.95|4242.95|4240.19|4240.19|0
1643031600000|2022-01-24 13:40:00|4242.42|4242.42|4242.17|4242.17|4242.87|4242.87|4237.94|4237.94|0
1643031900000|2022-01-24 13:45:00|4241.46|4241.46|4244.8|4244.8|4248.24|4248.24|4241.44|4241.44|0
1643032200000|2022-01-24 13:50:00|4244.13|4244.13|4246.88|4246.88|4249.74|4249.74|4243.18|4243.18|0
1643032500000|2022-01-24 13:55:00|4246.53|4246.53|4244.26|4244.26|4247.24|4247.24|4244.26|4244.26|0
1643032800000|2022-01-24 14:00:00|4244.21|4244.21|4243.9|4243.9|4245.84|4245.84|4243.89|4243.89|0
1643033100000|2022-01-24 14:05:00|4243.73|4243.73|4244.56|4244.56|4245.42|4245.42|4243.26|4243.26|0
1643033400000|2022-01-24 14:10:00|4244.91|4244.91|4250.44|4250.44|4250.44|4250.44|4244.73|4244.73|0
1643033700000|2022-01-24 14:15:00|4250.62|4250.62|4244.75|4244.75|4252.87|4252.87|4244.57|4244.57|0
1643034000000|2022-01-24 14:20:00|4244.07|4244.07|4245.73|4245.73|4245.73|4245.73|4242.39|4242.39|0
1643034300000|2022-01-24 14:25:00|4246.44|4246.44|4242.65|4242.65|4247.32|4247.32|4241.64|4241.64|0
1643034600000|2022-01-24 14:30:00|4242.47|4242.47|4247.08|4247.08|4248.58|4248.58|4239.18|4239.18|0
1643034900000|2022-01-24 14:35:00|4247.44|4247.44|4256.08|4256.08|4256.41|4256.41|4247.44|4247.44|0
1643035200000|2022-01-24 14:40:00|4255.96|4255.96|4246.75|4246.75|4256.83|4256.83|4246.75|4246.75|0
1643035500000|2022-01-24 14:45:00|4246.4|4246.4|4241.81|4241.81|4247.76|4247.76|4241.81|4241.81|0
1643035800000|2022-01-24 14:50:00|4241.96|4241.96|4244.16|4244.16|4246.72|4246.72|4241.06|4241.06|0
1643036100000|2022-01-24 14:55:00|4243.46|4243.46|4241.73|4241.73|4248.45|4248.45|4239.53|4239.53|0
1643036400000|2022-01-24 15:00:00|4242.4|4242.4|4237.76|4237.76|4245.88|4245.88|4237.76|4237.76|0
1643036700000|2022-01-24 15:05:00|4238.43|4238.43|4235.93|4235.93|4241.37|4241.37|4235.26|4235.26|0
1643037000000|2022-01-24 15:10:00|4231.11|4231.11|4231.08|4231.08|4232.39|4232.39|4227.53|4227.53|0
1643037300000|2022-01-24 15:15:00|4231.33|4231.33|4227.83|4227.83|4233.73|4233.73|4227.17|4227.17|0
1643037600000|2022-01-24 15:20:00|4227.99|4227.99|4238.76|4238.76|4239.61|4239.61|4227.99|4227.99|0
1643037900000|2022-01-24 15:25:00|4240.1|4240.1|4242.23|4242.23|4242.41|4242.41|4238.51|4238.51|0
1643038200000|2022-01-24 15:30:00|4242.06|4242.06|4254.38|4254.38|4254.73|4254.73|4242.06|4242.06|0
1643038500000|2022-01-24 15:35:00|4250.05|4250.05|4248.23|4248.23|4252.27|4252.27|4247.08|4247.08|0
1643038800000|2022-01-24 15:40:00|4248.05|4248.05|4251.11|4251.11|4251.11|4251.11|4246.02|4246.02|0
1643039100000|2022-01-24 15:45:00|4248.88|4248.88|4250.46|4250.46|4250.46|4250.46|4246.85|4246.85|0
1643039400000|2022-01-24 15:50:00|4251.13|4251.13|4256.19|4256.19|4256.46|4256.46|4251.09|4251.09|0
1643039700000|2022-01-24 15:55:00|4255.84|4255.84|4250.15|4250.15|4255.84|4255.84|4249.63|4249.63|0
1643040000000|2022-01-24 16:00:00|4250.32|4250.32|4253.89|4253.89|4256.45|4256.45|4249.45|4249.45|0
1643040300000|2022-01-24 16:05:00|4253.72|4253.72|4251.27|4251.27|4253.72|4253.72|4250|4250|0
1643040600000|2022-01-24 16:10:00|4252.61|4252.61|4245.2|4245.2|4253.14|4253.14|4245.2|4245.2|0
1643040900000|2022-01-24 16:15:00|4245.36|4245.36|4243.39|4243.39|4246.05|4246.05|4241.62|4241.62|0
1643041200000|2022-01-24 16:20:00|4243.21|4243.21|4246.02|4246.02|4247.61|4247.61|4240.92|4240.92|0
1643041500000|2022-01-24 16:25:00|4245.35|4245.35|4246.12|4246.12|4246.79|4246.79|4242.18|4242.18|0
1643098500000|2022-01-25 08:15:00|4304.9|4304.9|4305.54|4305.54|4312.78|4312.78|4298.13|4298.13|0
1643098800000|2022-01-25 08:20:00|4306.78|4306.78|4292.06|4292.06|4308.65|4308.65|4290.72|4290.72|0
1643099100000|2022-01-25 08:25:00|4291.39|4291.39|4280.9|4280.9|4291.39|4291.39|4278.26|4278.26|0
1643099400000|2022-01-25 08:30:00|4281.43|4281.43|4283.2|4283.2|4283.87|4283.87|4274.42|4274.42|0
1643099700000|2022-01-25 08:35:00|4283.37|4283.37|4298.31|4298.31|4298.31|4298.31|4283.16|4283.16|0
1643100000000|2022-01-25 08:40:00|4298.14|4298.14|4300.89|4300.89|4301.56|4301.56|4296.35|4296.35|0
1643100300000|2022-01-25 08:45:00|4301.06|4301.06|4307.51|4307.51|4307.51|4307.51|4296.3|4296.3|0
1643100600000|2022-01-25 08:50:00|4308.39|4308.39|4301.94|4301.94|4314.32|4314.32|4301.94|4301.94|0
1643100900000|2022-01-25 08:55:00|4302.82|4302.82|4298.55|4298.55|4304.66|4304.66|4296.93|4296.93|0
1643101200000|2022-01-25 09:00:00|4299.21|4299.21|4312.22|4312.22|4312.22|4312.22|4299.07|4299.07|0
1643101500000|2022-01-25 09:05:00|4312.74|4312.74|4310.71|4310.71|4312.74|4312.74|4309.17|4309.17|0
1643101800000|2022-01-25 09:10:00|4310.77|4310.77|4312.23|4312.23|4313.36|4313.36|4307.96|4307.96|0
1643102100000|2022-01-25 09:15:00|4312.9|4312.9|4310.99|4310.99|4317.31|4317.31|4310.81|4310.81|0
1643102400000|2022-01-25 09:20:00|4311.17|4311.17|4318.79|4318.79|4319.14|4319.14|4310.64|4310.64|0
1643102700000|2022-01-25 09:25:00|4319.46|4319.46|4321.56|4321.56|4322.01|4322.01|4317.56|4317.56|0
1643103000000|2022-01-25 09:30:00|4321.72|4321.72|4316.86|4316.86|4322.44|4322.44|4315.84|4315.84|0
1643103300000|2022-01-25 09:35:00|4317.22|4317.22|4315.12|4315.12|4318.68|4318.68|4312.02|4312.02|0
1643103600000|2022-01-25 09:40:00|4315.3|4315.3|4319.71|4319.71|4320.09|4320.09|4314.04|4314.04|0
1643103900000|2022-01-25 09:45:00|4320.07|4320.07|4322.93|4322.93|4324.64|4324.64|4320.07|4320.07|0
1643104200000|2022-01-25 09:50:00|4322.4|4322.4|4317.81|4317.81|4322.4|4322.4|4317.45|4317.45|0
1643104500000|2022-01-25 09:55:00|4317.07|4317.07|4317.72|4317.72|4320.78|4320.78|4316.89|4316.89|0
1643104800000|2022-01-25 10:00:00|4317.39|4317.39|4315.47|4315.47|4318.18|4318.18|4315.47|4315.47|0
1643105100000|2022-01-25 10:05:00|4315.12|4315.12|4327.06|4327.06|4327.06|4327.06|4314.76|4314.76|0
1643105400000|2022-01-25 10:10:00|4327.22|4327.22|4329.89|4329.89|4330.69|4330.69|4325.67|4325.67|0
1643105700000|2022-01-25 10:15:00|4329.71|4329.71|4327.37|4327.37|4329.71|4329.71|4326.61|4326.61|0
1643106000000|2022-01-25 10:20:00|4327.54|4327.54|4328.68|4328.68|4332.48|4332.48|4327.19|4327.19|0
1643106300000|2022-01-25 10:25:00|4329.35|4329.35|4326.27|4326.27|4330.2|4330.2|4326.09|4326.09|0
1643106600000|2022-01-25 10:30:00|4326.94|4326.94|4321.12|4321.12|4326.94|4326.94|4321.12|4321.12|0
1643106900000|2022-01-25 10:35:00|4321.47|4321.47|4315.12|4315.12|4321.47|4321.47|4314.76|4314.76|0
1643107200000|2022-01-25 10:40:00|4314.45|4314.45|4314.07|4314.07|4317.35|4317.35|4312.84|4312.84|0
1643107500000|2022-01-25 10:45:00|4313.4|4313.4|4310.23|4310.23|4315.41|4315.41|4310.23|4310.23|0
1643107800000|2022-01-25 10:50:00|4310.08|4310.08|4309.57|4309.57|4310.78|4310.78|4308.01|4308.01|0
1643108100000|2022-01-25 10:55:00|4308.9|4308.9|4307.22|4307.22|4310.17|4310.17|4306.18|4306.18|0
1643108400000|2022-01-25 11:00:00|4307.4|4307.4|4311.62|4311.62|4311.62|4311.62|4306.21|4306.21|0
1643108700000|2022-01-25 11:05:00|4312.21|4312.21|4315.93|4315.93|4315.93|4315.93|4312.21|4312.21|0
1643109000000|2022-01-25 11:10:00|4315.75|4315.75|4322.34|4322.34|4322.34|4322.34|4315.75|4315.75|0
1643109300000|2022-01-25 11:15:00|4323.01|4323.01|4317.39|4317.39|4323.5|4323.5|4317.39|4317.39|0
1643109600000|2022-01-25 11:20:00|4317.27|4317.27|4314.42|4314.42|4317.99|4317.99|4313.75|4313.75|0
1643109900000|2022-01-25 11:25:00|4313.75|4313.75|4309.92|4309.92|4313.75|4313.75|4307.26|4307.26|0
1643110200000|2022-01-25 11:30:00|4310.1|4310.1|4308.96|4308.96|4310.26|4310.26|4306.97|4306.97|0
1643110500000|2022-01-25 11:35:00|4309.31|4309.31|4311.96|4311.96|4312.78|4312.78|4308.64|4308.64|0
1643110800000|2022-01-25 11:40:00|4312.12|4312.12|4307.06|4307.06|4312.46|4312.46|4306.37|4306.37|0
1643111100000|2022-01-25 11:45:00|4307.23|4307.23|4307.67|4307.67|4307.85|4307.85|4305.13|4305.13|0
1643111400000|2022-01-25 11:50:00|4309.36|4309.36|4309.64|4309.64|4310.88|4310.88|4309.25|4309.25|0
1643111700000|2022-01-25 11:55:00|4309.29|4309.29|4308.78|4308.78|4312.59|4312.59|4305.4|4305.4|0
1643112000000|2022-01-25 12:00:00|4309.13|4309.13|4308.45|4308.45|4311.08|4311.08|4307.84|4307.84|0
1643112300000|2022-01-25 12:05:00|4307.78|4307.78|4306.39|4306.39|4308.45|4308.45|4305.52|4305.52|0
1643112600000|2022-01-25 12:10:00|4306.82|4306.82|4309.67|4309.67|4310|4310|4306.64|4306.64|0
1643112900000|2022-01-25 12:15:00|4308.64|4308.64|4307.7|4307.7|4310.04|4310.04|4307.17|4307.17|0
1643113200000|2022-01-25 12:20:00|4307.35|4307.35|4305.42|4305.42|4308.37|4308.37|4305.24|4305.24|0
1643113500000|2022-01-25 12:25:00|4305.26|4305.26|4307.44|4307.44|4307.44|4307.44|4304.23|4304.23|0
1643113800000|2022-01-25 12:30:00|4308.11|4308.11|4305.21|4305.21|4309.94|4309.94|4304.88|4304.88|0
1643114100000|2022-01-25 12:35:00|4305.91|4305.91|4305.59|4305.59|4307.94|4307.94|4305.28|4305.28|0
1643114400000|2022-01-25 12:40:00|4306.26|4306.26|4309.77|4309.77|4310.07|4310.07|4304.58|4304.58|0
1643114700000|2022-01-25 12:45:00|4309.1|4309.1|4311.24|4311.24|4312.15|4312.15|4307.68|4307.68|0
1643115000000|2022-01-25 12:50:00|4310.57|4310.57|4313.92|4313.92|4313.92|4313.92|4310.57|4310.57|0
1643115300000|2022-01-25 12:55:00|4314.59|4314.59|4312.33|4312.33|4314.87|4314.87|4312.25|4312.25|0
1643115600000|2022-01-25 13:00:00|4312.51|4312.51|4311.51|4311.51|4313.76|4313.76|4311.07|4311.07|0
1643115900000|2022-01-25 13:05:00|4311.87|4311.87|4304.27|4304.27|4312.71|4312.71|4304.27|4304.27|0
1643116200000|2022-01-25 13:10:00|4303.95|4303.95|4306.63|4306.63|4306.63|4306.63|4301.9|4301.9|0
1643116500000|2022-01-25 13:15:00|4306.98|4306.98|4312.72|4312.72|4312.72|4312.72|4306.98|4306.98|0
1643116800000|2022-01-25 13:20:00|4312.19|4312.19|4306.44|4306.44|4312.19|4312.19|4306.11|4306.11|0
1643117100000|2022-01-25 13:25:00|4307.11|4307.11|4300.54|4300.54|4307.11|4307.11|4300.3|4300.3|0
1643117400000|2022-01-25 13:30:00|4299.87|4299.87|4300.82|4300.82|4300.82|4300.82|4298.3|4298.3|0
1643117700000|2022-01-25 13:35:00|4301|4301|4302.85|4302.85|4305.03|4305.03|4299.14|4299.14|0
1643118000000|2022-01-25 13:40:00|4302.18|4302.18|4303.94|4303.94|4306.79|4306.79|4301.26|4301.26|0
1643118300000|2022-01-25 13:45:00|4304.61|4304.61|4308.76|4308.76|4308.76|4308.76|4304.61|4304.61|0
1643118600000|2022-01-25 13:50:00|4308.59|4308.59|4304.71|4304.71|4308.59|4308.59|4303.7|4303.7|0
1643118900000|2022-01-25 13:55:00|4305.24|4305.24|4304.41|4304.41|4305.6|4305.6|4303.57|4303.57|0
1643119200000|2022-01-25 14:00:00|4304.23|4304.23|4301.12|4301.12|4304.73|4304.73|4299.93|4299.93|0
1643119500000|2022-01-25 14:05:00|4301.28|4301.28|4294.91|4294.91|4301.28|4301.28|4293.92|4293.92|0
1643119800000|2022-01-25 14:10:00|4295.24|4295.24|4292|4292|4295.24|4295.24|4291.26|4291.26|0
1643120100000|2022-01-25 14:15:00|4292.16|4292.16|4288.16|4288.16|4292.51|4292.51|4288.16|4288.16|0
1643120400000|2022-01-25 14:20:00|4288.69|4288.69|4293.08|4293.08|4294.52|4294.52|4288.22|4288.22|0
1643120700000|2022-01-25 14:25:00|4293.61|4293.61|4292.25|4292.25|4296.18|4296.18|4292.25|4292.25|0
1643121000000|2022-01-25 14:30:00|4292.01|4292.01|4288.31|4288.31|4292.32|4292.32|4286.37|4286.37|0
1643121300000|2022-01-25 14:35:00|4288.49|4288.49|4286.74|4286.74|4291.33|4291.33|4285.2|4285.2|0
1643121600000|2022-01-25 14:40:00|4286.56|4286.56|4278.79|4278.79|4289.19|4289.19|4278.79|4278.79|0
1643121900000|2022-01-25 14:45:00|4278.97|4278.97|4277.78|4277.78|4279.41|4279.41|4274.6|4274.6|0
1643122200000|2022-01-25 14:50:00|4277.62|4277.62|4279.63|4279.63|4282.55|4282.55|4276.63|4276.63|0
1643122500000|2022-01-25 14:55:00|4279.28|4279.28|4271.69|4271.69|4282.36|4282.36|4271.47|4271.47|0
1643122800000|2022-01-25 15:00:00|4272.36|4272.36|4264.99|4264.99|4277.64|4277.64|4264.32|4264.32|0
1643123100000|2022-01-25 15:05:00|4265.35|4265.35|4266.57|4266.57|4267.14|4267.14|4264.14|4264.14|0
1643123400000|2022-01-25 15:10:00|4266.39|4266.39|4267.26|4267.26|4267.26|4267.26|4258.81|4258.81|0
1643123700000|2022-01-25 15:15:00|4267.93|4267.93|4272.36|4272.36|4274.63|4274.63|4266.38|4266.38|0
1643124000000|2022-01-25 15:20:00|4272.48|4272.48|4272.97|4272.97|4274.32|4274.32|4269.69|4269.69|0
1643124300000|2022-01-25 15:25:00|4272.79|4272.79|4280.82|4280.82|4281.17|4281.17|4270.64|4270.64|0
1643124600000|2022-01-25 15:30:00|4280.46|4280.46|4281.01|4281.01|4282.87|4282.87|4278.74|4278.74|0
1643124900000|2022-01-25 15:35:00|4281.67|4281.67|4275.64|4275.64|4284.81|4284.81|4275.19|4275.19|0
1643125200000|2022-01-25 15:40:00|4276.17|4276.17|4273.32|4273.32|4276.84|4276.84|4273.32|4273.32|0
1643125500000|2022-01-25 15:45:00|4273.99|4273.99|4276.31|4276.31|4276.31|4276.31|4271.63|4271.63|0
1643125800000|2022-01-25 15:50:00|4276.66|4276.66|4276.51|4276.51|4277.33|4277.33|4273.35|4273.35|0
1643126100000|2022-01-25 15:55:00|4276.69|4276.69|4274.51|4274.51|4280.92|4280.92|4274.18|4274.18|0
1643126400000|2022-01-25 16:00:00|4273.98|4273.98|4273.84|4273.84|4274.59|4274.59|4269.61|4269.61|0
1643126700000|2022-01-25 16:05:00|4273.79|4273.79|4271.32|4271.32|4274.14|4274.14|4268.23|4268.23|0
1643127000000|2022-01-25 16:10:00|4271.99|4271.99|4268.6|4268.6|4273.7|4273.7|4268.43|4268.43|0
1643127300000|2022-01-25 16:15:00|4268.25|4268.25|4280.29|4280.29|4280.29|4280.29|4267.87|4267.87|0
1643127600000|2022-01-25 16:20:00|4280.19|4280.19|4283.97|4283.97|4284.03|4284.03|4278.78|4278.78|0
1643127900000|2022-01-25 16:25:00|4283.3|4283.3|4286.6|4286.6|4287.13|4287.13|4281.71|4281.71|0
1643184900000|2022-01-26 08:15:00|4341.4|4341.4|4341.31|4341.31|4344.39|4344.39|4338.16|4338.16|0
1643185200000|2022-01-26 08:20:00|4341.13|4341.13|4338.95|4338.95|4347.42|4347.42|4338.95|4338.95|0
1643185500000|2022-01-26 08:25:00|4338.28|4338.28|4336.68|4336.68|4338.83|4338.83|4327.08|4327.08|0
1643185800000|2022-01-26 08:30:00|4337.57|4337.57|4344.51|4344.51|4345.56|4345.56|4336.72|4336.72|0
1643186100000|2022-01-26 08:35:00|4344.16|4344.16|4343.5|4343.5|4349.93|4349.93|4343.5|4343.5|0
1643186400000|2022-01-26 08:40:00|4342.16|4342.16|4337.39|4337.39|4342.31|4342.31|4335.67|4335.67|0
1643186700000|2022-01-26 08:45:00|4336.86|4336.86|4336.11|4336.11|4337.86|4337.86|4330.43|4330.43|0
1643187000000|2022-01-26 08:50:00|4335.58|4335.58|4326.25|4326.25|4335.58|4335.58|4325.05|4325.05|0
1643187300000|2022-01-26 08:55:00|4325.54|4325.54|4325.81|4325.81|4327.49|4327.49|4324.33|4324.33|0
1643187600000|2022-01-26 09:00:00|4325.1|4325.1|4326.7|4326.7|4328.49|4328.49|4322.72|4322.72|0
1643187900000|2022-01-26 09:05:00|4326.35|4326.35|4335.27|4335.27|4335.27|4335.27|4326.35|4326.35|0
1643188200000|2022-01-26 09:10:00|4334.6|4334.6|4336.49|4336.49|4338.48|4338.48|4334.23|4334.23|0
1643188500000|2022-01-26 09:15:00|4335.96|4335.96|4341.37|4341.37|4341.37|4341.37|4334.63|4334.63|0
1643188800000|2022-01-26 09:20:00|4340.49|4340.49|4342.2|4342.2|4344.94|4344.94|4338.45|4338.45|0
1643189100000|2022-01-26 09:25:00|4342.38|4342.38|4336.69|4336.69|4342.56|4342.56|4336.48|4336.48|0
1643189400000|2022-01-26 09:30:00|4336.45|4336.45|4334.99|4334.99|4337.65|4337.65|4333.97|4333.97|0
1643189700000|2022-01-26 09:35:00|4335.87|4335.87|4339.49|4339.49|4339.49|4339.49|4334.86|4334.86|0
1643190000000|2022-01-26 09:40:00|4338.82|4338.82|4340.9|4340.9|4340.9|4340.9|4338.05|4338.05|0
1643190300000|2022-01-26 09:45:00|4340.79|4340.79|4338.31|4338.31|4341.75|4341.75|4338|4338|0
1643190600000|2022-01-26 09:50:00|4338.66|4338.66|4336.87|4336.87|4338.84|4338.84|4336.69|4336.69|0
1643190900000|2022-01-26 09:55:00|4336.69|4336.69|4334.77|4334.77|4338.47|4338.47|4334.28|4334.28|0
1643191200000|2022-01-26 10:00:00|4334.95|4334.95|4339.01|4339.01|4339.68|4339.68|4334.22|4334.22|0
1643191500000|2022-01-26 10:05:00|4339.36|4339.36|4336.9|4336.9|4340.39|4340.39|4336.2|4336.2|0
1643191800000|2022-01-26 10:10:00|4336.23|4336.23|4339.42|4339.42|4339.81|4339.81|4335.88|4335.88|0
1643192100000|2022-01-26 10:15:00|4339.36|4339.36|4341.35|4341.35|4341.78|4341.78|4339.18|4339.18|0
1643192400000|2022-01-26 10:20:00|4340.91|4340.91|4337.91|4337.91|4340.91|4340.91|4337.91|4337.91|0
1643192700000|2022-01-26 10:25:00|4337.56|4337.56|4336.6|4336.6|4338.29|4338.29|4336.48|4336.48|0
1643193000000|2022-01-26 10:30:00|4337.13|4337.13|4331.55|4331.55|4337.93|4337.93|4331.55|4331.55|0
1643193300000|2022-01-26 10:35:00|4331.38|4331.38|4331.56|4331.56|4331.91|4331.91|4329.87|4329.87|0
1643193600000|2022-01-26 10:40:00|4331.21|4331.21|4333.14|4333.14|4334.34|4334.34|4330.19|4330.19|0
1643193900000|2022-01-26 10:45:00|4332.79|4332.79|4333.07|4333.07|4333.18|4333.18|4331.09|4331.09|0
1643194200000|2022-01-26 10:50:00|4333.74|4333.74|4335.7|4335.7|4336.81|4336.81|4333.74|4333.74|0
1643194500000|2022-01-26 10:55:00|4336.54|4336.54|4337.06|4337.06|4337.56|4337.56|4335.25|4335.25|0
1643194800000|2022-01-26 11:00:00|4337.23|4337.23|4338.93|4338.93|4338.93|4338.93|4334.85|4334.85|0
1643195100000|2022-01-26 11:05:00|4338.26|4338.26|4340.21|4340.21|4340.56|4340.56|4338.26|4338.26|0
1643195400000|2022-01-26 11:10:00|4340.03|4340.03|4339.16|4339.16|4340.03|4340.03|4339.16|4339.16|0
1643195700000|2022-01-26 11:15:00|4338.63|4338.63|4341.12|4341.12|4341.12|4341.12|4337.42|4337.42|0
1643196000000|2022-01-26 11:20:00|4340.77|4340.77|4337.31|4337.31|4340.95|4340.95|4337.31|4337.31|0
1643196300000|2022-01-26 11:25:00|4336.78|4336.78|4330.08|4330.08|4336.78|4336.78|4330.08|4330.08|0
1643196600000|2022-01-26 11:30:00|4330.25|4330.25|4334.31|4334.31|4334.31|4334.31|4330.25|4330.25|0
1643196900000|2022-01-26 11:35:00|4333.96|4333.96|4332.38|4332.38|4334.64|4334.64|4331.67|4331.67|0
1643197200000|2022-01-26 11:40:00|4332.2|4332.2|4327.63|4327.63|4332.2|4332.2|4327.63|4327.63|0
1643197500000|2022-01-26 11:45:00|4326.93|4326.93|4327.36|4327.36|4328.7|4328.7|4326.69|4326.69|0
1643197800000|2022-01-26 11:50:00|4327.68|4327.68|4332.89|4332.89|4332.89|4332.89|4327.68|4327.68|0
1643198100000|2022-01-26 11:55:00|4333.05|4333.05|4336.75|4336.75|4336.76|4336.76|4332.5|4332.5|0
1643198400000|2022-01-26 12:00:00|4336.39|4336.39|4330.76|4330.76|4336.39|4336.39|4330.41|4330.41|0
1643198700000|2022-01-26 12:05:00|4330.88|4330.88|4328.93|4328.93|4331.38|4331.38|4328.93|4328.93|0
1643199000000|2022-01-26 12:10:00|4328.26|4328.26|4324.03|4324.03|4328.26|4328.26|4323.67|4323.67|0
1643199300000|2022-01-26 12:15:00|4324.92|4324.92|4319.86|4319.86|4324.92|4324.92|4319.86|4319.86|0
1643199600000|2022-01-26 12:20:00|4319.74|4319.74|4320.29|4320.29|4320.96|4320.96|4319.12|4319.12|0
1643199900000|2022-01-26 12:25:00|4320.96|4320.96|4323.01|4323.01|4323.01|4323.01|4320.96|4320.96|0
1643200200000|2022-01-26 12:30:00|4323.36|4323.36|4324.27|4324.27|4324.41|4324.41|4322.72|4322.72|0
1643200500000|2022-01-26 12:35:00|4324.38|4324.38|4322.8|4322.8|4324.95|4324.95|4322.3|4322.3|0
1643200800000|2022-01-26 12:40:00|4322.98|4322.98|4319.84|4319.84|4322.98|4322.98|4319.31|4319.31|0
1643201100000|2022-01-26 12:45:00|4319.67|4319.67|4319.22|4319.22|4320.63|4320.63|4317.13|4317.13|0
1643201400000|2022-01-26 12:50:00|4319.27|4319.27|4319.21|4319.21|4319.27|4319.27|4318.25|4318.25|0
1643201700000|2022-01-26 12:55:00|4318.89|4318.89|4319.92|4319.92|4319.92|4319.92|4318.89|4318.89|0
1643202000000|2022-01-26 13:00:00|4320.59|4320.59|4324.78|4324.78|4324.78|4324.78|4319.74|4319.74|0
1643202300000|2022-01-26 13:05:00|4325.45|4325.45|4327.48|4327.48|4327.87|4327.87|4325.45|4325.45|0
1643202600000|2022-01-26 13:10:00|4326.95|4326.95|4327.37|4327.37|4327.9|4327.9|4326.95|4326.95|0
1643202900000|2022-01-26 13:15:00|4327.25|4327.25|4330.54|4330.54|4330.89|4330.89|4327.25|4327.25|0
1643203200000|2022-01-26 13:20:00|4331.21|4331.21|4332.1|4332.1|4333.22|4333.22|4331.03|4331.03|0
1643203500000|2022-01-26 13:25:00|4331.96|4331.96|4332.54|4332.54|4333.07|4333.07|4331.25|4331.25|0
1643203800000|2022-01-26 13:30:00|4333.21|4333.21|4332.15|4332.15|4334.53|4334.53|4332.15|4332.15|0
1643204100000|2022-01-26 13:35:00|4331.97|4331.97|4331.46|4331.46|4332.6|4332.6|4331.46|4331.46|0
1643204400000|2022-01-26 13:40:00|4331.64|4331.64|4332.28|4332.28|4333.62|4333.62|4331.16|4331.16|0
1643204700000|2022-01-26 13:45:00|4332.95|4332.95|4332.13|4332.13|4332.95|4332.95|4331.81|4331.81|0
1643205000000|2022-01-26 13:50:00|4332.25|4332.25|4333.18|4333.18|4333.18|4333.18|4331.05|4331.05|0
1643205300000|2022-01-26 13:55:00|4333.53|4333.53|4332.74|4332.74|4333.53|4333.53|4332.02|4332.02|0
1643205600000|2022-01-26 14:00:00|4332.04|4332.04|4331.54|4331.54|4333.27|4333.27|4331.54|4331.54|0
1643205900000|2022-01-26 14:05:00|4331.18|4331.18|4329.15|4329.15|4331.89|4331.89|4328.82|4328.82|0
1643206200000|2022-01-26 14:10:00|4328.99|4328.99|4326.97|4326.97|4329.17|4329.17|4326.97|4326.97|0
1643206500000|2022-01-26 14:15:00|4326.3|4326.3|4323.93|4323.93|4326.83|4326.83|4323.12|4323.12|0
1643206800000|2022-01-26 14:20:00|4324.11|4324.11|4325.37|4325.37|4327.78|4327.78|4324.11|4324.11|0
1643207100000|2022-01-26 14:25:00|4326.43|4326.43|4326.84|4326.84|4327.51|4327.51|4326.43|4326.43|0
1643207400000|2022-01-26 14:30:00|4326.79|4326.79|4319.22|4319.22|4327.81|4327.81|4319.22|4319.22|0
1643207700000|2022-01-26 14:35:00|4320.1|4320.1|4326.12|4326.12|4327.14|4327.14|4320.1|4320.1|0
1643208000000|2022-01-26 14:40:00|4325.94|4325.94|4326.11|4326.11|4326.11|4326.11|4322.13|4322.13|0
1643208300000|2022-01-26 14:45:00|4326.25|4326.25|4334.39|4334.39|4334.39|4334.39|4326.25|4326.25|0
1643208600000|2022-01-26 14:50:00|4334.75|4334.75|4338.35|4338.35|4340.11|4340.11|4333.58|4333.58|0
1643208900000|2022-01-26 14:55:00|4338|4338|4337.59|4337.59|4338|4338|4334|4334|0
1643209200000|2022-01-26 15:00:00|4337.23|4337.23|4341.01|4341.01|4341.69|4341.69|4335.04|4335.04|0
1643209500000|2022-01-26 15:05:00|4341.36|4341.36|4340.36|4340.36|4341.68|4341.68|4338.09|4338.09|0
1643209800000|2022-01-26 15:10:00|4340.01|4340.01|4337.76|4337.76|4342.21|4342.21|4337.09|4337.09|0
1643210100000|2022-01-26 15:15:00|4337.09|4337.09|4338.84|4338.84|4339.37|4339.37|4337.09|4337.09|0
1643210400000|2022-01-26 15:20:00|4338.17|4338.17|4336.14|4336.14|4339.63|4339.63|4335.79|4335.79|0
1643210700000|2022-01-26 15:25:00|4335.79|4335.79|4330.56|4330.56|4335.79|4335.79|4328.28|4328.28|0
1643211000000|2022-01-26 15:30:00|4330.72|4330.72|4329.07|4329.07|4332.84|4332.84|4328.4|4328.4|0
1643211300000|2022-01-26 15:35:00|4329.6|4329.6|4324.6|4324.6|4329.6|4329.6|4324.36|4324.36|0
1643211600000|2022-01-26 15:40:00|4323.93|4323.93|4322.72|4322.72|4325.17|4325.17|4321.04|4321.04|0
1643211900000|2022-01-26 15:45:00|4322.19|4322.19|4321.15|4321.15|4322.78|4322.78|4316.86|4316.86|0
1643212200000|2022-01-26 15:50:00|4321.32|4321.32|4321.15|4321.15|4324.03|4324.03|4320.81|4320.81|0
1643212500000|2022-01-26 15:55:00|4321.82|4321.82|4324.64|4324.64|4325.71|4325.71|4320.99|4320.99|0
1643212800000|2022-01-26 16:00:00|4324.28|4324.28|4321.22|4321.22|4324.28|4324.28|4319.84|4319.84|0
1643213100000|2022-01-26 16:05:00|4321.4|4321.4|4323.73|4323.73|4324.4|4324.4|4321.33|4321.33|0
1643213400000|2022-01-26 16:10:00|4324.61|4324.61|4326.82|4326.82|4326.82|4326.82|4324.26|4324.26|0
1643213700000|2022-01-26 16:15:00|4326.87|4326.87|4325.55|4325.55|4327.7|4327.7|4325.19|4325.19|0
1643214000000|2022-01-26 16:20:00|4325.37|4325.37|4331.5|4331.5|4331.5|4331.5|4325.37|4325.37|0
1643214300000|2022-01-26 16:25:00|4331.15|4331.15|4332.49|4332.49|4334.16|4334.16|4329.67|4329.67|0
1643271300000|2022-01-27 08:15:00|4308.11|4308.11|4314.46|4314.46|4319.92|4319.92|4307.54|4307.54|0
1643271600000|2022-01-27 08:20:00|4314.64|4314.64|4322.1|4322.1|4322.78|4322.78|4314.64|4314.64|0
1643271900000|2022-01-27 08:25:00|4321.94|4321.94|4318.6|4318.6|4323.27|4323.27|4317.2|4317.2|0
1643272200000|2022-01-27 08:30:00|4319.48|4319.48|4326.72|4326.72|4326.72|4326.72|4317.61|4317.61|0
1643272500000|2022-01-27 08:35:00|4327.24|4327.24|4326.53|4326.53|4329.7|4329.7|4325.65|4325.65|0
1643272800000|2022-01-27 08:40:00|4326.69|4326.69|4331.13|4331.13|4331.13|4331.13|4323.84|4323.84|0
1643273100000|2022-01-27 08:45:00|4330.95|4330.95|4332.07|4332.07|4334.72|4334.72|4330.79|4330.79|0
1643273400000|2022-01-27 08:50:00|4331.54|4331.54|4325.88|4325.88|4331.54|4331.54|4325.64|4325.64|0
1643273700000|2022-01-27 08:55:00|4326.05|4326.05|4333.69|4333.69|4334.45|4334.45|4325.09|4325.09|0
1643274000000|2022-01-27 09:00:00|4332.98|4332.98|4332.77|4332.77|4335.77|4335.77|4332.15|4332.15|0
1643274300000|2022-01-27 09:05:00|4332.25|4332.25|4329.18|4329.18|4332.3|4332.3|4328.86|4328.86|0
1643274600000|2022-01-27 09:10:00|4329.85|4329.85|4330.08|4330.08|4334.21|4334.21|4329.07|4329.07|0
1643274900000|2022-01-27 09:15:00|4330.25|4330.25|4335.22|4335.22|4335.22|4335.22|4330.25|4330.25|0
1643275200000|2022-01-27 09:20:00|4335.57|4335.57|4336.21|4336.21|4337.63|4337.63|4334.17|4334.17|0
1643275500000|2022-01-27 09:25:00|4336.03|4336.03|4339.24|4339.24|4340.78|4340.78|4335.85|4335.85|0
1643275800000|2022-01-27 09:30:00|4339.53|4339.53|4332.04|4332.04|4340.06|4340.06|4331.88|4331.88|0
1643276100000|2022-01-27 09:35:00|4331.86|4331.86|4327.61|4327.61|4332.39|4332.39|4326.39|4326.39|0
1643276400000|2022-01-27 09:40:00|4327.43|4327.43|4329.06|4329.06|4329.24|4329.24|4326.23|4326.23|0
1643276700000|2022-01-27 09:45:00|4328.73|4328.73|4331.02|4331.02|4335.73|4335.73|4327.67|4327.67|0
1643277000000|2022-01-27 09:50:00|4330.58|4330.58|4333.4|4333.4|4334.5|4334.5|4329.75|4329.75|0
1643277300000|2022-01-27 09:55:00|4333.75|4333.75|4329.76|4329.76|4333.9|4333.9|4329.56|4329.56|0
1643277600000|2022-01-27 10:00:00|4329.59|4329.59|4332.5|4332.5|4333.17|4333.17|4328.47|4328.47|0
1643277900000|2022-01-27 10:05:00|4332.86|4332.86|4334.37|4334.37|4334.37|4334.37|4332.53|4332.53|0
1643278200000|2022-01-27 10:10:00|4334.01|4334.01|4332.81|4332.81|4336.22|4336.22|4332.81|4332.81|0
1643278500000|2022-01-27 10:15:00|4332.65|4332.65|4330.66|4330.66|4334.77|4334.77|4330.66|4330.66|0
1643278800000|2022-01-27 10:20:00|4330.31|4330.31|4332.12|4332.12|4333.04|4333.04|4329.65|4329.65|0
1643279100000|2022-01-27 10:25:00|4332.79|4332.79|4332.99|4332.99|4334.43|4334.43|4331.96|4331.96|0
1643279400000|2022-01-27 10:30:00|4333.66|4333.66|4330.84|4330.84|4333.66|4333.66|4330.12|4330.12|0
1643279700000|2022-01-27 10:35:00|4331.37|4331.37|4329.97|4329.97|4331.49|4331.49|4328.28|4328.28|0
1643280000000|2022-01-27 10:40:00|4330.64|4330.64|4330.68|4330.68|4331.54|4331.54|4330.18|4330.18|0
1643280300000|2022-01-27 10:45:00|4331.56|4331.56|4327.79|4327.79|4332.74|4332.74|4327.79|4327.79|0
1643280600000|2022-01-27 10:50:00|4327.84|4327.84|4325.8|4325.8|4327.84|4327.84|4323.66|4323.66|0
1643280900000|2022-01-27 10:55:00|4325.27|4325.27|4323.43|4323.43|4325.38|4325.38|4322.53|4322.53|0
1643281200000|2022-01-27 11:00:00|4322.84|4322.84|4328.25|4328.25|4328.6|4328.6|4322.7|4322.7|0
1643281500000|2022-01-27 11:05:00|4328.16|4328.16|4322.87|4322.87|4329.76|4329.76|4322.87|4322.87|0
1643281800000|2022-01-27 11:10:00|4323.54|4323.54|4324.41|4324.41|4324.41|4324.41|4322.64|4322.64|0
1643282100000|2022-01-27 11:15:00|4324.58|4324.58|4322.71|4322.71|4325.81|4325.81|4321.65|4321.65|0
1643282400000|2022-01-27 11:20:00|4322|4322|4319.71|4319.71|4323.71|4323.71|4319.36|4319.36|0
1643282700000|2022-01-27 11:25:00|4319.88|4319.88|4322.33|4322.33|4323.35|4323.35|4319.65|4319.65|0
1643283000000|2022-01-27 11:30:00|4322.5|4322.5|4323.28|4323.28|4324.52|4324.52|4321.76|4321.76|0
1643283300000|2022-01-27 11:35:00|4322.61|4322.61|4316.89|4316.89|4322.78|4322.78|4316.89|4316.89|0
1643283600000|2022-01-27 11:40:00|4316.22|4316.22|4316.53|4316.53|4318.37|4318.37|4315.51|4315.51|0
1643283900000|2022-01-27 11:45:00|4317.2|4317.2|4317.51|4317.51|4319.37|4319.37|4316.77|4316.77|0
1643284200000|2022-01-27 11:50:00|4317.57|4317.57|4320.1|4320.1|4320.41|4320.41|4317.35|4317.35|0
1643284500000|2022-01-27 11:55:00|4319.75|4319.75|4317.71|4317.71|4319.75|4319.75|4316.3|4316.3|0
1643284800000|2022-01-27 12:00:00|4318.37|4318.37|4316.27|4316.27|4318.37|4318.37|4315.68|4315.68|0
1643285100000|2022-01-27 12:05:00|4316.94|4316.94|4318.32|4318.32|4319.75|4319.75|4316.6|4316.6|0
1643285400000|2022-01-27 12:10:00|4318.68|4318.68|4323.04|4323.04|4324.06|4324.06|4318.18|4318.18|0
1643285700000|2022-01-27 12:15:00|4323.21|4323.21|4326.09|4326.09|4326.09|4326.09|4322.16|4322.16|0
1643286000000|2022-01-27 12:20:00|4325.88|4325.88|4326.58|4326.58|4329.64|4329.64|4325.68|4325.68|0
1643286300000|2022-01-27 12:25:00|4327.11|4327.11|4329.75|4329.75|4329.93|4329.93|4327.11|4327.11|0
1643286600000|2022-01-27 12:30:00|4329.93|4329.93|4326.41|4326.41|4330.44|4330.44|4326.41|4326.41|0
1643286900000|2022-01-27 12:35:00|4326.06|4326.06|4326.34|4326.34|4328.22|4328.22|4326.06|4326.06|0
1643287200000|2022-01-27 12:40:00|4326.39|4326.39|4328.77|4328.77|4328.77|4328.77|4326.39|4326.39|0
1643287500000|2022-01-27 12:45:00|4328.95|4328.95|4328.37|4328.37|4329.37|4329.37|4327.39|4327.39|0
1643287800000|2022-01-27 12:50:00|4327.04|4327.04|4331.85|4331.85|4332.37|4332.37|4326.19|4326.19|0
1643288100000|2022-01-27 12:55:00|4331.18|4331.18|4327.91|4327.91|4331.32|4331.32|4327.62|4327.62|0
1643288400000|2022-01-27 13:00:00|4328.44|4328.44|4323.79|4323.79|4329.96|4329.96|4323.79|4323.79|0
1643288700000|2022-01-27 13:05:00|4324.15|4324.15|4323.53|4323.53|4325.1|4325.1|4323.23|4323.23|0
1643289000000|2022-01-27 13:10:00|4324.2|4324.2|4323.58|4323.58|4325.52|4325.52|4322.88|4322.88|0
1643289300000|2022-01-27 13:15:00|4323.47|4323.47|4322.25|4322.25|4324.14|4324.14|4321.9|4321.9|0
1643289600000|2022-01-27 13:20:00|4322.4|4322.4|4328.94|4328.94|4328.94|4328.94|4322.4|4322.4|0
1643289900000|2022-01-27 13:25:00|4329.12|4329.12|4326.42|4326.42|4330.48|4330.48|4326.42|4326.42|0
1643290200000|2022-01-27 13:30:00|4327.09|4327.09|4325.35|4325.35|4328.12|4328.12|4324.76|4324.76|0
1643290500000|2022-01-27 13:35:00|4324.68|4324.68|4319.77|4319.77|4325.35|4325.35|4319.77|4319.77|0
1643290800000|2022-01-27 13:40:00|4320.44|4320.44|4322.14|4322.14|4322.14|4322.14|4316.86|4316.86|0
1643291100000|2022-01-27 13:45:00|4323.48|4323.48|4319.14|4319.14|4324.01|4324.01|4318.18|4318.18|0
1643291400000|2022-01-27 13:50:00|4318.47|4318.47|4319.72|4319.72|4320.39|4320.39|4317.8|4317.8|0
1643291700000|2022-01-27 13:55:00|4320.07|4320.07|4324.12|4324.12|4324.61|4324.61|4320|4320|0
1643292000000|2022-01-27 14:00:00|4323.59|4323.59|4327.34|4327.34|4328.01|4328.01|4323.59|4323.59|0
1643292300000|2022-01-27 14:05:00|4326.63|4326.63|4326.09|4326.09|4327.82|4327.82|4325.42|4325.42|0
1643292600000|2022-01-27 14:10:00|4326.44|4326.44|4326.22|4326.22|4327.29|4327.29|4324.21|4324.21|0
1643292900000|2022-01-27 14:15:00|4326.39|4326.39|4325.29|4325.29|4328.75|4328.75|4324.62|4324.62|0
1643293200000|2022-01-27 14:20:00|4325.62|4325.62|4324.3|4324.3|4326.33|4326.33|4323.47|4323.47|0
1643293500000|2022-01-27 14:25:00|4324.12|4324.12|4326.92|4326.92|4326.92|4326.92|4323.94|4323.94|0
1643293800000|2022-01-27 14:30:00|4327.59|4327.59|4324.87|4324.87|4328.72|4328.72|4324.51|4324.51|0
1643294100000|2022-01-27 14:35:00|4324.69|4324.69|4322.97|4322.97|4326.96|4326.96|4322.97|4322.97|0
1643294400000|2022-01-27 14:40:00|4323.23|4323.23|4327.92|4327.92|4329.03|4329.03|4323.23|4323.23|0
1643294700000|2022-01-27 14:45:00|4328.21|4328.21|4330.09|4330.09|4331.43|4331.43|4325.66|4325.66|0
1643295000000|2022-01-27 14:50:00|4330.42|4330.42|4326.1|4326.1|4331.32|4331.32|4325.34|4325.34|0
1643295300000|2022-01-27 14:55:00|4325.43|4325.43|4323.95|4323.95|4326.18|4326.18|4321.42|4321.42|0
1643295600000|2022-01-27 15:00:00|4323.28|4323.28|4320.71|4320.71|4323.95|4323.95|4316.5|4316.5|0
1643295900000|2022-01-27 15:05:00|4320.04|4320.04|4314.38|4314.38|4320.38|4320.38|4311.65|4311.65|0
1643296200000|2022-01-27 15:10:00|4314.73|4314.73|4313.64|4313.64|4314.73|4314.73|4311.98|4311.98|0
1643296500000|2022-01-27 15:15:00|4312.97|4312.97|4306.3|4306.3|4312.97|4312.97|4305.86|4305.86|0
1643296800000|2022-01-27 15:20:00|4306.83|4306.83|4299.07|4299.07|4307.86|4307.86|4298.98|4298.98|0
1643297100000|2022-01-27 15:25:00|4299.43|4299.43|4297|4297|4300.05|4300.05|4297|4297|0
1643297400000|2022-01-27 15:30:00|4296.33|4296.33|4294.02|4294.02|4298.32|4298.32|4293.09|4293.09|0
1643297700000|2022-01-27 15:35:00|4294.2|4294.2|4289.44|4289.44|4294.2|4294.2|4288.9|4288.9|0
1643298000000|2022-01-27 15:40:00|4289.62|4289.62|4290.47|4290.47|4292.76|4292.76|4287.9|4287.9|0
1643298300000|2022-01-27 15:45:00|4291.53|4291.53|4294.67|4294.67|4294.92|4294.92|4291.41|4291.41|0
1643298600000|2022-01-27 15:50:00|4295.02|4295.02|4292.95|4292.95|4295.02|4295.02|4292.02|4292.02|0
1643298900000|2022-01-27 15:55:00|4292.28|4292.28|4294.2|4294.2|4294.94|4294.94|4291.71|4291.71|0
1643299200000|2022-01-27 16:00:00|4294.87|4294.87|4297.77|4297.77|4297.95|4297.95|4293.16|4293.16|0
1643299500000|2022-01-27 16:05:00|4298.44|4298.44|4293.76|4293.76|4300.33|4300.33|4293.64|4293.64|0
1643299800000|2022-01-27 16:10:00|4293.93|4293.93|4295.17|4295.17|4296.14|4296.14|4293.25|4293.25|0
1643300100000|2022-01-27 16:15:00|4294.99|4294.99|4290.14|4290.14|4294.99|4294.99|4288.36|4288.36|0
1643300400000|2022-01-27 16:20:00|4290.09|4290.09|4289.53|4289.53|4292.15|4292.15|4289.04|4289.04|0
1643300700000|2022-01-27 16:25:00|4290.04|4290.04|4292.04|4292.04|4292.69|4292.69|4289.11|4289.11|0
1643357700000|2022-01-28 08:15:00|4282.05|4282.05|4272.38|4272.38|4284.53|4284.53|4272.21|4272.21|0
1643358000000|2022-01-28 08:20:00|4271.71|4271.71|4269.66|4269.66|4271.71|4271.71|4266.25|4266.25|0
1643358300000|2022-01-28 08:25:00|4270.01|4270.01|4271.16|4271.16|4274.77|4274.77|4268.31|4268.31|0
1643358600000|2022-01-28 08:30:00|4272.05|4272.05|4263.72|4263.72|4273.92|4273.92|4261.74|4261.74|0
1643358900000|2022-01-28 08:35:00|4264.39|4264.39|4262.67|4262.67|4266.46|4266.46|4261.64|4261.64|0
1643359200000|2022-01-28 08:40:00|4262|4262|4258.53|4258.53|4262|4262|4257.17|4257.17|0
1643359500000|2022-01-28 08:45:00|4257.65|4257.65|4259.4|4259.4|4266.83|4266.83|4255.82|4255.82|0
1643359800000|2022-01-28 08:50:00|4259.63|4259.63|4259.84|4259.84|4262.23|4262.23|4257.22|4257.22|0
1643360100000|2022-01-28 08:55:00|4259.66|4259.66|4257.69|4257.69|4259.72|4259.72|4250.53|4250.53|0
1643360400000|2022-01-28 09:00:00|4257.58|4257.58|4257.69|4257.69|4260.25|4260.25|4256.12|4256.12|0
1643360700000|2022-01-28 09:05:00|4258.58|4258.58|4258.3|4258.3|4261.43|4261.43|4258.05|4258.05|0
1643361000000|2022-01-28 09:10:00|4258.97|4258.97|4264.65|4264.65|4264.65|4264.65|4258.63|4258.63|0
1643361300000|2022-01-28 09:15:00|4265.15|4265.15|4263.42|4263.42|4266.7|4266.7|4262.3|4262.3|0
1643361600000|2022-01-28 09:20:00|4263.07|4263.07|4261.19|4261.19|4264.06|4264.06|4260.66|4260.66|0
1643361900000|2022-01-28 09:25:00|4261.54|4261.54|4253.16|4253.16|4261.54|4261.54|4251.95|4251.95|0
1643362200000|2022-01-28 09:30:00|4253.51|4253.51|4248.54|4248.54|4254.22|4254.22|4248.3|4248.3|0
1643362500000|2022-01-28 09:35:00|4248.7|4248.7|4249.14|4249.14|4250|4250|4247.22|4247.22|0
1643362800000|2022-01-28 09:40:00|4248.96|4248.96|4255.47|4255.47|4255.65|4255.65|4248.96|4248.96|0
1643363100000|2022-01-28 09:45:00|4255.31|4255.31|4253.16|4253.16|4256.11|4256.11|4252.31|4252.31|0
1643363400000|2022-01-28 09:50:00|4253.4|4253.4|4249.53|4249.53|4253.4|4253.4|4249.53|4249.53|0
1643363700000|2022-01-28 09:55:00|4248.65|4248.65|4245.32|4245.32|4249.18|4249.18|4243.83|4243.83|0
1643364000000|2022-01-28 10:00:00|4245.67|4245.67|4243.81|4243.81|4247.44|4247.44|4243.11|4243.11|0
1643364300000|2022-01-28 10:05:00|4244.48|4244.48|4238.76|4238.76|4244.48|4244.48|4237.71|4237.71|0
1643364600000|2022-01-28 10:10:00|4238.23|4238.23|4241.62|4241.62|4241.97|4241.97|4238.11|4238.11|0
1643364900000|2022-01-28 10:15:00|4241.85|4241.85|4236.11|4236.11|4242.03|4242.03|4236.11|4236.11|0
1643365200000|2022-01-28 10:20:00|4235.58|4235.58|4234.23|4234.23|4235.76|4235.76|4233.21|4233.21|0
1643365500000|2022-01-28 10:25:00|4234.58|4234.58|4234.18|4234.18|4236.99|4236.99|4233.95|4233.95|0
1643365800000|2022-01-28 10:30:00|4233.95|4233.95|4231.33|4231.33|4235.92|4235.92|4231.33|4231.33|0
1643366100000|2022-01-28 10:35:00|4231.09|4231.09|4226.84|4226.84|4231.79|4231.79|4226.13|4226.13|0
1643366400000|2022-01-28 10:40:00|4227.19|4227.19|4231.65|4231.65|4231.65|4231.65|4227.19|4227.19|0
1643366700000|2022-01-28 10:45:00|4231.42|4231.42|4236.8|4236.8|4236.8|4236.8|4231.3|4231.3|0
1643367000000|2022-01-28 10:50:00|4236.13|4236.13|4235.73|4235.73|4237.03|4237.03|4232.14|4232.14|0
1643367300000|2022-01-28 10:55:00|4235.91|4235.91|4237.67|4237.67|4237.67|4237.67|4234.8|4234.8|0
1643367600000|2022-01-28 11:00:00|4238.34|4238.34|4239.33|4239.33|4241.88|4241.88|4237.62|4237.62|0
1643367900000|2022-01-28 11:05:00|4240.39|4240.39|4239.76|4239.76|4242.23|4242.23|4239.71|4239.71|0
1643368200000|2022-01-28 11:10:00|4239.43|4239.43|4236.91|4236.91|4239.71|4239.71|4236.91|4236.91|0
1643368500000|2022-01-28 11:15:00|4235.67|4235.67|4229.75|4229.75|4236.02|4236.02|4229.22|4229.22|0
1643368800000|2022-01-28 11:20:00|4229.57|4229.57|4230.77|4230.77|4230.94|4230.94|4227.17|4227.17|0
1643369100000|2022-01-28 11:25:00|4231.44|4231.44|4233.19|4233.19|4233.52|4233.52|4231.44|4231.44|0
1643369400000|2022-01-28 11:30:00|4233.72|4233.72|4236.21|4236.21|4236.21|4236.21|4233.02|4233.02|0
1643369700000|2022-01-28 11:35:00|4236.88|4236.88|4235.24|4235.24|4239.34|4239.34|4235.24|4235.24|0
1643370000000|2022-01-28 11:40:00|4234.89|4234.89|4231.56|4231.56|4235.1|4235.1|4231.56|4231.56|0
1643370300000|2022-01-28 11:45:00|4231.51|4231.51|4229.46|4229.46|4231.51|4231.51|4229.28|4229.28|0
1643370600000|2022-01-28 11:50:00|4230.16|4230.16|4229.79|4229.79|4230.91|4230.91|4229.53|4229.53|0
1643370900000|2022-01-28 11:55:00|4229.96|4229.96|4231.66|4231.66|4231.95|4231.95|4228.45|4228.45|0
1643371200000|2022-01-28 12:00:00|4231.6|4231.6|4232.43|4232.43|4234.14|4234.14|4231.59|4231.59|0
1643371500000|2022-01-28 12:05:00|4232.31|4232.31|4227.51|4227.51|4233.54|4233.54|4227.51|4227.51|0
1643371800000|2022-01-28 12:10:00|4227.39|4227.39|4230.05|4230.05|4230.05|4230.05|4226.27|4226.27|0
1643372100000|2022-01-28 12:15:00|4230.22|4230.22|4229.34|4229.34|4230.73|4230.73|4229.14|4229.14|0
1643372400000|2022-01-28 12:20:00|4229.51|4229.51|4224.86|4224.86|4230.45|4230.45|4224.69|4224.69|0
1643372700000|2022-01-28 12:25:00|4225.22|4225.22|4220.06|4220.06|4225.22|4225.22|4219.9|4219.9|0
1643373000000|2022-01-28 12:30:00|4220.59|4220.59|4222.94|4222.94|4223.8|4223.8|4220.59|4220.59|0
1643373300000|2022-01-28 12:35:00|4223.12|4223.12|4217.45|4217.45|4223.96|4223.96|4216.57|4216.57|0
1643373600000|2022-01-28 12:40:00|4218.12|4218.12|4216.9|4216.9|4219.25|4219.25|4216.9|4216.9|0
1643373900000|2022-01-28 12:45:00|4216.85|4216.85|4216.27|4216.27|4218.93|4218.93|4216.27|4216.27|0
1643374200000|2022-01-28 12:50:00|4215.6|4215.6|4214.17|4214.17|4215.6|4215.6|4213.31|4213.31|0
1643374500000|2022-01-28 12:55:00|4214.01|4214.01|4214.47|4214.47|4214.95|4214.95|4212.84|4212.84|0
1643374800000|2022-01-28 13:00:00|4214.3|4214.3|4219.72|4219.72|4219.84|4219.84|4214.3|4214.3|0
1643375100000|2022-01-28 13:05:00|4221.06|4221.06|4220.02|4220.02|4222.62|4222.62|4219.37|4219.37|0
1643375400000|2022-01-28 13:10:00|4221.36|4221.36|4223.28|4223.28|4223.28|4223.28|4220.57|4220.57|0
1643375700000|2022-01-28 13:15:00|4222.75|4222.75|4224.93|4224.93|4227.05|4227.05|4222.26|4222.26|0
1643376000000|2022-01-28 13:20:00|4225.28|4225.28|4223.62|4223.62|4225.46|4225.46|4223.61|4223.61|0
1643376300000|2022-01-28 13:25:00|4223.09|4223.09|4223.41|4223.41|4223.41|4223.41|4220.88|4220.88|0
1643376600000|2022-01-28 13:30:00|4223.59|4223.59|4227.15|4227.15|4228.87|4228.87|4223.59|4223.59|0
1643376900000|2022-01-28 13:35:00|4227.82|4227.82|4228.6|4228.6|4229.59|4229.59|4224.69|4224.69|0
1643377200000|2022-01-28 13:40:00|4228.96|4228.96|4229.35|4229.35|4230.06|4230.06|4227.83|4227.83|0
1643377500000|2022-01-28 13:45:00|4228.64|4228.64|4225.98|4225.98|4229.79|4229.79|4225.95|4225.95|0
1643377800000|2022-01-28 13:50:00|4226.16|4226.16|4226.06|4226.06|4227.44|4227.44|4225|4225|0
1643378100000|2022-01-28 13:55:00|4225.71|4225.71|4227.1|4227.1|4227.37|4227.37|4225.24|4225.24|0
1643378400000|2022-01-28 14:00:00|4227.27|4227.27|4230.67|4230.67|4230.67|4230.67|4226|4226|0
1643378700000|2022-01-28 14:05:00|4230.99|4230.99|4231.51|4231.51|4232.33|4232.33|4230.67|4230.67|0
1643379000000|2022-01-28 14:10:00|4231.34|4231.34|4230.36|4230.36|4231.56|4231.56|4230.03|4230.03|0
1643379300000|2022-01-28 14:15:00|4230.18|4230.18|4231.05|4231.05|4231.59|4231.59|4230.08|4230.08|0
1643379600000|2022-01-28 14:20:00|4231.28|4231.28|4229.04|4229.04|4232.53|4232.53|4228.69|4228.69|0
1643379900000|2022-01-28 14:25:00|4229.71|4229.71|4230.79|4230.79|4232.38|4232.38|4229.59|4229.59|0
1643380200000|2022-01-28 14:30:00|4230.61|4230.61|4226.98|4226.98|4230.61|4230.61|4226.05|4226.05|0
1643380500000|2022-01-28 14:35:00|4227.33|4227.33|4221.41|4221.41|4227.51|4227.51|4219.57|4219.57|0
1643380800000|2022-01-28 14:40:00|4221.23|4221.23|4219.73|4219.73|4221.65|4221.65|4218.68|4218.68|0
1643381100000|2022-01-28 14:45:00|4220.08|4220.08|4216.93|4216.93|4220.38|4220.38|4214.93|4214.93|0
1643381400000|2022-01-28 14:50:00|4216.81|4216.81|4222.47|4222.47|4222.64|4222.64|4216.55|4216.55|0
1643381700000|2022-01-28 14:55:00|4222.29|4222.29|4224.99|4224.99|4224.99|4224.99|4221.77|4221.77|0
1643382000000|2022-01-28 15:00:00|4224.46|4224.46|4221.95|4221.95|4225.29|4225.29|4220.14|4220.14|0
1643382300000|2022-01-28 15:05:00|4222.62|4222.62|4225.07|4225.07|4225.42|4225.42|4221.46|4221.46|0
1643382600000|2022-01-28 15:10:00|4225.74|4225.74|4228.55|4228.55|4231.96|4231.96|4225.74|4225.74|0
1643382900000|2022-01-28 15:15:00|4228.9|4228.9|4231.76|4231.76|4232.46|4232.46|4228.74|4228.74|0
1643383200000|2022-01-28 15:20:00|4232.46|4232.46|4226.2|4226.2|4232.46|4232.46|4225.85|4225.85|0
1643383500000|2022-01-28 15:25:00|4225.85|4225.85|4216.91|4216.91|4225.85|4225.85|4215.54|4215.54|0
1643383800000|2022-01-28 15:30:00|4216.75|4216.75|4207.38|4207.38|4218.42|4218.42|4206.22|4206.22|0
1643384100000|2022-01-28 15:35:00|4207.56|4207.56|4207.96|4207.96|4209.28|4209.28|4207.23|4207.23|0
1643384400000|2022-01-28 15:40:00|4207.6|4207.6|4200.62|4200.62|4207.89|4207.89|4200.27|4200.27|0
1643384700000|2022-01-28 15:45:00|4201.15|4201.15|4205.9|4205.9|4205.9|4205.9|4199.28|4199.28|0
1643385000000|2022-01-28 15:50:00|4206.43|4206.43|4210.95|4210.95|4210.95|4210.95|4204.64|4204.64|0
1643385300000|2022-01-28 15:55:00|4211.13|4211.13|4210.69|4210.69|4212.51|4212.51|4208.73|4208.73|0
1643385600000|2022-01-28 16:00:00|4211.36|4211.36|4209.84|4209.84|4211.57|4211.57|4208.09|4208.09|0
1643385900000|2022-01-28 16:05:00|4210.2|4210.2|4213.17|4213.17|4213.17|4213.17|4209.37|4209.37|0
1643386200000|2022-01-28 16:10:00|4212.5|4212.5|4213.27|4213.27|4214.31|4214.31|4211.4|4211.4|0
1643386500000|2022-01-28 16:15:00|4213.15|4213.15|4217.45|4217.45|4217.45|4217.45|4213.01|4213.01|0
1643386800000|2022-01-28 16:20:00|4217.63|4217.63|4214.35|4214.35|4217.98|4217.98|4212.41|4212.41|0
1643387100000|2022-01-28 16:25:00|4213.99|4213.99|4216.96|4216.96|4219.09|4219.09|4213.82|4213.82|0
1643616900000|2022-01-31 08:15:00|4221.78|4221.78|4225.71|4225.71|4226.93|4226.93|4220.5|4220.5|0
1643617200000|2022-01-31 08:20:00|4225.04|4225.04|4221.79|4221.79|4225.04|4225.04|4217.74|4217.74|0
1643617500000|2022-01-31 08:25:00|4222.32|4222.32|4219.55|4219.55|4223.78|4223.78|4217.68|4217.68|0
1643617800000|2022-01-31 08:30:00|4220.08|4220.08|4219.05|4219.05|4222.34|4222.34|4214.61|4214.61|0
1643618100000|2022-01-31 08:35:00|4218.69|4218.69|4219.26|4219.26|4222.46|4222.46|4218.48|4218.48|0
1643618400000|2022-01-31 08:40:00|4219.05|4219.05|4224.65|4224.65|4225.85|4225.85|4218.09|4218.09|0
1643618700000|2022-01-31 08:45:00|4224.89|4224.89|4229.08|4229.08|4229.98|4229.98|4224.89|4224.89|0
1643619000000|2022-01-31 08:50:00|4228.41|4228.41|4232.59|4232.59|4234.82|4234.82|4226.02|4226.02|0
1643619300000|2022-01-31 08:55:00|4232.24|4232.24|4231.86|4231.86|4232.84|4232.84|4230.81|4230.81|0
1643619600000|2022-01-31 09:00:00|4231.65|4231.65|4235.28|4235.28|4236.8|4236.8|4231.12|4231.12|0
1643619900000|2022-01-31 09:05:00|4234.61|4234.61|4232.82|4232.82|4237.05|4237.05|4229.34|4229.34|0
1643620200000|2022-01-31 09:10:00|4232.29|4232.29|4232.42|4232.42|4233.68|4233.68|4232.25|4232.25|0
1643620500000|2022-01-31 09:15:00|4232.6|4232.6|4235.47|4235.47|4236|4236|4229.55|4229.55|0
1643620800000|2022-01-31 09:20:00|4235.82|4235.82|4230.89|4230.89|4237.41|4237.41|4228.35|4228.35|0
1643621100000|2022-01-31 09:25:00|4230.53|4230.53|4233.83|4233.83|4233.83|4233.83|4230.53|4230.53|0
1643621400000|2022-01-31 09:30:00|4233.72|4233.72|4231.05|4231.05|4234.26|4234.26|4231.05|4231.05|0
1643621700000|2022-01-31 09:35:00|4231.22|4231.22|4231.85|4231.85|4233.05|4233.05|4230.84|4230.84|0
1643622000000|2022-01-31 09:40:00|4231.32|4231.32|4227.32|4227.32|4231.51|4231.51|4227.32|4227.32|0
1643622300000|2022-01-31 09:45:00|4228.38|4228.38|4229.58|4229.58|4229.58|4229.58|4225.67|4225.67|0
1643622600000|2022-01-31 09:50:00|4228.87|4228.87|4228.13|4228.13|4230.25|4230.25|4227.97|4227.97|0
1643622900000|2022-01-31 09:55:00|4227.8|4227.8|4230.79|4230.79|4230.79|4230.79|4227.62|4227.62|0
1643623200000|2022-01-31 10:00:00|4231.14|4231.14|4232.11|4232.11|4232.11|4232.11|4229.28|4229.28|0
1643623500000|2022-01-31 10:05:00|4230.77|4230.77|4231.29|4231.29|4233.03|4233.03|4228.42|4228.42|0
1643623800000|2022-01-31 10:10:00|4231.17|4231.17|4229.56|4229.56|4231.17|4231.17|4228.09|4228.09|0
1643624100000|2022-01-31 10:15:00|4229.2|4229.2|4227.52|4227.52|4230.85|4230.85|4227.52|4227.52|0
1643624400000|2022-01-31 10:20:00|4226.85|4226.85|4219.19|4219.19|4226.85|4226.85|4218.09|4218.09|0
1643624700000|2022-01-31 10:25:00|4219.72|4219.72|4222.81|4222.81|4224.05|4224.05|4219.02|4219.02|0
1643625000000|2022-01-31 10:30:00|4222.46|4222.46|4219.31|4219.31|4222.46|4222.46|4217.88|4217.88|0
1643625300000|2022-01-31 10:35:00|4219.98|4219.98|4216.09|4216.09|4220.51|4220.51|4216.03|4216.03|0
1643625600000|2022-01-31 10:40:00|4216.19|4216.19|4218.42|4218.42|4220.15|4220.15|4216.03|4216.03|0
1643625900000|2022-01-31 10:45:00|4218.6|4218.6|4218.75|4218.75|4221.64|4221.64|4218.05|4218.05|0
1643626200000|2022-01-31 10:50:00|4218.22|4218.22|4213.93|4213.93|4218.22|4218.22|4213.73|4213.73|0
1643626500000|2022-01-31 10:55:00|4213.23|4213.23|4212.86|4212.86|4213.59|4213.59|4211.89|4211.89|0
1643626800000|2022-01-31 11:00:00|4212.68|4212.68|4209.54|4209.54|4212.68|4212.68|4209.01|4209.01|0
1643627100000|2022-01-31 11:05:00|4209.37|4209.37|4210.45|4210.45|4210.87|4210.87|4209.19|4209.19|0
1643627400000|2022-01-31 11:10:00|4209.78|4209.78|4206.62|4206.62|4210.46|4210.46|4205.59|4205.59|0
1643627700000|2022-01-31 11:15:00|4207.29|4207.29|4203.06|4203.06|4207.82|4207.82|4203.03|4203.03|0
1643628000000|2022-01-31 11:20:00|4202.35|4202.35|4203.33|4203.33|4206.64|4206.64|4202.35|4202.35|0
1643628300000|2022-01-31 11:25:00|4202.66|4202.66|4200.17|4200.17|4202.66|4202.66|4198.85|4198.85|0
1643628600000|2022-01-31 11:30:00|4199.99|4199.99|4199.15|4199.15|4201.56|4201.56|4198.62|4198.62|0
1643628900000|2022-01-31 11:35:00|4198.99|4198.99|4195.62|4195.62|4198.99|4198.99|4194.74|4194.74|0
1643629200000|2022-01-31 11:40:00|4195.45|4195.45|4194.11|4194.11|4195.62|4195.62|4193.4|4193.4|0
1643629500000|2022-01-31 11:45:00|4193.44|4193.44|4191.69|4191.69|4194.14|4194.14|4191.33|4191.33|0
1643629800000|2022-01-31 11:50:00|4191.63|4191.63|4192.03|4192.03|4197.04|4197.04|4191.63|4191.63|0
1643630100000|2022-01-31 11:55:00|4191.68|4191.68|4196.08|4196.08|4196.42|4196.42|4190.67|4190.67|0
1643630400000|2022-01-31 12:00:00|4195.37|4195.37|4195.81|4195.81|4198.75|4198.75|4195.37|4195.37|0
1643630700000|2022-01-31 12:05:00|4195.28|4195.28|4193.57|4193.57|4196.13|4196.13|4192.87|4192.87|0
1643631000000|2022-01-31 12:10:00|4193.75|4193.75|4194.21|4194.21|4196.08|4196.08|4193.75|4193.75|0
1643631300000|2022-01-31 12:15:00|4193.86|4193.86|4194.29|4194.29|4195.3|4195.3|4192.23|4192.23|0
1643631600000|2022-01-31 12:20:00|4193.76|4193.76|4191.16|4191.16|4193.76|4193.76|4190.37|4190.37|0
1643631900000|2022-01-31 12:25:00|4191.51|4191.51|4194.42|4194.42|4194.42|4194.42|4191.51|4191.51|0
1643632200000|2022-01-31 12:30:00|4193.75|4193.75|4194.68|4194.68|4194.95|4194.95|4193.75|4193.75|0
1643632500000|2022-01-31 12:35:00|4193.98|4193.98|4192.9|4192.9|4195.34|4195.34|4192.9|4192.9|0
1643632800000|2022-01-31 12:40:00|4192.74|4192.74|4188.44|4188.44|4192.97|4192.97|4188.36|4188.36|0
1643633100000|2022-01-31 12:45:00|4188.29|4188.29|4191.97|4191.97|4191.97|4191.97|4188.29|4188.29|0
1643633400000|2022-01-31 12:50:00|4191.62|4191.62|4189.45|4189.45|4192.15|4192.15|4189.08|4189.08|0
1643633700000|2022-01-31 12:55:00|4189.28|4189.28|4190.27|4190.27|4190.34|4190.34|4188.61|4188.61|0
1643634000000|2022-01-31 13:00:00|4191.16|4191.16|4188.73|4188.73|4191.95|4191.95|4188.73|4188.73|0
1643634300000|2022-01-31 13:05:00|4188.9|4188.9|4187.34|4187.34|4188.9|4188.9|4185.98|4185.98|0
1643634600000|2022-01-31 13:10:00|4187.52|4187.52|4191.9|4191.9|4191.9|4191.9|4187.52|4187.52|0
1643634900000|2022-01-31 13:15:00|4191.84|4191.84|4189.85|4189.85|4192.26|4192.26|4189.85|4189.85|0
1643635200000|2022-01-31 13:20:00|4189.67|4189.67|4188.36|4188.36|4190.13|4190.13|4188.36|4188.36|0
1643635500000|2022-01-31 13:25:00|4187.69|4187.69|4188.14|4188.14|4189.87|4189.87|4186.35|4186.35|0
1643635800000|2022-01-31 13:30:00|4188.26|4188.26|4191.97|4191.97|4191.97|4191.97|4188.03|4188.03|0
1643636100000|2022-01-31 13:35:00|4191.62|4191.62|4194.32|4194.32|4194.68|4194.68|4191.12|4191.12|0
1643636400000|2022-01-31 13:40:00|4193.97|4193.97|4191.97|4191.97|4194.32|4194.32|4191.47|4191.47|0
1643636700000|2022-01-31 13:45:00|4191.67|4191.67|4181.08|4181.08|4191.67|4191.67|4180.69|4180.69|0
1643637000000|2022-01-31 13:50:00|4181.41|4181.41|4172.94|4172.94|4181.41|4181.41|4172.94|4172.94|0
1643637300000|2022-01-31 13:55:00|4173.61|4173.61|4171.31|4171.31|4174.28|4174.28|4170.45|4170.45|0
1643637600000|2022-01-31 14:00:00|4170.64|4170.64|4167.61|4167.61|4170.88|4170.88|4166.78|4166.78|0
1643637900000|2022-01-31 14:05:00|4167.75|4167.75|4170.95|4170.95|4170.95|4170.95|4166.17|4166.17|0
1643638200000|2022-01-31 14:10:00|4171.13|4171.13|4168.56|4168.56|4172.39|4172.39|4168.53|4168.53|0
1643638500000|2022-01-31 14:15:00|4168.29|4168.29|4170.1|4170.1|4171.19|4171.19|4168.01|4168.01|0
1643638800000|2022-01-31 14:20:00|4170.22|4170.22|4168.07|4168.07|4170.22|4170.22|4166.7|4166.7|0
1643639100000|2022-01-31 14:25:00|4167.95|4167.95|4164.94|4164.94|4168.84|4168.84|4164.59|4164.59|0
1643639400000|2022-01-31 14:30:00|4164.27|4164.27|4163.3|4163.3|4165.52|4165.52|4161.35|4161.35|0
1643639700000|2022-01-31 14:35:00|4164.18|4164.18|4161.9|4161.9|4165.23|4165.23|4159.28|4159.28|0
1643640000000|2022-01-31 14:40:00|4162.25|4162.25|4164.36|4164.36|4164.54|4164.54|4162.25|4162.25|0
1643640300000|2022-01-31 14:45:00|4163.69|4163.69|4157.37|4157.37|4163.69|4163.69|4156.34|4156.34|0
1643640600000|2022-01-31 14:50:00|4157.2|4157.2|4162.67|4162.67|4165.67|4165.67|4156.79|4156.79|0
1643640900000|2022-01-31 14:55:00|4162.85|4162.85|4174.52|4174.52|4174.52|4174.52|4162.67|4162.67|0
1643641200000|2022-01-31 15:00:00|4175.05|4175.05|4174.84|4174.84|4175.22|4175.22|4169.44|4169.44|0
1643641500000|2022-01-31 15:05:00|4174.17|4174.17|4180.71|4180.71|4181.01|4181.01|4173.52|4173.52|0
1643641800000|2022-01-31 15:10:00|4180.88|4180.88|4183.17|4183.17|4183.87|4183.87|4178.51|4178.51|0
1643642100000|2022-01-31 15:15:00|4183.32|4183.32|4184.49|4184.49|4184.98|4184.98|4182.14|4182.14|0
1643642400000|2022-01-31 15:20:00|4184.31|4184.31|4186.33|4186.33|4188.72|4188.72|4184.31|4184.31|0
1643642700000|2022-01-31 15:25:00|4186.51|4186.51|4183.06|4183.06|4187|4187|4183.06|4183.06|0
1643643000000|2022-01-31 15:30:00|4183.18|4183.18|4181.34|4181.34|4184.89|4184.89|4179.84|4179.84|0
1643643300000|2022-01-31 15:35:00|4181.69|4181.69|4180.29|4180.29|4183.42|4183.42|4179.58|4179.58|0
1643643600000|2022-01-31 15:40:00|4179.94|4179.94|4179.6|4179.6|4179.94|4179.94|4176.1|4176.1|0
1643643900000|2022-01-31 15:45:00|4179.5|4179.5|4176.48|4176.48|4179.5|4179.5|4173.97|4173.97|0
1643644200000|2022-01-31 15:50:00|4175.59|4175.59|4177.67|4177.67|4177.82|4177.82|4175.32|4175.32|0
1643644500000|2022-01-31 15:55:00|4178.02|4178.02|4182.97|4182.97|4182.97|4182.97|4176.44|4176.44|0
1643644800000|2022-01-31 16:00:00|4182.81|4182.81|4180.43|4180.43|4183.16|4183.16|4180.43|4180.43|0
1643645100000|2022-01-31 16:05:00|4180.55|4180.55|4179.17|4179.17|4181.05|4181.05|4179.17|4179.17|0
1643645400000|2022-01-31 16:10:00|4179.35|4179.35|4179.88|4179.88|4182.6|4182.6|4177.44|4177.44|0
1643645700000|2022-01-31 16:15:00|4179.73|4179.73|4175.64|4175.64|4180.2|4180.2|4175.12|4175.12|0
1643646000000|2022-01-31 16:20:00|4176.31|4176.31|4176.91|4176.91|4177.72|4177.72|4175.03|4175.03|0
1643646300000|2022-01-31 16:25:00|4176.74|4176.74|4172.44|4172.44|4176.74|4176.74|4168.03|4168.03|0
1643703300000|2022-02-01 08:15:00|4198.76|4198.76|4195.65|4195.65|4201.82|4201.82|4195.65|4195.65|0
1643703600000|2022-02-01 08:20:00|4196|4196|4196.91|4196.91|4200.34|4200.34|4196|4196|0
1643703900000|2022-02-01 08:25:00|4197.44|4197.44|4200.97|4200.97|4203.49|4203.49|4197.44|4197.44|0
1643704200000|2022-02-01 08:30:00|4199.94|4199.94|4200.89|4200.89|4202.87|4202.87|4199.94|4199.94|0
1643704500000|2022-02-01 08:35:00|4200.71|4200.71|4206.75|4206.75|4206.75|4206.75|4200.71|4200.71|0
1643704800000|2022-02-01 08:40:00|4207.46|4207.46|4214.18|4214.18|4214.18|4214.18|4207.46|4207.46|0
1643705100000|2022-02-01 08:45:00|4213.48|4213.48|4218.06|4218.06|4218.77|4218.77|4213.06|4213.06|0
1643705400000|2022-02-01 08:50:00|4218.73|4218.73|4224.3|4224.3|4224.3|4224.3|4216.5|4216.5|0
1643705700000|2022-02-01 08:55:00|4224.46|4224.46|4225.66|4225.66|4225.83|4225.83|4220.71|4220.71|0
1643706000000|2022-02-01 09:00:00|4225.13|4225.13|4225.9|4225.9|4226.39|4226.39|4221.26|4221.26|0
1643706300000|2022-02-01 09:05:00|4226.25|4226.25|4220.23|4220.23|4228.02|4228.02|4219.35|4219.35|0
1643706600000|2022-02-01 09:10:00|4219.56|4219.56|4217.4|4217.4|4219.74|4219.74|4217.26|4217.26|0
1643706900000|2022-02-01 09:15:00|4216.52|4216.52|4214.41|4214.41|4217.75|4217.75|4214.41|4214.41|0
1643707200000|2022-02-01 09:20:00|4214.24|4214.24|4210.64|4210.64|4214.24|4214.24|4209.63|4209.63|0
1643707500000|2022-02-01 09:25:00|4210.48|4210.48|4202.02|4202.02|4210.48|4210.48|4200.82|4200.82|0
1643707800000|2022-02-01 09:30:00|4201.49|4201.49|4197.61|4197.61|4202.33|4202.33|4197.61|4197.61|0
1643708100000|2022-02-01 09:35:00|4197.26|4197.26|4195.82|4195.82|4197.33|4197.33|4195.04|4195.04|0
1643708400000|2022-02-01 09:40:00|4195.46|4195.46|4190.93|4190.93|4195.64|4195.64|4190.4|4190.4|0
1643708700000|2022-02-01 09:45:00|4191.11|4191.11|4192.25|4192.25|4192.28|4192.28|4189.99|4189.99|0
1643709000000|2022-02-01 09:50:00|4192.39|4192.39|4196.2|4196.2|4196.35|4196.35|4189.82|4189.82|0
1643709300000|2022-02-01 09:55:00|4195.84|4195.84|4195.65|4195.65|4195.84|4195.84|4194.62|4194.62|0
1643709600000|2022-02-01 10:00:00|4196.32|4196.32|4200.38|4200.38|4200.38|4200.38|4196.32|4196.32|0
1643709900000|2022-02-01 10:05:00|4200.65|4200.65|4202.19|4202.19|4203.18|4203.18|4200.62|4200.62|0
1643710200000|2022-02-01 10:10:00|4202.43|4202.43|4198.41|4198.41|4202.58|4202.58|4197.53|4197.53|0
1643710500000|2022-02-01 10:15:00|4198.77|4198.77|4195.95|4195.95|4199.03|4199.03|4195.28|4195.28|0
1643710800000|2022-02-01 10:20:00|4196.66|4196.66|4194.81|4194.81|4197.01|4197.01|4194.29|4194.29|0
1643711100000|2022-02-01 10:25:00|4195.34|4195.34|4194.94|4194.94|4196.08|4196.08|4194.94|4194.94|0
1643711400000|2022-02-01 10:30:00|4194.77|4194.77|4191.68|4191.68|4195.56|4195.56|4191.52|4191.52|0
1643711700000|2022-02-01 10:35:00|4192|4192|4194.13|4194.13|4195.15|4195.15|4192|4192|0
1643712000000|2022-02-01 10:40:00|4193.95|4193.95|4193.74|4193.74|4194.62|4194.62|4193.74|4193.74|0
1643712300000|2022-02-01 10:45:00|4194.09|4194.09|4190.65|4190.65|4194.09|4194.09|4189.05|4189.05|0
1643712600000|2022-02-01 10:50:00|4189.98|4189.98|4190.58|4190.58|4190.58|4190.58|4188.85|4188.85|0
1643712900000|2022-02-01 10:55:00|4191.11|4191.11|4189.89|4189.89|4192.53|4192.53|4189.75|4189.75|0
1643713200000|2022-02-01 11:00:00|4190.56|4190.56|4195.54|4195.54|4196.07|4196.07|4190.56|4190.56|0
1643713500000|2022-02-01 11:05:00|4196.88|4196.88|4195.4|4195.4|4198.47|4198.47|4195.23|4195.23|0
1643713800000|2022-02-01 11:10:00|4194.87|4194.87|4193.47|4193.47|4195.52|4195.52|4193.05|4193.05|0
1643714100000|2022-02-01 11:15:00|4193.83|4193.83|4191.62|4191.62|4196.23|4196.23|4191.62|4191.62|0
1643714400000|2022-02-01 11:20:00|4190.95|4190.95|4191.11|4191.11|4191.54|4191.54|4190.87|4190.87|0
1643714700000|2022-02-01 11:25:00|4190.75|4190.75|4190.77|4190.77|4191.12|4191.12|4189.56|4189.56|0
1643715000000|2022-02-01 11:30:00|4191.12|4191.12|4189.99|4189.99|4191.62|4191.62|4189.99|4189.99|0
1643715300000|2022-02-01 11:35:00|4190.34|4190.34|4186.07|4186.07|4190.52|4190.52|4185.9|4185.9|0
1643715600000|2022-02-01 11:40:00|4186.43|4186.43|4187.36|4187.36|4188.8|4188.8|4186.43|4186.43|0
1643715900000|2022-02-01 11:45:00|4186.83|4186.83|4192.44|4192.44|4192.62|4192.62|4186.68|4186.68|0
1643716200000|2022-02-01 11:50:00|4192.39|4192.39|4192.85|4192.85|4193.06|4193.06|4191.43|4191.43|0
1643716500000|2022-02-01 11:55:00|4193.38|4193.38|4193.69|4193.69|4194.56|4194.56|4192.6|4192.6|0
1643716800000|2022-02-01 12:00:00|4193.34|4193.34|4192.94|4192.94|4194.63|4194.63|4192.94|4192.94|0
1643717100000|2022-02-01 12:05:00|4192.76|4192.76|4195.27|4195.27|4195.98|4195.98|4192.76|4192.76|0
1643717400000|2022-02-01 12:10:00|4195.09|4195.09|4194.44|4194.44|4195.5|4195.5|4193.56|4193.56|0
1643717700000|2022-02-01 12:15:00|4194.97|4194.97|4197.73|4197.73|4199.94|4199.94|4194.56|4194.56|0
1643718000000|2022-02-01 12:20:00|4197.61|4197.61|4201.8|4201.8|4202.62|4202.62|4197.61|4197.61|0
1643718300000|2022-02-01 12:25:00|4202.15|4202.15|4203.75|4203.75|4204.35|4204.35|4201.97|4201.97|0
1643718600000|2022-02-01 12:30:00|4204.08|4204.08|4202.28|4202.28|4204.58|4204.58|4201.69|4201.69|0
1643718900000|2022-02-01 12:35:00|4202.46|4202.46|4205.53|4205.53|4205.53|4205.53|4202.46|4202.46|0
1643719200000|2022-02-01 12:40:00|4205.89|4205.89|4203.82|4203.82|4205.89|4205.89|4203.42|4203.42|0
1643719500000|2022-02-01 12:45:00|4203.93|4203.93|4202.94|4202.94|4204.6|4204.6|4202.94|4202.94|0
1643719800000|2022-02-01 12:50:00|4203.29|4203.29|4202.36|4202.36|4204.15|4204.15|4202.36|4202.36|0
1643720100000|2022-02-01 12:55:00|4202.89|4202.89|4205.05|4205.05|4205.05|4205.05|4202.89|4202.89|0
1643720400000|2022-02-01 13:00:00|4204.38|4204.38|4205.03|4205.03|4205.91|4205.91|4204.38|4204.38|0
1643720700000|2022-02-01 13:05:00|4204.67|4204.67|4203.53|4203.53|4206.84|4206.84|4203.53|4203.53|0
1643721000000|2022-02-01 13:10:00|4203.86|4203.86|4204.12|4204.12|4204.23|4204.23|4203.86|4203.86|0
1643721300000|2022-02-01 13:15:00|4203.45|4203.45|4201.84|4201.84|4204.14|4204.14|4201.6|4201.6|0
1643721600000|2022-02-01 13:20:00|4201.48|4201.48|4202.1|4202.1|4202.27|4202.27|4200.6|4200.6|0
1643721900000|2022-02-01 13:25:00|4202.45|4202.45|4200.05|4200.05|4202.45|4202.45|4199.9|4199.9|0
1643722200000|2022-02-01 13:30:00|4200.21|4200.21|4194.29|4194.29|4200.21|4200.21|4194.29|4194.29|0
1643722500000|2022-02-01 13:35:00|4194.06|4194.06|4197.43|4197.43|4197.43|4197.43|4194|4194|0
1643722800000|2022-02-01 13:40:00|4197.61|4197.61|4198.69|4198.69|4198.69|4198.69|4196.49|4196.49|0
1643723100000|2022-02-01 13:45:00|4198.16|4198.16|4197.59|4197.59|4199.85|4199.85|4197.06|4197.06|0
1643723400000|2022-02-01 13:50:00|4197.77|4197.77|4203.34|4203.34|4203.34|4203.34|4197.77|4197.77|0
1643723700000|2022-02-01 13:55:00|4204.01|4204.01|4203.3|4203.3|4206.37|4206.37|4202.95|4202.95|0
1643724000000|2022-02-01 14:00:00|4203.97|4203.97|4202.32|4202.32|4204.15|4204.15|4201.41|4201.41|0
1643724300000|2022-02-01 14:05:00|4201.79|4201.79|4200.85|4200.85|4203.02|4203.02|4199.93|4199.93|0
1643724600000|2022-02-01 14:10:00|4201.21|4201.21|4199.18|4199.18|4201.21|4201.21|4198.95|4198.95|0
1643724900000|2022-02-01 14:15:00|4199.08|4199.08|4198.52|4198.52|4200.54|4200.54|4198.17|4198.17|0
1643725200000|2022-02-01 14:20:00|4197.85|4197.85|4196.31|4196.31|4198.89|4198.89|4196.31|4196.31|0
1643725500000|2022-02-01 14:25:00|4196.14|4196.14|4200.1|4200.1|4200.1|4200.1|4196.14|4196.14|0
1643725800000|2022-02-01 14:30:00|4200.21|4200.21|4207.83|4207.83|4207.83|4207.83|4197.72|4197.72|0
1643726100000|2022-02-01 14:35:00|4207.16|4207.16|4211.59|4211.59|4211.59|4211.59|4205.96|4205.96|0
1643726400000|2022-02-01 14:40:00|4210.92|4210.92|4203.25|4203.25|4211.37|4211.37|4201.35|4201.35|0
1643726700000|2022-02-01 14:45:00|4203.07|4203.07|4210.71|4210.71|4211.95|4211.95|4203.07|4203.07|0
1643727000000|2022-02-01 14:50:00|4211.07|4211.07|4212.12|4212.12|4212.99|4212.99|4209.16|4209.16|0
1643727300000|2022-02-01 14:55:00|4212.3|4212.3|4219.54|4219.54|4220.38|4220.38|4212.3|4212.3|0
1643727600000|2022-02-01 15:00:00|4219.36|4219.36|4208.07|4208.07|4219.36|4219.36|4208.07|4208.07|0
1643727900000|2022-02-01 15:05:00|4207.18|4207.18|4208.12|4208.12|4209.34|4209.34|4204.32|4204.32|0
1643728200000|2022-02-01 15:10:00|4208.3|4208.3|4210.62|4210.62|4211.26|4211.26|4207.71|4207.71|0
1643728500000|2022-02-01 15:15:00|4210.97|4210.97|4213.03|4213.03|4213.7|4213.7|4208.93|4208.93|0
1643728800000|2022-02-01 15:20:00|4212.85|4212.85|4218.17|4218.17|4218.84|4218.84|4212.36|4212.36|0
1643729100000|2022-02-01 15:25:00|4218.7|4218.7|4211.74|4211.74|4218.81|4218.81|4211.74|4211.74|0
1643729400000|2022-02-01 15:30:00|4212.1|4212.1|4213.37|4213.37|4214.62|4214.62|4212.1|4212.1|0
1643729700000|2022-02-01 15:35:00|4213.54|4213.54|4213.2|4213.2|4213.9|4213.9|4212.14|4212.14|0
1643730000000|2022-02-01 15:40:00|4213.37|4213.37|4210.51|4210.51|4213.55|4213.55|4209.24|4209.24|0
1643730300000|2022-02-01 15:45:00|4210.34|4210.34|4208.95|4208.95|4211.15|4211.15|4208.1|4208.1|0
1643730600000|2022-02-01 15:50:00|4208.77|4208.77|4209.79|4209.79|4211.16|4211.16|4208.67|4208.67|0
1643730900000|2022-02-01 15:55:00|4209.12|4209.12|4212.97|4212.97|4213.19|4213.19|4209.12|4209.12|0
1643731200000|2022-02-01 16:00:00|4213.14|4213.14|4214.53|4214.53|4215.06|4215.06|4212.27|4212.27|0
1643731500000|2022-02-01 16:05:00|4213.86|4213.86|4214.65|4214.65|4215.14|4215.14|4213.27|4213.27|0
1643731800000|2022-02-01 16:10:00|4214.53|4214.53|4214.68|4214.68|4215.5|4215.5|4213.82|4213.82|0
1643732100000|2022-02-01 16:15:00|4214.86|4214.86|4213.52|4213.52|4215.21|4215.21|4213.01|4213.01|0
1643732400000|2022-02-01 16:20:00|4213.34|4213.34|4211.99|4211.99|4213.62|4213.62|4210.89|4210.89|0
1643732700000|2022-02-01 16:25:00|4212.11|4212.11|4207.01|4207.01|4213.12|4213.12|4205.67|4205.67|0
1643789700000|2022-02-02 08:15:00|4179.81|4179.81|4168.28|4168.28|4182.24|4182.24|4167.75|4167.75|0
1643790000000|2022-02-02 08:20:00|4168.45|4168.45|4172.8|4172.8|4173.55|4173.55|4166.65|4166.65|0
1643790300000|2022-02-02 08:25:00|4172.97|4172.97|4164.5|4164.5|4175.03|4175.03|4164.5|4164.5|0
1643790600000|2022-02-02 08:30:00|4163.97|4163.97|4166.67|4166.67|4168.48|4168.48|4163.5|4163.5|0
1643790900000|2022-02-02 08:35:00|4166.49|4166.49|4166.86|4166.86|4168.4|4168.4|4162.26|4162.26|0
1643791200000|2022-02-02 08:40:00|4166.19|4166.19|4164.23|4164.23|4166.86|4166.86|4164.02|4164.02|0
1643791500000|2022-02-02 08:45:00|4163.88|4163.88|4156.65|4156.65|4163.88|4163.88|4155.98|4155.98|0
1643791800000|2022-02-02 08:50:00|4156.15|4156.15|4155.96|4155.96|4157.7|4157.7|4154.96|4154.96|0
1643792100000|2022-02-02 08:55:00|4155.29|4155.29|4157.66|4157.66|4158.81|4158.81|4154.63|4154.63|0
1643792400000|2022-02-02 09:00:00|4159|4159|4161.93|4161.93|4163.13|4163.13|4157.56|4157.56|0
1643792700000|2022-02-02 09:05:00|4162.46|4162.46|4161.82|4161.82|4164.4|4164.4|4160.7|4160.7|0
1643793000000|2022-02-02 09:10:00|4161.15|4161.15|4163|4163|4164.28|4164.28|4159.32|4159.32|0
1643793300000|2022-02-02 09:15:00|4162.33|4162.33|4159.33|4159.33|4162.64|4162.64|4158.3|4158.3|0
1643793600000|2022-02-02 09:20:00|4159.03|4159.03|4165.09|4165.09|4165.09|4165.09|4156.95|4156.95|0
1643793900000|2022-02-02 09:25:00|4165.27|4165.27|4161.37|4161.37|4168.13|4168.13|4161.37|4161.37|0
1643794200000|2022-02-02 09:30:00|4160.7|4160.7|4161.95|4161.95|4161.95|4161.95|4159.16|4159.16|0
1643794500000|2022-02-02 09:35:00|4161.6|4161.6|4163.95|4163.95|4164.13|4164.13|4160.72|4160.72|0
1643794800000|2022-02-02 09:40:00|4164.3|4164.3|4170.79|4170.79|4170.79|4170.79|4163.21|4163.21|0
1643795100000|2022-02-02 09:45:00|4170.43|4170.43|4165.07|4165.07|4170.43|4170.43|4164.03|4164.03|0
1643795400000|2022-02-02 09:50:00|4165.6|4165.6|4165.96|4165.96|4167.35|4167.35|4164.21|4164.21|0
1643795700000|2022-02-02 09:55:00|4166.84|4166.84|4164.49|4164.49|4167.19|4167.19|4164.45|4164.45|0
1643796000000|2022-02-02 10:00:00|4165.83|4165.83|4165.37|4165.37|4167.77|4167.77|4165.06|4165.06|0
1643796300000|2022-02-02 10:05:00|4165.72|4165.72|4159.33|4159.33|4165.72|4165.72|4159.16|4159.16|0
1643796600000|2022-02-02 10:10:00|4159.5|4159.5|4158.56|4158.56|4161.05|4161.05|4158.38|4158.38|0
1643796900000|2022-02-02 10:15:00|4158.91|4158.91|4159.13|4159.13|4159.25|4159.25|4156.92|4156.92|0
1643797200000|2022-02-02 10:20:00|4159.8|4159.8|4158.4|4158.4|4160.16|4160.16|4157.15|4157.15|0
1643797500000|2022-02-02 10:25:00|4158.75|4158.75|4164.12|4164.12|4164.12|4164.12|4158.75|4158.75|0
1643797800000|2022-02-02 10:30:00|4164|4164|4170.27|4170.27|4170.39|4170.39|4163.64|4163.64|0
1643798100000|2022-02-02 10:35:00|4170.94|4170.94|4171.78|4171.78|4173.6|4173.6|4170.89|4170.89|0
1643798400000|2022-02-02 10:40:00|4170.44|4170.44|4174.3|4174.3|4174.3|4174.3|4170.43|4170.43|0
1643798700000|2022-02-02 10:45:00|4174.83|4174.83|4173.09|4173.09|4174.83|4174.83|4172.27|4172.27|0
1643799000000|2022-02-02 10:50:00|4173.33|4173.33|4176.68|4176.68|4177.74|4177.74|4172.15|4172.15|0
1643799300000|2022-02-02 10:55:00|4178.02|4178.02|4178.09|4178.09|4178.68|4178.68|4176.04|4176.04|0
1643799600000|2022-02-02 11:00:00|4178.27|4178.27|4180.17|4180.17|4180.17|4180.17|4178.27|4178.27|0
1643799900000|2022-02-02 11:05:00|4179.82|4179.82|4176.34|4176.34|4179.82|4179.82|4176.19|4176.19|0
1643800200000|2022-02-02 11:10:00|4178.7|4178.7|4174.99|4174.99|4178.7|4178.7|4174.63|4174.63|0
1643800500000|2022-02-02 11:15:00|4174.55|4174.55|4171.82|4171.82|4174.69|4174.69|4171.21|4171.21|0
1643800800000|2022-02-02 11:20:00|4172.17|4172.17|4175.52|4175.52|4176.2|4176.2|4172.17|4172.17|0
1643801100000|2022-02-02 11:25:00|4175.64|4175.64|4176.94|4176.94|4177.7|4177.7|4175.52|4175.52|0
1643801400000|2022-02-02 11:30:00|4177.04|4177.04|4177.42|4177.42|4177.45|4177.45|4176.21|4176.21|0
1643801700000|2022-02-02 11:35:00|4177.58|4177.58|4176.42|4176.42|4177.58|4177.58|4175.86|4175.86|0
1643802000000|2022-02-02 11:40:00|4175.75|4175.75|4174.99|4174.99|4176.74|4176.74|4174.99|4174.99|0
1643802300000|2022-02-02 11:45:00|4175.52|4175.52|4180.78|4180.78|4180.78|4180.78|4175.52|4175.52|0
1643802600000|2022-02-02 11:50:00|4180.94|4180.94|4184.37|4184.37|4184.37|4184.37|4180.94|4180.94|0
1643802900000|2022-02-02 11:55:00|4185.04|4185.04|4188.4|4188.4|4188.4|4188.4|4184.68|4184.68|0
1643803200000|2022-02-02 12:00:00|4189.07|4189.07|4188.16|4188.16|4189.58|4189.58|4187.47|4187.47|0
1643803500000|2022-02-02 12:05:00|4188.34|4188.34|4185.95|4185.95|4189.19|4189.19|4185.59|4185.59|0
1643803800000|2022-02-02 12:10:00|4186.05|4186.05|4185.99|4185.99|4186.66|4186.66|4184.83|4184.83|0
1643804100000|2022-02-02 12:15:00|4185.28|4185.28|4185.31|4185.31|4186.67|4186.67|4184.96|4184.96|0
1643804400000|2022-02-02 12:20:00|4185.52|4185.52|4187.36|4187.36|4187.51|4187.51|4185.52|4185.52|0
1643804700000|2022-02-02 12:25:00|4187.2|4187.2|4184.43|4184.43|4188.72|4188.72|4184.43|4184.43|0
1643805000000|2022-02-02 12:30:00|4184.25|4184.25|4175.81|4175.81|4184.25|4184.25|4175.63|4175.63|0
1643805300000|2022-02-02 12:35:00|4175.96|4175.96|4176.13|4176.13|4177.61|4177.61|4175.6|4175.6|0
1643805600000|2022-02-02 12:40:00|4175.43|4175.43|4175.6|4175.6|4176.02|4176.02|4174.22|4174.22|0
1643805900000|2022-02-02 12:45:00|4175.78|4175.78|4174.41|4174.41|4175.78|4175.78|4174.41|4174.41|0
1643806200000|2022-02-02 12:50:00|4174.26|4174.26|4174.85|4174.85|4174.9|4174.9|4174.02|4174.02|0
1643806500000|2022-02-02 12:55:00|4175.02|4175.02|4173.34|4173.34|4175.02|4175.02|4171.25|4171.25|0
1643806800000|2022-02-02 13:00:00|4172.99|4172.99|4174.61|4174.61|4174.68|4174.68|4172.99|4172.99|0
1643807100000|2022-02-02 13:05:00|4174.44|4174.44|4174.65|4174.65|4174.97|4174.97|4173.48|4173.48|0
1643807400000|2022-02-02 13:10:00|4176.66|4176.66|4176.32|4176.32|4177.19|4177.19|4175.81|4175.81|0
1643807700000|2022-02-02 13:15:00|4176.16|4176.16|4175|4175|4176.16|4176.16|4174.66|4174.66|0
1643808000000|2022-02-02 13:20:00|4175.17|4175.17|4172.13|4172.13|4175.21|4175.21|4172.13|4172.13|0
1643808300000|2022-02-02 13:25:00|4171.78|4171.78|4173.69|4173.69|4173.69|4173.69|4171.1|4171.1|0
1643808600000|2022-02-02 13:30:00|4173.39|4173.39|4173.65|4173.65|4174.88|4174.88|4172.7|4172.7|0
1643808900000|2022-02-02 13:35:00|4173.41|4173.41|4171.18|4171.18|4173.41|4173.41|4169.34|4169.34|0
1643809200000|2022-02-02 13:40:00|4171.54|4171.54|4171.77|4171.77|4172.42|4172.42|4171.54|4171.54|0
1643809500000|2022-02-02 13:45:00|4171.72|4171.72|4170.15|4170.15|4171.72|4171.72|4169.49|4169.49|0
1643809800000|2022-02-02 13:50:00|4169.63|4169.63|4164.44|4164.44|4169.63|4169.63|4164.08|4164.08|0
1643810100000|2022-02-02 13:55:00|4163.77|4163.77|4162.85|4162.85|4163.77|4163.77|4161.88|4161.88|0
1643810400000|2022-02-02 14:00:00|4163.52|4163.52|4160.95|4160.95|4163.52|4163.52|4160.95|4160.95|0
1643810700000|2022-02-02 14:05:00|4160.79|4160.79|4163.06|4163.06|4165.47|4165.47|4160.73|4160.73|0
1643811000000|2022-02-02 14:10:00|4163.41|4163.41|4160.37|4160.37|4164.08|4164.08|4160.21|4160.21|0
1643811300000|2022-02-02 14:15:00|4160.02|4160.02|4159.01|4159.01|4160.75|4160.75|4157.49|4157.49|0
1643811600000|2022-02-02 14:20:00|4158.48|4158.48|4157.61|4157.61|4159.66|4159.66|4157.61|4157.61|0
1643811900000|2022-02-02 14:25:00|4157.26|4157.26|4165.56|4165.56|4165.56|4165.56|4157.26|4157.26|0
1643812200000|2022-02-02 14:30:00|4165.71|4165.71|4165.75|4165.75|4168.7|4168.7|4163.76|4163.76|0
1643812500000|2022-02-02 14:35:00|4166.42|4166.42|4167.49|4167.49|4168.54|4168.54|4165.75|4165.75|0
1643812800000|2022-02-02 14:40:00|4166.82|4166.82|4169.6|4169.6|4170.09|4170.09|4164.49|4164.49|0
1643813100000|2022-02-02 14:45:00|4168.93|4168.93|4164.53|4164.53|4168.93|4168.93|4164.53|4164.53|0
1643813400000|2022-02-02 14:50:00|4163.86|4163.86|4163.83|4163.83|4167.39|4167.39|4163.07|4163.07|0
1643813700000|2022-02-02 14:55:00|4164.01|4164.01|4158.4|4158.4|4164.01|4164.01|4157.2|4157.2|0
1643814000000|2022-02-02 15:00:00|4159.28|4159.28|4157.62|4157.62|4163.56|4163.56|4157.3|4157.3|0
1643814300000|2022-02-02 15:05:00|4158.29|4158.29|4158.21|4158.21|4159.33|4159.33|4156.55|4156.55|0
1643814600000|2022-02-02 15:10:00|4158.03|4158.03|4155.2|4155.2|4158.03|4158.03|4154.56|4154.56|0
1643814900000|2022-02-02 15:15:00|4153.86|4153.86|4158.21|4158.21|4158.33|4158.33|4153.86|4153.86|0
1643815200000|2022-02-02 15:20:00|4158.32|4158.32|4157.68|4157.68|4159.76|4159.76|4157.61|4157.61|0
1643815500000|2022-02-02 15:25:00|4158.21|4158.21|4157.03|4157.03|4158.37|4158.37|4154.99|4154.99|0
1643815800000|2022-02-02 15:30:00|4157.2|4157.2|4153.91|4153.91|4158.53|4158.53|4153.39|4153.39|0
1643816100000|2022-02-02 15:35:00|4154.27|4154.27|4156.29|4156.29|4156.63|4156.63|4153.65|4153.65|0
1643816400000|2022-02-02 15:40:00|4157.63|4157.63|4160.04|4160.04|4160.75|4160.75|4156.23|4156.23|0
1643816700000|2022-02-02 15:45:00|4160.19|4160.19|4163.19|4163.19|4163.19|4163.19|4159.8|4159.8|0
1643817000000|2022-02-02 15:50:00|4162.52|4162.52|4160.69|4160.69|4164.58|4164.58|4159.98|4159.98|0
1643817300000|2022-02-02 15:55:00|4161.04|4161.04|4161.98|4161.98|4161.98|4161.98|4158.88|4158.88|0
1643817600000|2022-02-02 16:00:00|4161.31|4161.31|4159.66|4159.66|4161.31|4161.31|4158.73|4158.73|0
1643817900000|2022-02-02 16:05:00|4160.01|4160.01|4163.58|4163.58|4163.7|4163.7|4159.59|4159.59|0
1643818200000|2022-02-02 16:10:00|4163.76|4163.76|4164.45|4164.45|4165.22|4165.22|4162.1|4162.1|0
1643818500000|2022-02-02 16:15:00|4165.12|4165.12|4163.47|4163.47|4166.08|4166.08|4162.81|4162.81|0
1643818800000|2022-02-02 16:20:00|4163.63|4163.63|4163.55|4163.55|4164.11|4164.11|4161.65|4161.65|0
1643819100000|2022-02-02 16:25:00|4163.43|4163.43|4158.03|4158.03|4163.79|4163.79|4155.31|4155.31|0
1643876100000|2022-02-03 08:15:00|4183.56|4183.56|4178.66|4178.66|4186.97|4186.97|4178.66|4178.66|0
1643876400000|2022-02-03 08:20:00|4178.77|4178.77|4179.04|4179.04|4181.62|4181.62|4176.57|4176.57|0
1643876700000|2022-02-03 08:25:00|4178.88|4178.88|4177.42|4177.42|4184.3|4184.3|4177.22|4177.22|0
1643877000000|2022-02-03 08:30:00|4176.75|4176.75|4174.91|4174.91|4179.69|4179.69|4174.91|4174.91|0
1643877300000|2022-02-03 08:35:00|4174.56|4174.56|4173.24|4173.24|4174.56|4174.56|4170.44|4170.44|0
1643877600000|2022-02-03 08:40:00|4171.23|4171.23|4171.41|4171.41|4172.7|4172.7|4168.52|4168.52|0
1643877900000|2022-02-03 08:45:00|4170.74|4170.74|4172.05|4172.05|4174.55|4174.55|4170.66|4170.66|0
1643878200000|2022-02-03 08:50:00|4172.72|4172.72|4173.42|4173.42|4175.89|4175.89|4172.36|4172.36|0
1643878500000|2022-02-03 08:55:00|4173.95|4173.95|4180.22|4180.22|4180.22|4180.22|4173.95|4173.95|0
1643878800000|2022-02-03 09:00:00|4179.34|4179.34|4180.47|4180.47|4180.56|4180.56|4178.6|4178.6|0
1643879100000|2022-02-03 09:05:00|4180.64|4180.64|4178.52|4178.52|4181.21|4181.21|4177.61|4177.61|0
1643879400000|2022-02-03 09:10:00|4177.99|4177.99|4182.02|4182.02|4183.34|4183.34|4177.99|4177.99|0
1643879700000|2022-02-03 09:15:00|4181.85|4181.85|4180.69|4180.69|4182.03|4182.03|4179.55|4179.55|0
1643880000000|2022-02-03 09:20:00|4181.36|4181.36|4180.34|4180.34|4181.36|4181.36|4180.34|4180.34|0
1643880300000|2022-02-03 09:25:00|4180.28|4180.28|4179.21|4179.21|4182.98|4182.98|4178.2|4178.2|0
1643880600000|2022-02-03 09:30:00|4179.64|4179.64|4180.06|4180.06|4181.03|4181.03|4178.68|4178.68|0
1643880900000|2022-02-03 09:35:00|4179.39|4179.39|4180.55|4180.55|4180.73|4180.73|4177.51|4177.51|0
1643881200000|2022-02-03 09:40:00|4181.22|4181.22|4181.42|4181.42|4183.13|4183.13|4180.89|4180.89|0
1643881500000|2022-02-03 09:45:00|4181.13|4181.13|4185.01|4185.01|4185.89|4185.89|4181.13|4181.13|0
1643881800000|2022-02-03 09:50:00|4184.83|4184.83|4185.31|4185.31|4187.2|4187.2|4184.05|4184.05|0
1643882100000|2022-02-03 09:55:00|4185.48|4185.48|4186.38|4186.38|4188.26|4188.26|4184.67|4184.67|0
1643882400000|2022-02-03 10:00:00|4186.02|4186.02|4185.77|4185.77|4186.3|4186.3|4184.52|4184.52|0
1643882700000|2022-02-03 10:05:00|4185.1|4185.1|4187.53|4187.53|4187.73|4187.73|4185.1|4185.1|0
1643883000000|2022-02-03 10:10:00|4187.36|4187.36|4188.41|4188.41|4189.23|4189.23|4187.31|4187.31|0
1643883300000|2022-02-03 10:15:00|4188.57|4188.57|4187.53|4187.53|4189.24|4189.24|4187|4187|0
1643883600000|2022-02-03 10:20:00|4187|4187|4186.18|4186.18|4187.2|4187.2|4186.18|4186.18|0
1643883900000|2022-02-03 10:25:00|4185.82|4185.82|4188|4188|4189.14|4189.14|4185.82|4185.82|0
1643884200000|2022-02-03 10:30:00|4187.65|4187.65|4188.76|4188.76|4189.46|4189.46|4187.65|4187.65|0
1643884500000|2022-02-03 10:35:00|4188.23|4188.23|4186.89|4186.89|4189.57|4189.57|4186.54|4186.54|0
1643884800000|2022-02-03 10:40:00|4186.71|4186.71|4188.53|4188.53|4188.86|4188.86|4186.5|4186.5|0
1643885100000|2022-02-03 10:45:00|4188.7|4188.7|4189.26|4189.26|4189.53|4189.53|4188.46|4188.46|0
1643885400000|2022-02-03 10:50:00|4189.1|4189.1|4189.14|4189.14|4190.12|4190.12|4188.43|4188.43|0
1643885700000|2022-02-03 10:55:00|4188.96|4188.96|4188.09|4188.09|4189.46|4189.46|4187.91|4187.91|0
1643886000000|2022-02-03 11:00:00|4188.27|4188.27|4187.88|4187.88|4189.59|4189.59|4187.71|4187.71|0
1643886300000|2022-02-03 11:05:00|4188.06|4188.06|4187.35|4187.35|4188.69|4188.69|4186.68|4186.68|0
1643886600000|2022-02-03 11:10:00|4187.19|4187.19|4182.62|4182.62|4187.19|4187.19|4182.57|4182.57|0
1643886900000|2022-02-03 11:15:00|4182.27|4182.27|4180.35|4180.35|4182.27|4182.27|4180.35|4180.35|0
1643887200000|2022-02-03 11:20:00|4181.02|4181.02|4180.14|4180.14|4181.55|4181.55|4180.14|4180.14|0
1643887500000|2022-02-03 11:25:00|4180.32|4180.32|4183.51|4183.51|4183.86|4183.86|4179.29|4179.29|0
1643887800000|2022-02-03 11:30:00|4183.74|4183.74|4184.25|4184.25|4184.58|4184.58|4183.24|4183.24|0
1643888100000|2022-02-03 11:35:00|4184.08|4184.08|4181.53|4181.53|4184.08|4184.08|4181.53|4181.53|0
1643888400000|2022-02-03 11:40:00|4180.86|4180.86|4177.93|4177.93|4180.86|4180.86|4177.75|4177.75|0
1643888700000|2022-02-03 11:45:00|4177.6|4177.6|4178.48|4178.48|4178.62|4178.62|4176.22|4176.22|0
1643889000000|2022-02-03 11:50:00|4178.83|4178.83|4180.01|4180.01|4180.88|4180.88|4178.83|4178.83|0
1643889300000|2022-02-03 11:55:00|4180.18|4180.18|4183.01|4183.01|4183.01|4183.01|4180.18|4180.18|0
1643889600000|2022-02-03 12:00:00|4182.83|4182.83|4175.14|4175.14|4184.33|4184.33|4175.14|4175.14|0
1643889900000|2022-02-03 12:05:00|4174.78|4174.78|4174.42|4174.42|4176.65|4176.65|4172.03|4172.03|0
1643890200000|2022-02-03 12:10:00|4175.13|4175.13|4175.07|4175.07|4175.25|4175.25|4174.72|4174.72|0
1643890500000|2022-02-03 12:15:00|4174.9|4174.9|4179.4|4179.4|4179.81|4179.81|4174.72|4174.72|0
1643890800000|2022-02-03 12:20:00|4179.57|4179.57|4179.8|4179.8|4180.86|4180.86|4179.36|4179.36|0
1643891100000|2022-02-03 12:25:00|4179.13|4179.13|4176.25|4176.25|4179.13|4179.13|4175.71|4175.71|0
1643891400000|2022-02-03 12:30:00|4175.9|4175.9|4174.83|4174.83|4175.9|4175.9|4174.52|4174.52|0
1643891700000|2022-02-03 12:35:00|4174.98|4174.98|4177.4|4177.4|4177.4|4177.4|4174.51|4174.51|0
1643892000000|2022-02-03 12:40:00|4177.05|4177.05|4175.21|4175.21|4177.05|4177.05|4174.6|4174.6|0
1643892300000|2022-02-03 12:45:00|4175.05|4175.05|4176.71|4176.71|4177.38|4177.38|4175.05|4175.05|0
1643892600000|2022-02-03 12:50:00|4177.38|4177.38|4177.98|4177.98|4179.78|4179.78|4176.96|4176.96|0
1643892900000|2022-02-03 12:55:00|4177.63|4177.63|4179.46|4179.46|4179.46|4179.46|4175.77|4175.77|0
1643893200000|2022-02-03 13:00:00|4179.64|4179.64|4180.31|4180.31|4180.31|4180.31|4178.44|4178.44|0
1643893500000|2022-02-03 13:05:00|4180.98|4180.98|4180.27|4180.27|4180.98|4180.98|4179.98|4179.98|0
1643893800000|2022-02-03 13:10:00|4180.8|4180.8|4180.85|4180.85|4181.47|4181.47|4180.59|4180.59|0
1643894100000|2022-02-03 13:15:00|4180.97|4180.97|4184.05|4184.05|4184.05|4184.05|4180.97|4180.97|0
1643894400000|2022-02-03 13:20:00|4184.23|4184.23|4185.27|4185.27|4185.54|4185.54|4184.05|4184.05|0
1643894700000|2022-02-03 13:25:00|4184.75|4184.75|4184.66|4184.66|4184.75|4184.75|4183.96|4183.96|0
1643895000000|2022-02-03 13:30:00|4185.33|4185.33|4185.74|4185.74|4187.24|4187.24|4185.33|4185.33|0
1643895300000|2022-02-03 13:35:00|4185.92|4185.92|4184.69|4184.69|4187.4|4187.4|4184.69|4184.69|0
1643895600000|2022-02-03 13:40:00|4185.36|4185.36|4181.48|4181.48|4185.53|4185.53|4181.48|4181.48|0
1643895900000|2022-02-03 13:45:00|4182.19|4182.19|4180.75|4180.75|4183.37|4183.37|4180.75|4180.75|0
1643896200000|2022-02-03 13:50:00|4181.42|4181.42|4179.04|4179.04|4181.42|4181.42|4177.28|4177.28|0
1643896500000|2022-02-03 13:55:00|4179.57|4179.57|4185.48|4185.48|4186.36|4186.36|4179.28|4179.28|0
1643896800000|2022-02-03 14:00:00|4185.83|4185.83|4186.63|4186.63|4188.24|4188.24|4184.82|4184.82|0
1643897100000|2022-02-03 14:05:00|4186.96|4186.96|4189.38|4189.38|4189.79|4189.79|4185.76|4185.76|0
1643897400000|2022-02-03 14:10:00|4190.27|4190.27|4188.69|4188.69|4192.28|4192.28|4188.69|4188.69|0
1643897700000|2022-02-03 14:15:00|4188.51|4188.51|4188.33|4188.33|4188.86|4188.86|4186.41|4186.41|0
1643898000000|2022-02-03 14:20:00|4188.68|4188.68|4188.85|4188.85|4189.88|4189.88|4187.16|4187.16|0
1643898300000|2022-02-03 14:25:00|4189.03|4189.03|4186.64|4186.64|4192.25|4192.25|4186.59|4186.59|0
1643898600000|2022-02-03 14:30:00|4186.82|4186.82|4182.18|4182.18|4188.82|4188.82|4182.18|4182.18|0
1643898900000|2022-02-03 14:35:00|4182.32|4182.32|4189.23|4189.23|4189.23|4189.23|4180.54|4180.54|0
1643899200000|2022-02-03 14:40:00|4189|4189|4188.39|4188.39|4190.32|4190.32|4186.69|4186.69|0
1643899500000|2022-02-03 14:45:00|4188.18|4188.18|4181.3|4181.3|4188.18|4188.18|4181.3|4181.3|0
1643899800000|2022-02-03 14:50:00|4181.83|4181.83|4177.13|4177.13|4183.44|4183.44|4176.79|4176.79|0
1643900100000|2022-02-03 14:55:00|4176.95|4176.95|4182.93|4182.93|4184.32|4184.32|4176.77|4176.77|0
1643900400000|2022-02-03 15:00:00|4183.1|4183.1|4183.57|4183.57|4184.42|4184.42|4180.44|4180.44|0
1643900700000|2022-02-03 15:05:00|4183.93|4183.93|4186.2|4186.2|4188.05|4188.05|4183.22|4183.22|0
1643901000000|2022-02-03 15:10:00|4186.32|4186.32|4190.85|4190.85|4190.85|4190.85|4185.9|4185.9|0
1643901300000|2022-02-03 15:15:00|4190.68|4190.68|4189.36|4189.36|4193.63|4193.63|4188.55|4188.55|0
1643901600000|2022-02-03 15:20:00|4189.13|4189.13|4186.47|4186.47|4190.43|4190.43|4186.47|4186.47|0
1643901900000|2022-02-03 15:25:00|4186.82|4186.82|4182.26|4182.26|4187.51|4187.51|4181.74|4181.74|0
1643902200000|2022-02-03 15:30:00|4182|4182|4182.81|4182.81|4183.98|4183.98|4181.46|4181.46|0
1643902500000|2022-02-03 15:35:00|4182.99|4182.99|4183.85|4183.85|4184.9|4184.9|4181.37|4181.37|0
1643902800000|2022-02-03 15:40:00|4184.52|4184.52|4187.02|4187.02|4188.69|4188.69|4184.52|4184.52|0
1643903100000|2022-02-03 15:45:00|4187.37|4187.37|4185.35|4185.35|4189.26|4189.26|4183.35|4183.35|0
1643903400000|2022-02-03 15:50:00|4185|4185|4182.86|4182.86|4185|4185|4182.34|4182.34|0
1643903700000|2022-02-03 15:55:00|4182.69|4182.69|4183.68|4183.68|4184.42|4184.42|4182.67|4182.67|0
1643904000000|2022-02-03 16:00:00|4183.01|4183.01|4181.8|4181.8|4183.72|4183.72|4181.13|4181.13|0
1643904300000|2022-02-03 16:05:00|4181.7|4181.7|4183.1|4183.1|4184.16|4184.16|4180.78|4180.78|0
1643904600000|2022-02-03 16:10:00|4182.74|4182.74|4185.92|4185.92|4185.92|4185.92|4182.39|4182.39|0
1643904900000|2022-02-03 16:15:00|4186.09|4186.09|4186.08|4186.08|4187.45|4187.45|4185.91|4185.91|0
1643905200000|2022-02-03 16:20:00|4186.25|4186.25|4185.2|4185.2|4186.25|4186.25|4183.57|4183.57|0
1643905500000|2022-02-03 16:25:00|4185.87|4185.87|4180.55|4180.55|4187.75|4187.75|4178.64|4178.64|0
1643962500000|2022-02-04 08:15:00|4190.86|4190.86|4185.96|4185.96|4191.22|4191.22|4185.96|4185.96|0
1643962800000|2022-02-04 08:20:00|4185.84|4185.84|4180.25|4180.25|4186.72|4186.72|4179.72|4179.72|0
1643963100000|2022-02-04 08:25:00|4180.41|4180.41|4177.7|4177.7|4180.71|4180.71|4177.7|4177.7|0
1643963400000|2022-02-04 08:30:00|4177.82|4177.82|4176.5|4176.5|4182.04|4182.04|4176.5|4176.5|0
1643963700000|2022-02-04 08:35:00|4176.33|4176.33|4173.93|4173.93|4176.51|4176.51|4172.84|4172.84|0
1643964000000|2022-02-04 08:40:00|4174.28|4174.28|4170.92|4170.92|4174.28|4174.28|4167.86|4167.86|0
1643964300000|2022-02-04 08:45:00|4170.25|4170.25|4162.22|4162.22|4170.25|4170.25|4162.22|4162.22|0
1643964600000|2022-02-04 08:50:00|4161.16|4161.16|4156.28|4156.28|4162.01|4162.01|4154.81|4154.81|0
1643964900000|2022-02-04 08:55:00|4156.4|4156.4|4154.23|4154.23|4157.74|4157.74|4153.53|4153.53|0
1643965200000|2022-02-04 09:00:00|4153.97|4153.97|4153.95|4153.95|4156.14|4156.14|4153.53|4153.53|0
1643965500000|2022-02-04 09:05:00|4153.6|4153.6|4152.86|4152.86|4154.6|4154.6|4152.86|4152.86|0
1643965800000|2022-02-04 09:10:00|4152.75|4152.75|4155.53|4155.53|4155.53|4155.53|4151.81|4151.81|0
1643966100000|2022-02-04 09:15:00|4155.75|4155.75|4155.27|4155.27|4156.86|4156.86|4155.27|4155.27|0
1643966400000|2022-02-04 09:20:00|4155.13|4155.13|4152.14|4152.14|4155.13|4155.13|4150.76|4150.76|0
1643966700000|2022-02-04 09:25:00|4152.25|4152.25|4153.29|4153.29|4154.71|4154.71|4152.25|4152.25|0
1643967000000|2022-02-04 09:30:00|4152.76|4152.76|4150.48|4150.48|4153.29|4153.29|4150.3|4150.3|0
1643967300000|2022-02-04 09:35:00|4151.15|4151.15|4149.86|4149.86|4152.21|4152.21|4149.24|4149.24|0
1643967600000|2022-02-04 09:40:00|4150.02|4150.02|4149.42|4149.42|4151.53|4151.53|4149.07|4149.07|0
1643967900000|2022-02-04 09:45:00|4147.2|4147.2|4150.31|4150.31|4150.31|4150.31|4146.67|4146.67|0
1643968200000|2022-02-04 09:50:00|4150.98|4150.98|4152.05|4152.05|4152.05|4152.05|4150.98|4150.98|0
1643968500000|2022-02-04 09:55:00|4151.88|4151.88|4146.89|4146.89|4152.09|4152.09|4146.89|4146.89|0
1643968800000|2022-02-04 10:00:00|4146.78|4146.78|4147.8|4147.8|4149.88|4149.88|4146.42|4146.42|0
1643969100000|2022-02-04 10:05:00|4147.45|4147.45|4147.27|4147.27|4147.45|4147.45|4144.72|4144.72|0
1643969400000|2022-02-04 10:10:00|4147.43|4147.43|4146.18|4146.18|4147.44|4147.44|4145.47|4145.47|0
1643969700000|2022-02-04 10:15:00|4146.42|4146.42|4144.46|4144.46|4146.95|4146.95|4144.11|4144.11|0
1643970000000|2022-02-04 10:20:00|4144.25|4144.25|4143.43|4143.43|4144.25|4144.25|4142.73|4142.73|0
1643970300000|2022-02-04 10:25:00|4144.1|4144.1|4143.22|4143.22|4145.06|4145.06|4143.22|4143.22|0
1643970600000|2022-02-04 10:30:00|4143.89|4143.89|4142.9|4142.9|4143.89|4143.89|4142.02|4142.02|0
1643970900000|2022-02-04 10:35:00|4144.1|4144.1|4142.43|4142.43|4144.52|4144.52|4142.43|4142.43|0
1643971200000|2022-02-04 10:40:00|4142.61|4142.61|4142.3|4142.3|4144.02|4144.02|4141.51|4141.51|0
1643971500000|2022-02-04 10:45:00|4142.41|4142.41|4139.93|4139.93|4143.97|4143.97|4139.93|4139.93|0
1643971800000|2022-02-04 10:50:00|4139.4|4139.4|4139.68|4139.68|4141.8|4141.8|4139.37|4139.37|0
1643972100000|2022-02-04 10:55:00|4139.86|4139.86|4136.22|4136.22|4140.04|4140.04|4135.27|4135.27|0
1643972400000|2022-02-04 11:00:00|4135.96|4135.96|4132.62|4132.62|4136.11|4136.11|4132.06|4132.06|0
1643972700000|2022-02-04 11:05:00|4131.95|4131.95|4129.08|4129.08|4132.21|4132.21|4128.73|4128.73|0
1643973000000|2022-02-04 11:10:00|4128.41|4128.41|4125.59|4125.59|4128.41|4128.41|4125.23|4125.23|0
1643973300000|2022-02-04 11:15:00|4125.53|4125.53|4128.85|4128.85|4128.85|4128.85|4124.69|4124.69|0
1643973600000|2022-02-04 11:20:00|4128.49|4128.49|4129.61|4129.61|4130.34|4130.34|4128.49|4128.49|0
1643973900000|2022-02-04 11:25:00|4129.43|4129.43|4134.4|4134.4|4134.76|4134.76|4129.43|4129.43|0
1643974200000|2022-02-04 11:30:00|4134.05|4134.05|4133.4|4133.4|4134.77|4134.77|4133.4|4133.4|0
1643974500000|2022-02-04 11:35:00|4132.69|4132.69|4132.55|4132.55|4133.05|4133.05|4132.02|4132.02|0
1643974800000|2022-02-04 11:40:00|4132.71|4132.71|4133.02|4133.02|4135.74|4135.74|4132.71|4132.71|0
1643975100000|2022-02-04 11:45:00|4133.55|4133.55|4133.03|4133.03|4134.23|4134.23|4132.02|4132.02|0
1643975400000|2022-02-04 11:50:00|4133.21|4133.21|4130.64|4130.64|4133.21|4133.21|4128.13|4128.13|0
1643975700000|2022-02-04 11:55:00|4130.91|4130.91|4125.38|4125.38|4130.91|4130.91|4125.38|4125.38|0
1643976000000|2022-02-04 12:00:00|4126.05|4126.05|4128.22|4128.22|4128.4|4128.4|4125.2|4125.2|0
1643976300000|2022-02-04 12:05:00|4128.89|4128.89|4130.7|4130.7|4130.74|4130.74|4128.71|4128.71|0
1643976600000|2022-02-04 12:10:00|4130|4130|4130.35|4130.35|4130.7|4130.7|4128.97|4128.97|0
1643976900000|2022-02-04 12:15:00|4130.19|4130.19|4129.25|4129.25|4131.35|4131.35|4129.25|4129.25|0
1643977200000|2022-02-04 12:20:00|4128.54|4128.54|4129.57|4129.57|4130.56|4130.56|4127.34|4127.34|0
1643977500000|2022-02-04 12:25:00|4129.4|4129.4|4126.4|4126.4|4129.72|4129.72|4124.14|4124.14|0
1643977800000|2022-02-04 12:30:00|4126.22|4126.22|4122.87|4122.87|4126.4|4126.4|4119.55|4119.55|0
1643978100000|2022-02-04 12:35:00|4122.16|4122.16|4118.44|4118.44|4124.34|4124.34|4118.23|4118.23|0
1643978400000|2022-02-04 12:40:00|4117.77|4117.77|4119.89|4119.89|4119.89|4119.89|4117.62|4117.62|0
1643978700000|2022-02-04 12:45:00|4119.36|4119.36|4118.66|4118.66|4121.44|4121.44|4118.66|4118.66|0
1643979000000|2022-02-04 12:50:00|4118.49|4118.49|4118.72|4118.72|4118.89|4118.89|4116.81|4116.81|0
1643979300000|2022-02-04 12:55:00|4118.36|4118.36|4123.3|4123.3|4124.96|4124.96|4118.36|4118.36|0
1643979600000|2022-02-04 13:00:00|4123.97|4123.97|4119.74|4119.74|4123.97|4123.97|4119.74|4119.74|0
1643979900000|2022-02-04 13:05:00|4120.07|4120.07|4121.95|4121.95|4123.36|4123.36|4119.95|4119.95|0
1643980200000|2022-02-04 13:10:00|4121.28|4121.28|4123.85|4123.85|4123.85|4123.85|4121.28|4121.28|0
1643980500000|2022-02-04 13:15:00|4124.21|4124.21|4122.23|4122.23|4124.26|4124.26|4121.54|4121.54|0
1643980800000|2022-02-04 13:20:00|4122.05|4122.05|4120.16|4120.16|4122.22|4122.22|4120.16|4120.16|0
1643981100000|2022-02-04 13:25:00|4120.51|4120.51|4122.37|4122.37|4122.37|4122.37|4120.42|4120.42|0
1643981400000|2022-02-04 13:30:00|4122.19|4122.19|4114.73|4114.73|4122.19|4122.19|4114.73|4114.73|0
1643981700000|2022-02-04 13:35:00|4114.91|4114.91|4118.13|4118.13|4118.13|4118.13|4114.91|4114.91|0
1643982000000|2022-02-04 13:40:00|4118.66|4118.66|4117.9|4117.9|4121.99|4121.99|4117.9|4117.9|0
1643982300000|2022-02-04 13:45:00|4117.66|4117.66|4118.37|4118.37|4118.49|4118.49|4117.31|4117.31|0
1643982600000|2022-02-04 13:50:00|4118.55|4118.55|4119.68|4119.68|4120.03|4120.03|4117.49|4117.49|0
1643982900000|2022-02-04 13:55:00|4120.03|4120.03|4118.68|4118.68|4121.59|4121.59|4117.84|4117.84|0
1643983200000|2022-02-04 14:00:00|4118.74|4118.74|4115.42|4115.42|4119.09|4119.09|4113.62|4113.62|0
1643983500000|2022-02-04 14:05:00|4115.24|4115.24|4113.55|4113.55|4115.24|4115.24|4111.38|4111.38|0
1643983800000|2022-02-04 14:10:00|4113.37|4113.37|4122.6|4122.6|4122.6|4122.6|4113.37|4113.37|0
1643984100000|2022-02-04 14:15:00|4122.72|4122.72|4123.69|4123.69|4125.19|4125.19|4122.54|4122.54|0
1643984400000|2022-02-04 14:20:00|4123.83|4123.83|4125.65|4125.65|4126.82|4126.82|4123.83|4123.83|0
1643984700000|2022-02-04 14:25:00|4125.77|4125.77|4126.68|4126.68|4127.82|4127.82|4125.77|4125.77|0
1643985000000|2022-02-04 14:30:00|4127.74|4127.74|4124.63|4124.63|4129.94|4129.94|4124.27|4124.27|0
1643985300000|2022-02-04 14:35:00|4123.96|4123.96|4124.95|4124.95|4127.6|4127.6|4122.36|4122.36|0
1643985600000|2022-02-04 14:40:00|4125.3|4125.3|4127.42|4127.42|4131.74|4131.74|4125.3|4125.3|0
1643985900000|2022-02-04 14:45:00|4127.6|4127.6|4127.51|4127.51|4130.57|4130.57|4125.52|4125.52|0
1643986200000|2022-02-04 14:50:00|4127.86|4127.86|4128.18|4128.18|4128.74|4128.74|4126.84|4126.84|0
1643986500000|2022-02-04 14:55:00|4128.35|4128.35|4127.35|4127.35|4128.85|4128.85|4123.27|4123.27|0
1643986800000|2022-02-04 15:00:00|4127.88|4127.88|4128.92|4128.92|4131.43|4131.43|4125.42|4125.42|0
1643987100000|2022-02-04 15:05:00|4129.59|4129.59|4127.86|4127.86|4132.51|4132.51|4127.86|4127.86|0
1643987400000|2022-02-04 15:10:00|4127.81|4127.81|4133.47|4133.47|4133.47|4133.47|4125.4|4125.4|0
1643987700000|2022-02-04 15:15:00|4133.65|4133.65|4137.55|4137.55|4137.86|4137.86|4133.52|4133.52|0
1643988000000|2022-02-04 15:20:00|4137.37|4137.37|4136.15|4136.15|4137.93|4137.93|4135.3|4135.3|0
1643988300000|2022-02-04 15:25:00|4136.82|4136.82|4132.95|4132.95|4137.41|4137.41|4132.95|4132.95|0
1643988600000|2022-02-04 15:30:00|4132.9|4132.9|4138.88|4138.88|4138.94|4138.94|4130.17|4130.17|0
1643988900000|2022-02-04 15:35:00|4138.71|4138.71|4133.57|4133.57|4138.71|4138.71|4133.19|4133.19|0
1643989200000|2022-02-04 15:40:00|4134.1|4134.1|4132.3|4132.3|4134.41|4134.41|4131.54|4131.54|0
1643989500000|2022-02-04 15:45:00|4132.83|4132.83|4136|4136|4136.04|4136.04|4130.63|4130.63|0
1643989800000|2022-02-04 15:50:00|4136.18|4136.18|4141.91|4141.91|4142.41|4142.41|4136.18|4136.18|0
1643990100000|2022-02-04 15:55:00|4142.26|4142.26|4141.58|4141.58|4143.11|4143.11|4141.07|4141.07|0
1643990400000|2022-02-04 16:00:00|4141.25|4141.25|4142.25|4142.25|4142.61|4142.61|4138.37|4138.37|0
1643990700000|2022-02-04 16:05:00|4142.61|4142.61|4141.72|4141.72|4142.96|4142.96|4139.8|4139.8|0
1643991000000|2022-02-04 16:10:00|4141.54|4141.54|4145.09|4145.09|4145.46|4145.46|4140.47|4140.47|0
1643991300000|2022-02-04 16:15:00|4145.27|4145.27|4146.56|4146.56|4146.78|4146.78|4144.08|4144.08|0
1643991600000|2022-02-04 16:20:00|4146.71|4146.71|4145.39|4145.39|4146.71|4146.71|4142.61|4142.61|0
1643991900000|2022-02-04 16:25:00|4144.72|4144.72|4146.86|4146.86|4149.79|4149.79|4144.49|4144.49|0
1644221700000|2022-02-07 08:15:00|4170.59|4170.59|4162.35|4162.35|4171.03|4171.03|4162.35|4162.35|0
1644222000000|2022-02-07 08:20:00|4161.68|4161.68|4160.15|4160.15|4163.65|4163.65|4160.15|4160.15|0
1644222300000|2022-02-07 08:25:00|4161.03|4161.03|4151.1|4151.1|4161.03|4161.03|4151.1|4151.1|0
1644222600000|2022-02-07 08:30:00|4151.8|4151.8|4145.5|4145.5|4151.8|4151.8|4144.74|4144.74|0
1644222900000|2022-02-07 08:35:00|4142.85|4142.85|4147.19|4147.19|4147.19|4147.19|4141.22|4141.22|0
1644223200000|2022-02-07 08:40:00|4146.66|4146.66|4144.53|4144.53|4147.54|4147.54|4144.53|4144.53|0
1644223500000|2022-02-07 08:45:00|4145.24|4145.24|4149.82|4149.82|4152.19|4152.19|4145.24|4145.24|0
1644223800000|2022-02-07 08:50:00|4150.49|4150.49|4154.09|4154.09|4154.48|4154.48|4148.13|4148.13|0
1644224100000|2022-02-07 08:55:00|4154.26|4154.26|4152.37|4152.37|4155.27|4155.27|4151.89|4151.89|0
1644224400000|2022-02-07 09:00:00|4151.13|4151.13|4155.75|4155.75|4156.06|4156.06|4151.13|4151.13|0
1644224700000|2022-02-07 09:05:00|4155.08|4155.08|4155.1|4155.1|4157.18|4157.18|4154.39|4154.39|0
1644225000000|2022-02-07 09:10:00|4154.57|4154.57|4155.58|4155.58|4157.46|4157.46|4154.57|4154.57|0
1644225300000|2022-02-07 09:15:00|4155.46|4155.46|4151.68|4151.68|4156.22|4156.22|4151.68|4151.68|0
1644225600000|2022-02-07 09:20:00|4152.34|4152.34|4149.96|4149.96|4152.67|4152.67|4149.96|4149.96|0
1644225900000|2022-02-07 09:25:00|4149.26|4149.26|4148.98|4148.98|4149.91|4149.91|4147.23|4147.23|0
1644226200000|2022-02-07 09:30:00|4148.31|4148.31|4147.93|4147.93|4149.02|4149.02|4147.93|4147.93|0
1644226500000|2022-02-07 09:35:00|4147.75|4147.75|4150.15|4150.15|4150.15|4150.15|4145.86|4145.86|0
1644226800000|2022-02-07 09:40:00|4149.99|4149.99|4150.01|4150.01|4150.91|4150.91|4149.5|4149.5|0
1644227100000|2022-02-07 09:45:00|4149.34|4149.34|4149.62|4149.62|4151.07|4151.07|4147.43|4147.43|0
1644227400000|2022-02-07 09:50:00|4149.3|4149.3|4145.48|4145.48|4149.3|4149.3|4144.91|4144.91|0
1644227700000|2022-02-07 09:55:00|4145.6|4145.6|4148.17|4148.17|4149.4|4149.4|4144.99|4144.99|0
1644228000000|2022-02-07 10:00:00|4148.84|4148.84|4149.28|4149.28|4149.71|4149.71|4147.02|4147.02|0
1644228300000|2022-02-07 10:05:00|4148.93|4148.93|4146.73|4146.73|4149.72|4149.72|4146.61|4146.61|0
1644228600000|2022-02-07 10:10:00|4147.4|4147.4|4150.5|4150.5|4150.5|4150.5|4146.87|4146.87|0
1644228900000|2022-02-07 10:15:00|4150.34|4150.34|4150.18|4150.18|4151.15|4151.15|4150.18|4150.18|0
1644229200000|2022-02-07 10:20:00|4150|4150|4148.3|4148.3|4150|4150|4148.12|4148.12|0
1644229500000|2022-02-07 10:25:00|4148.12|4148.12|4147.08|4147.08|4148.83|4148.83|4146.1|4146.1|0
1644229800000|2022-02-07 10:30:00|4146.41|4146.41|4140.68|4140.68|4146.41|4146.41|4140.5|4140.5|0
1644230100000|2022-02-07 10:35:00|4140.78|4140.78|4141.9|4141.9|4142.96|4142.96|4139.9|4139.9|0
1644230400000|2022-02-07 10:40:00|4141.8|4141.8|4139.48|4139.48|4141.8|4141.8|4137.26|4137.26|0
1644230700000|2022-02-07 10:45:00|4139.13|4139.13|4135.17|4135.17|4139.13|4139.13|4134.67|4134.67|0
1644231000000|2022-02-07 10:50:00|4135.52|4135.52|4139.66|4139.66|4140.02|4140.02|4134.66|4134.66|0
1644231300000|2022-02-07 10:55:00|4139.49|4139.49|4141.41|4141.41|4141.41|4141.41|4138.46|4138.46|0
1644231600000|2022-02-07 11:00:00|4141.24|4141.24|4142.29|4142.29|4142.29|4142.29|4141.06|4141.06|0
1644231900000|2022-02-07 11:05:00|4142.19|4142.19|4143.57|4143.57|4143.57|4143.57|4141.69|4141.69|0
1644232200000|2022-02-07 11:10:00|4142.9|4142.9|4144.52|4144.52|4145.05|4145.05|4142.57|4142.57|0
1644232500000|2022-02-07 11:15:00|4144.34|4144.34|4146.21|4146.21|4146.21|4146.21|4144.17|4144.17|0
1644232800000|2022-02-07 11:20:00|4146.56|4146.56|4149.4|4149.4|4149.58|4149.58|4146.56|4146.56|0
1644233100000|2022-02-07 11:25:00|4149.58|4149.58|4147.81|4147.81|4149.58|4149.58|4147.81|4147.81|0
1644233400000|2022-02-07 11:30:00|4147.97|4147.97|4147.75|4147.75|4150.01|4150.01|4147.75|4147.75|0
1644233700000|2022-02-07 11:35:00|4147.92|4147.92|4152.33|4152.33|4152.33|4152.33|4147.92|4147.92|0
1644234000000|2022-02-07 11:40:00|4151.66|4151.66|4151.56|4151.56|4151.8|4151.8|4150.25|4150.25|0
1644234300000|2022-02-07 11:45:00|4151.68|4151.68|4151.5|4151.5|4152.19|4152.19|4151.01|4151.01|0
1644234600000|2022-02-07 11:50:00|4152.03|4152.03|4150.27|4150.27|4152.73|4152.73|4150.27|4150.27|0
1644234900000|2022-02-07 11:55:00|4149.6|4149.6|4151.24|4151.24|4152.03|4152.03|4149.6|4149.6|0
1644235200000|2022-02-07 12:00:00|4151.3|4151.3|4151.53|4151.53|4153.13|4153.13|4151.08|4151.08|0
1644235500000|2022-02-07 12:05:00|4151.71|4151.71|4151.25|4151.25|4152.8|4152.8|4151.25|4151.25|0
1644235800000|2022-02-07 12:10:00|4151.78|4151.78|4156.9|4156.9|4156.9|4156.9|4151.78|4151.78|0
1644236100000|2022-02-07 12:15:00|4157.07|4157.07|4156.64|4156.64|4157.41|4157.41|4156.46|4156.46|0
1644236400000|2022-02-07 12:20:00|4156.69|4156.69|4155.57|4155.57|4157.18|4157.18|4155.57|4155.57|0
1644236700000|2022-02-07 12:25:00|4154.86|4154.86|4156.32|4156.32|4156.56|4156.56|4154.86|4154.86|0
1644237000000|2022-02-07 12:30:00|4155.97|4155.97|4157.11|4157.11|4157.56|4157.56|4155.97|4155.97|0
1644237300000|2022-02-07 12:35:00|4157.06|4157.06|4159.14|4159.14|4160.02|4160.02|4157.06|4157.06|0
1644237600000|2022-02-07 12:40:00|4159.81|4159.81|4159.56|4159.56|4160.51|4160.51|4159.09|4159.09|0
1644237900000|2022-02-07 12:45:00|4159.72|4159.72|4158.37|4158.37|4160.44|4160.44|4158.18|4158.18|0
1644238200000|2022-02-07 12:50:00|4159.04|4159.04|4158.53|4158.53|4159.12|4159.12|4157.59|4157.59|0
1644238500000|2022-02-07 12:55:00|4158.41|4158.41|4158.02|4158.02|4158.88|4158.88|4157.63|4157.63|0
1644238800000|2022-02-07 13:00:00|4158.14|4158.14|4160.51|4160.51|4160.51|4160.51|4157.47|4157.47|0
1644239100000|2022-02-07 13:05:00|4161.03|4161.03|4162.99|4162.99|4164.04|4164.04|4161.03|4161.03|0
1644239400000|2022-02-07 13:10:00|4163.14|4163.14|4162.09|4162.09|4163.14|4163.14|4162.09|4162.09|0
1644239700000|2022-02-07 13:15:00|4161.38|4161.38|4162.07|4162.07|4162.71|4162.71|4161.38|4161.38|0
1644240000000|2022-02-07 13:20:00|4162.42|4162.42|4163.46|4163.46|4163.99|4163.99|4162.42|4162.42|0
1644240300000|2022-02-07 13:25:00|4163.99|4163.99|4160.42|4160.42|4164.66|4164.66|4160.42|4160.42|0
1644240600000|2022-02-07 13:30:00|4159.75|4159.75|4159.98|4159.98|4159.98|4159.98|4159.22|4159.22|0
1644240900000|2022-02-07 13:35:00|4159.63|4159.63|4156.17|4156.17|4160.44|4160.44|4155.82|4155.82|0
1644241200000|2022-02-07 13:40:00|4156.38|4156.38|4156.2|4156.2|4158.4|4158.4|4156.2|4156.2|0
1644241500000|2022-02-07 13:45:00|4156.32|4156.32|4154.08|4154.08|4156.32|4156.32|4153.52|4153.52|0
1644241800000|2022-02-07 13:50:00|4153.84|4153.84|4153.7|4153.7|4154.05|4154.05|4152.99|4152.99|0
1644242100000|2022-02-07 13:55:00|4153.26|4153.26|4152.76|4152.76|4153.4|4153.4|4152.72|4152.72|0
1644242400000|2022-02-07 14:00:00|4154.1|4154.1|4151.12|4151.12|4154.28|4154.28|4150.26|4150.26|0
1644242700000|2022-02-07 14:05:00|4151.17|4151.17|4153.2|4153.2|4153.2|4153.2|4150.7|4150.7|0
1644243000000|2022-02-07 14:10:00|4152.67|4152.67|4154.57|4154.57|4154.57|4154.57|4152.67|4152.67|0
1644243300000|2022-02-07 14:15:00|4154.81|4154.81|4154.41|4154.41|4155.15|4155.15|4153.38|4153.38|0
1644243600000|2022-02-07 14:20:00|4154.58|4154.58|4158.7|4158.7|4158.7|4158.7|4154.53|4154.53|0
1644243900000|2022-02-07 14:25:00|4158.03|4158.03|4156.89|4156.89|4158.3|4158.3|4156.25|4156.25|0
1644244200000|2022-02-07 14:30:00|4156.71|4156.71|4154.12|4154.12|4159.18|4159.18|4154.12|4154.12|0
1644244500000|2022-02-07 14:35:00|4154.47|4154.47|4156.58|4156.58|4157.41|4157.41|4151.65|4151.65|0
1644244800000|2022-02-07 14:40:00|4155.91|4155.91|4154.93|4154.93|4156.97|4156.97|4154.75|4154.75|0
1644245100000|2022-02-07 14:45:00|4155.07|4155.07|4154.84|4154.84|4155.13|4155.13|4154.07|4154.07|0
1644245400000|2022-02-07 14:50:00|4155.51|4155.51|4153.91|4153.91|4156.71|4156.71|4153|4153|0
1644245700000|2022-02-07 14:55:00|4154.44|4154.44|4155.79|4155.79|4156.28|4156.28|4153.74|4153.74|0
1644246000000|2022-02-07 15:00:00|4155.91|4155.91|4156.8|4156.8|4157.57|4157.57|4155.75|4155.75|0
1644246300000|2022-02-07 15:05:00|4157.15|4157.15|4157.25|4157.25|4157.49|4157.49|4155.46|4155.46|0
1644246600000|2022-02-07 15:10:00|4157.78|4157.78|4153.82|4153.82|4158.97|4158.97|4153.82|4153.82|0
1644246900000|2022-02-07 15:15:00|4153.94|4153.94|4152.96|4152.96|4156.21|4156.21|4152.96|4152.96|0
1644247200000|2022-02-07 15:20:00|4152.86|4152.86|4153.99|4153.99|4154.16|4154.16|4152.03|4152.03|0
1644247500000|2022-02-07 15:25:00|4153.81|4153.81|4154.49|4154.49|4155.14|4155.14|4153.44|4153.44|0
1644247800000|2022-02-07 15:30:00|4155.16|4155.16|4158.25|4158.25|4158.36|4158.36|4155.16|4155.16|0
1644248100000|2022-02-07 15:35:00|4158.42|4158.42|4156.22|4156.22|4158.42|4158.42|4156.22|4156.22|0
1644248400000|2022-02-07 15:40:00|4156.75|4156.75|4156.72|4156.72|4157.25|4157.25|4154.4|4154.4|0
1644248700000|2022-02-07 15:45:00|4157.07|4157.07|4163.57|4163.57|4163.62|4163.62|4156.4|4156.4|0
1644249000000|2022-02-07 15:50:00|4163.72|4163.72|4162.94|4162.94|4164.89|4164.89|4162.51|4162.51|0
1644249300000|2022-02-07 15:55:00|4162.59|4162.59|4171.86|4171.86|4171.98|4171.98|4161.92|4161.92|0
1644249600000|2022-02-07 16:00:00|4171.19|4171.19|4168.64|4168.64|4172.5|4172.5|4168.17|4168.17|0
1644249900000|2022-02-07 16:05:00|4168.47|4168.47|4172.19|4172.19|4172.7|4172.7|4168.47|4168.47|0
1644250200000|2022-02-07 16:10:00|4172.01|4172.01|4167.61|4167.61|4172.16|4172.16|4165.72|4165.72|0
1644250500000|2022-02-07 16:15:00|4167.91|4167.91|4172.57|4172.57|4172.57|4172.57|4167.91|4167.91|0
1644250800000|2022-02-07 16:20:00|4172.43|4172.43|4171.62|4171.62|4172.77|4172.77|4169.87|4169.87|0
1644251100000|2022-02-07 16:25:00|4171.78|4171.78|4170.98|4170.98|4174|4174|4168.77|4168.77|0
1644308100000|2022-02-08 08:15:00|4196.69|4196.69|4196.58|4196.58|4197.61|4197.61|4191.34|4191.34|0
1644308400000|2022-02-08 08:20:00|4197.25|4197.25|4203.22|4203.22|4203.22|4203.22|4196.08|4196.08|0
1644308700000|2022-02-08 08:25:00|4205.23|4205.23|4214.83|4214.83|4214.83|4214.83|4205.23|4205.23|0
1644309000000|2022-02-08 08:30:00|4213.77|4213.77|4214.54|4214.54|4216.85|4216.85|4213.06|4213.06|0
1644309300000|2022-02-08 08:35:00|4215.06|4215.06|4208.93|4208.93|4215.77|4215.77|4208.75|4208.75|0
1644309600000|2022-02-08 08:40:00|4210.3|4210.3|4215.8|4215.8|4218.45|4218.45|4210.3|4210.3|0
1644309900000|2022-02-08 08:45:00|4215.49|4215.49|4218.21|4218.21|4218.38|4218.38|4215.49|4215.49|0
1644310200000|2022-02-08 08:50:00|4217.86|4217.86|4214.48|4214.48|4219.05|4219.05|4213.16|4213.16|0
1644310500000|2022-02-08 08:55:00|4214.13|4214.13|4210.42|4210.42|4214.13|4214.13|4209.08|4209.08|0
1644310800000|2022-02-08 09:00:00|4211.3|4211.3|4215.62|4215.62|4215.62|4215.62|4211.3|4211.3|0
1644311100000|2022-02-08 09:05:00|4214.95|4214.95|4219.79|4219.79|4220.32|4220.32|4213.87|4213.87|0
1644311400000|2022-02-08 09:10:00|4219.61|4219.61|4219.8|4219.8|4221.03|4221.03|4216.48|4216.48|0
1644311700000|2022-02-08 09:15:00|4220.46|4220.46|4223.55|4223.55|4223.55|4223.55|4220.46|4220.46|0
1644312000000|2022-02-08 09:20:00|4223.71|4223.71|4223.85|4223.85|4224.56|4224.56|4223.68|4223.68|0
1644312300000|2022-02-08 09:25:00|4224.52|4224.52|4225.04|4225.04|4226.24|4226.24|4224.02|4224.02|0
1644312600000|2022-02-08 09:30:00|4225.39|4225.39|4229.33|4229.33|4229.86|4229.86|4225.22|4225.22|0
1644312900000|2022-02-08 09:35:00|4228.66|4228.66|4228.18|4228.18|4228.71|4228.71|4227.3|4227.3|0
1644313200000|2022-02-08 09:40:00|4228.54|4228.54|4230.34|4230.34|4230.34|4230.34|4227.37|4227.37|0
1644313500000|2022-02-08 09:45:00|4230.7|4230.7|4232.21|4232.21|4232.21|4232.21|4229.61|4229.61|0
1644313800000|2022-02-08 09:50:00|4232.58|4232.58|4228.23|4228.23|4233.61|4233.61|4226.64|4226.64|0
1644314100000|2022-02-08 09:55:00|4228.4|4228.4|4228.94|4228.94|4228.94|4228.94|4225.52|4225.52|0
1644314400000|2022-02-08 10:00:00|4228.41|4228.41|4218.92|4218.92|4228.41|4228.41|4218.92|4218.92|0
1644314700000|2022-02-08 10:05:00|4219.08|4219.08|4223.09|4223.09|4223.97|4223.97|4219.08|4219.08|0
1644315000000|2022-02-08 10:10:00|4223.44|4223.44|4222.93|4222.93|4224.13|4224.13|4222.93|4222.93|0
1644315300000|2022-02-08 10:15:00|4222.58|4222.58|4217.99|4217.99|4223.66|4223.66|4217.81|4217.81|0
1644315600000|2022-02-08 10:20:00|4218.69|4218.69|4215.49|4215.49|4218.69|4218.69|4215.49|4215.49|0
1644315900000|2022-02-08 10:25:00|4214.82|4214.82|4213.94|4213.94|4216|4216|4211.94|4211.94|0
1644316200000|2022-02-08 10:30:00|4214.12|4214.12|4212.8|4212.8|4215.71|4215.71|4212.8|4212.8|0
1644316500000|2022-02-08 10:35:00|4212.98|4212.98|4212.62|4212.62|4213.15|4213.15|4209.8|4209.8|0
1644316800000|2022-02-08 10:40:00|4212.79|4212.79|4214.36|4214.36|4214.36|4214.36|4212.52|4212.52|0
1644317100000|2022-02-08 10:45:00|4214.25|4214.25|4212.43|4212.43|4215.4|4215.4|4212.43|4212.43|0
1644317400000|2022-02-08 10:50:00|4212.08|4212.08|4213.5|4213.5|4213.5|4213.5|4211.95|4211.95|0
1644317700000|2022-02-08 10:55:00|4212.83|4212.83|4212.99|4212.99|4213.92|4213.92|4212.3|4212.3|0
1644318000000|2022-02-08 11:00:00|4212.81|4212.81|4208.68|4208.68|4214.22|4214.22|4207.98|4207.98|0
1644318300000|2022-02-08 11:05:00|4208.58|4208.58|4209.51|4209.51|4210.01|4210.01|4207.97|4207.97|0
1644318600000|2022-02-08 11:10:00|4208.84|4208.84|4210.47|4210.47|4210.95|4210.95|4208.84|4208.84|0
1644318900000|2022-02-08 11:15:00|4211.14|4211.14|4210.63|4210.63|4211.14|4211.14|4209.78|4209.78|0
1644319200000|2022-02-08 11:20:00|4209.96|4209.96|4204.94|4204.94|4210.14|4210.14|4204.94|4204.94|0
1644319500000|2022-02-08 11:25:00|4204.06|4204.06|4207.43|4207.43|4208.14|4208.14|4204.06|4204.06|0
1644319800000|2022-02-08 11:30:00|4207.67|4207.67|4210.7|4210.7|4211.06|4211.06|4207.67|4207.67|0
1644320100000|2022-02-08 11:35:00|4211.06|4211.06|4204.63|4204.63|4211.9|4211.9|4203.79|4203.79|0
1644320400000|2022-02-08 11:40:00|4204.11|4204.11|4207.35|4207.35|4208.83|4208.83|4204.11|4204.11|0
1644320700000|2022-02-08 11:45:00|4206.68|4206.68|4207.6|4207.6|4207.6|4207.6|4205.3|4205.3|0
1644321000000|2022-02-08 11:50:00|4207.96|4207.96|4206.24|4206.24|4208.13|4208.13|4206.07|4206.07|0
1644321300000|2022-02-08 11:55:00|4206.59|4206.59|4206.62|4206.62|4207.03|4207.03|4204.65|4204.65|0
1644321600000|2022-02-08 12:00:00|4206.57|4206.57|4208.74|4208.74|4209.97|4209.97|4206.37|4206.37|0
1644321900000|2022-02-08 12:05:00|4209.07|4209.07|4210.21|4210.21|4210.21|4210.21|4208.67|4208.67|0
1644322200000|2022-02-08 12:10:00|4209.85|4209.85|4211.41|4211.41|4211.41|4211.41|4209.68|4209.68|0
1644322500000|2022-02-08 12:15:00|4211.76|4211.76|4212.08|4212.08|4212.61|4212.61|4210.74|4210.74|0
1644322800000|2022-02-08 12:20:00|4211.9|4211.9|4210.26|4210.26|4212.92|4212.92|4208.85|4208.85|0
1644323100000|2022-02-08 12:25:00|4211.6|4211.6|4213.51|4213.51|4214.01|4214.01|4211.6|4211.6|0
1644323400000|2022-02-08 12:30:00|4213.16|4213.16|4215.22|4215.22|4216.38|4216.38|4213.16|4213.16|0
1644323700000|2022-02-08 12:35:00|4215.05|4215.05|4215.48|4215.48|4216.01|4216.01|4214.88|4214.88|0
1644324000000|2022-02-08 12:40:00|4215.12|4215.12|4214.46|4214.46|4215.12|4215.12|4212.98|4212.98|0
1644324300000|2022-02-08 12:45:00|4214.11|4214.11|4217.53|4217.53|4218.59|4218.59|4213.93|4213.93|0
1644324600000|2022-02-08 12:50:00|4217.88|4217.88|4215.51|4215.51|4217.88|4217.88|4215.39|4215.39|0
1644324900000|2022-02-08 12:55:00|4215.33|4215.33|4215.93|4215.93|4216.29|4216.29|4214.97|4214.97|0
1644325200000|2022-02-08 13:00:00|4216.11|4216.11|4216.84|4216.84|4218.04|4218.04|4215.88|4215.88|0
1644325500000|2022-02-08 13:05:00|4217.2|4217.2|4217.17|4217.17|4219.53|4219.53|4216.53|4216.53|0
1644325800000|2022-02-08 13:10:00|4217.7|4217.7|4218.02|4218.02|4218.18|4218.18|4217.7|4217.7|0
1644326100000|2022-02-08 13:15:00|4217.84|4217.84|4217.62|4217.62|4219.55|4219.55|4216.91|4216.91|0
1644326400000|2022-02-08 13:20:00|4217.97|4217.97|4220.25|4220.25|4220.25|4220.25|4217.2|4217.2|0
1644326700000|2022-02-08 13:25:00|4220.07|4220.07|4220.64|4220.64|4221.36|4221.36|4219.73|4219.73|0
1644327000000|2022-02-08 13:30:00|4219.97|4219.97|4221.27|4221.27|4222.47|4222.47|4219.51|4219.51|0
1644327300000|2022-02-08 13:35:00|4221.63|4221.63|4220.1|4220.1|4221.63|4221.63|4220.1|4220.1|0
1644327600000|2022-02-08 13:40:00|4220.45|4220.45|4219.99|4219.99|4220.45|4220.45|4219.07|4219.07|0
1644327900000|2022-02-08 13:45:00|4220.11|4220.11|4219.04|4219.04|4220.11|4220.11|4218.59|4218.59|0
1644328200000|2022-02-08 13:50:00|4218.69|4218.69|4219.74|4219.74|4220.16|4220.16|4218.69|4218.69|0
1644328500000|2022-02-08 13:55:00|4219.86|4219.86|4221.63|4221.63|4222.3|4222.3|4219.86|4219.86|0
1644328800000|2022-02-08 14:00:00|4221.81|4221.81|4221.47|4221.47|4221.99|4221.99|4220.26|4220.26|0
1644329100000|2022-02-08 14:05:00|4221.3|4221.3|4219.19|4219.19|4221.3|4221.3|4217.64|4217.64|0
1644329400000|2022-02-08 14:10:00|4219.37|4219.37|4219.75|4219.75|4223.18|4223.18|4219.37|4219.37|0
1644329700000|2022-02-08 14:15:00|4219.92|4219.92|4219.81|4219.81|4219.92|4219.92|4218.89|4218.89|0
1644330000000|2022-02-08 14:20:00|4219.98|4219.98|4220.36|4220.36|4220.65|4220.65|4219.81|4219.81|0
1644330300000|2022-02-08 14:25:00|4220.54|4220.54|4224.18|4224.18|4224.18|4224.18|4220.54|4220.54|0
1644330600000|2022-02-08 14:30:00|4224.85|4224.85|4229.51|4229.51|4230.54|4230.54|4223.78|4223.78|0
1644330900000|2022-02-08 14:35:00|4228.45|4228.45|4229.96|4229.96|4231.03|4231.03|4227.01|4227.01|0
1644331200000|2022-02-08 14:40:00|4229.78|4229.78|4228.55|4228.55|4232.74|4232.74|4228.2|4228.2|0
1644331500000|2022-02-08 14:45:00|4229.26|4229.26|4230.75|4230.75|4233.59|4233.59|4229.09|4229.09|0
1644331800000|2022-02-08 14:50:00|4231.1|4231.1|4233.34|4233.34|4233.7|4233.7|4228.19|4228.19|0
1644332100000|2022-02-08 14:55:00|4233.52|4233.52|4227.9|4227.9|4234.19|4234.19|4227.9|4227.9|0
1644332400000|2022-02-08 15:00:00|4228.08|4228.08|4220.83|4220.83|4228.08|4228.08|4219.92|4219.92|0
1644332700000|2022-02-08 15:05:00|4221.18|4221.18|4224.13|4224.13|4225.01|4225.01|4220.3|4220.3|0
1644333000000|2022-02-08 15:10:00|4223.83|4223.83|4222.49|4222.49|4224.4|4224.4|4222.09|4222.09|0
1644333300000|2022-02-08 15:15:00|4222.84|4222.84|4224.47|4224.47|4224.65|4224.65|4221.78|4221.78|0
1644333600000|2022-02-08 15:20:00|4225.14|4225.14|4225.99|4225.99|4227.19|4227.19|4224.26|4224.26|0
1644333900000|2022-02-08 15:25:00|4225.64|4225.64|4227.44|4227.44|4227.44|4227.44|4225.64|4225.64|0
1644334200000|2022-02-08 15:30:00|4227.5|4227.5|4226.54|4226.54|4228.86|4228.86|4226.54|4226.54|0
1644334500000|2022-02-08 15:35:00|4226.01|4226.01|4230.29|4230.29|4230.96|4230.96|4226.01|4226.01|0
1644334800000|2022-02-08 15:40:00|4229.95|4229.95|4225.74|4225.74|4229.95|4229.95|4225.74|4225.74|0
1644335100000|2022-02-08 15:45:00|4225.91|4225.91|4225.6|4225.6|4226.79|4226.79|4225.25|4225.25|0
1644335400000|2022-02-08 15:50:00|4225.48|4225.48|4227.51|4227.51|4229.77|4229.77|4225.48|4225.48|0
1644335700000|2022-02-08 15:55:00|4227.4|4227.4|4227.48|4227.48|4229.59|4229.59|4227.08|4227.08|0
1644336000000|2022-02-08 16:00:00|4227.65|4227.65|4224.8|4224.8|4228.49|4228.49|4224.8|4224.8|0
1644336300000|2022-02-08 16:05:00|4224.62|4224.62|4226.3|4226.3|4226.81|4226.81|4224.44|4224.44|0
1644336600000|2022-02-08 16:10:00|4226.12|4226.12|4223.9|4223.9|4226.53|4226.53|4223.89|4223.89|0
1644336900000|2022-02-08 16:15:00|4224.07|4224.07|4225.64|4225.64|4226.53|4226.53|4223.29|4223.29|0
1644337200000|2022-02-08 16:20:00|4225.82|4225.82|4225.58|4225.58|4226.43|4226.43|4224.54|4224.54|0
1644337500000|2022-02-08 16:25:00|4225.75|4225.75|4226.16|4226.16|4226.78|4226.78|4224.7|4224.7|0
1644394500000|2022-02-09 08:15:00|4249.29|4249.29|4249.84|4249.84|4251.11|4251.11|4247.6|4247.6|0
1644394800000|2022-02-09 08:20:00|4249.49|4249.49|4249.84|4249.84|4251.53|4251.53|4248.72|4248.72|0
1644395100000|2022-02-09 08:25:00|4250.19|4250.19|4250.81|4250.81|4252.03|4252.03|4250.19|4250.19|0
1644395400000|2022-02-09 08:30:00|4250.14|4250.14|4253.69|4253.69|4255.23|4255.23|4249.06|4249.06|0
1644395700000|2022-02-09 08:35:00|4254.36|4254.36|4255.79|4255.79|4257.71|4257.71|4254.32|4254.32|0
1644396000000|2022-02-09 08:40:00|4257.8|4257.8|4265.77|4265.77|4265.77|4265.77|4257.8|4257.8|0
1644396300000|2022-02-09 08:45:00|4265.95|4265.95|4268.94|4268.94|4269.96|4269.96|4265.95|4265.95|0
1644396600000|2022-02-09 08:50:00|4268.72|4268.72|4267.92|4267.92|4271.8|4271.8|4267.92|4267.92|0
1644396900000|2022-02-09 08:55:00|4268.1|4268.1|4267.89|4267.89|4268.63|4268.63|4264.8|4264.8|0
1644397200000|2022-02-09 09:00:00|4268.56|4268.56|4269.67|4269.67|4270.43|4270.43|4268|4268|0
1644397500000|2022-02-09 09:05:00|4270.02|4270.02|4271.72|4271.72|4273.55|4273.55|4270.02|4270.02|0
1644397800000|2022-02-09 09:10:00|4271.54|4271.54|4271.81|4271.81|4271.81|4271.81|4269.75|4269.75|0
1644398100000|2022-02-09 09:15:00|4272.34|4272.34|4274.97|4274.97|4274.97|4274.97|4270.82|4270.82|0
1644398400000|2022-02-09 09:20:00|4275.18|4275.18|4270.88|4270.88|4275.65|4275.65|4270.39|4270.39|0
1644398700000|2022-02-09 09:25:00|4271.06|4271.06|4277.48|4277.48|4277.48|4277.48|4269.86|4269.86|0
1644399000000|2022-02-09 09:30:00|4276.81|4276.81|4280.31|4280.31|4281.19|4281.19|4276.81|4276.81|0
1644399300000|2022-02-09 09:35:00|4280.49|4280.49|4279.52|4279.52|4281.18|4281.18|4277.78|4277.78|0
1644399600000|2022-02-09 09:40:00|4279.7|4279.7|4277.39|4277.39|4279.7|4279.7|4275.16|4275.16|0
1644399900000|2022-02-09 09:45:00|4277.03|4277.03|4278.48|4278.48|4278.48|4278.48|4275.23|4275.23|0
1644400200000|2022-02-09 09:50:00|4277.77|4277.77|4278.91|4278.91|4279.68|4279.68|4277.6|4277.6|0
1644400500000|2022-02-09 09:55:00|4279.03|4279.03|4282.75|4282.75|4282.75|4282.75|4277.52|4277.52|0
1644400800000|2022-02-09 10:00:00|4282.92|4282.92|4278.32|4278.32|4283.03|4283.03|4278.32|4278.32|0
1644401100000|2022-02-09 10:05:00|4278.49|4278.49|4278.91|4278.91|4278.91|4278.91|4275.81|4275.81|0
1644401400000|2022-02-09 10:10:00|4278.38|4278.38|4276.81|4276.81|4279.8|4279.8|4276.81|4276.81|0
1644401700000|2022-02-09 10:15:00|4276.99|4276.99|4278.89|4278.89|4279.25|4279.25|4276.1|4276.1|0
1644402000000|2022-02-09 10:20:00|4278.72|4278.72|4282.62|4282.62|4282.62|4282.62|4277.89|4277.89|0
1644402300000|2022-02-09 10:25:00|4282.29|4282.29|4280.11|4280.11|4283.71|4283.71|4279.58|4279.58|0
1644402600000|2022-02-09 10:30:00|4279.58|4279.58|4276.61|4276.61|4280.78|4280.78|4276.25|4276.25|0
1644402900000|2022-02-09 10:35:00|4276.43|4276.43|4276.86|4276.86|4277.01|4277.01|4275.32|4275.32|0
1644403200000|2022-02-09 10:40:00|4276.69|4276.69|4277.24|4277.24|4277.92|4277.92|4276.02|4276.02|0
1644403500000|2022-02-09 10:45:00|4277.07|4277.07|4280.18|4280.18|4280.18|4280.18|4277.07|4277.07|0
1644403800000|2022-02-09 10:50:00|4279.48|4279.48|4282.9|4282.9|4282.9|4282.9|4279.48|4279.48|0
1644404100000|2022-02-09 10:55:00|4283.57|4283.57|4284.84|4284.84|4285.32|4285.32|4283.24|4283.24|0
1644404400000|2022-02-09 11:00:00|4285.02|4285.02|4281.59|4281.59|4285.58|4285.58|4281.23|4281.23|0
1644404700000|2022-02-09 11:05:00|4281.21|4281.21|4278.78|4278.78|4281.21|4281.21|4278.43|4278.43|0
1644405000000|2022-02-09 11:10:00|4279.49|4279.49|4281.89|4281.89|4284.47|4284.47|4279.31|4279.31|0
1644405300000|2022-02-09 11:15:00|4281.22|4281.22|4281.12|4281.12|4282.37|4282.37|4280.98|4280.98|0
1644405600000|2022-02-09 11:20:00|4281.36|4281.36|4280.69|4280.69|4281.36|4281.36|4280.14|4280.14|0
1644405900000|2022-02-09 11:25:00|4278.68|4278.68|4280.06|4280.06|4280.55|4280.55|4278.68|4278.68|0
1644406200000|2022-02-09 11:30:00|4280.77|4280.77|4282.68|4282.68|4282.93|4282.93|4280.77|4280.77|0
1644406500000|2022-02-09 11:35:00|4282.58|4282.58|4284.88|4284.88|4285.24|4285.24|4282.58|4282.58|0
1644406800000|2022-02-09 11:40:00|4285.04|4285.04|4284.66|4284.66|4285.75|4285.75|4284.37|4284.37|0
1644407100000|2022-02-09 11:45:00|4284.84|4284.84|4286.1|4286.1|4286.3|4286.3|4284.84|4284.84|0
1644407400000|2022-02-09 11:50:00|4286.28|4286.28|4286.52|4286.52|4287.94|4287.94|4285.93|4285.93|0
1644407700000|2022-02-09 11:55:00|4286.35|4286.35|4288.87|4288.87|4289.24|4289.24|4286.35|4286.35|0
1644408000000|2022-02-09 12:00:00|4288.2|4288.2|4286.84|4286.84|4289.4|4289.4|4286.37|4286.37|0
1644408300000|2022-02-09 12:05:00|4287.19|4287.19|4288.62|4288.62|4288.84|4288.84|4287.19|4287.19|0
1644408600000|2022-02-09 12:10:00|4288.45|4288.45|4289.01|4289.01|4289.08|4289.08|4288.38|4288.38|0
1644408900000|2022-02-09 12:15:00|4288.84|4288.84|4288.71|4288.71|4288.89|4288.89|4288.48|4288.48|0
1644409200000|2022-02-09 12:20:00|4288.04|4288.04|4287.07|4287.07|4288.04|4288.04|4286.31|4286.31|0
1644409500000|2022-02-09 12:25:00|4287.77|4287.77|4289.33|4289.33|4289.58|4289.58|4287.6|4287.6|0
1644409800000|2022-02-09 12:30:00|4289.86|4289.86|4290.3|4290.3|4291.91|4291.91|4289.86|4289.86|0
1644410100000|2022-02-09 12:35:00|4289.63|4289.63|4292.11|4292.11|4292.87|4292.87|4289.49|4289.49|0
1644410400000|2022-02-09 12:40:00|4292.29|4292.29|4290.88|4290.88|4292.29|4292.29|4290.53|4290.53|0
1644410700000|2022-02-09 12:45:00|4291.04|4291.04|4292.35|4292.35|4292.88|4292.88|4289.04|4289.04|0
1644411000000|2022-02-09 12:50:00|4292.18|4292.18|4292.25|4292.25|4293.15|4293.15|4291.73|4291.73|0
1644411300000|2022-02-09 12:55:00|4292.3|4292.3|4288.51|4288.51|4292.55|4292.55|4288.51|4288.51|0
1644411600000|2022-02-09 13:00:00|4288.68|4288.68|4287.06|4287.06|4289.12|4289.12|4287.06|4287.06|0
1644411900000|2022-02-09 13:05:00|4286|4286|4287.68|4287.68|4288.28|4288.28|4285.44|4285.44|0
1644412200000|2022-02-09 13:10:00|4288.56|4288.56|4287.53|4287.53|4289.51|4289.51|4287.53|4287.53|0
1644412500000|2022-02-09 13:15:00|4287.35|4287.35|4285.65|4285.65|4287.73|4287.73|4285.65|4285.65|0
1644412800000|2022-02-09 13:20:00|4285.12|4285.12|4283.66|4283.66|4285.23|4285.23|4281.96|4281.96|0
1644413100000|2022-02-09 13:25:00|4283.49|4283.49|4281.82|4281.82|4283.49|4283.49|4280.79|4280.79|0
1644413400000|2022-02-09 13:30:00|4281.46|4281.46|4280.38|4280.38|4281.46|4281.46|4278.62|4278.62|0
1644413700000|2022-02-09 13:35:00|4280.22|4280.22|4278.11|4278.11|4281.07|4281.07|4277.97|4277.97|0
1644414000000|2022-02-09 13:40:00|4278.47|4278.47|4280.04|4280.04|4280.04|4280.04|4277.76|4277.76|0
1644414300000|2022-02-09 13:45:00|4281.1|4281.1|4279.44|4279.44|4281.1|4281.1|4278.43|4278.43|0
1644414600000|2022-02-09 13:50:00|4279.29|4279.29|4278.85|4278.85|4280.17|4280.17|4277.96|4277.96|0
1644414900000|2022-02-09 13:55:00|4279.38|4279.38|4281.18|4281.18|4281.18|4281.18|4278.81|4278.81|0
1644415200000|2022-02-09 14:00:00|4281.01|4281.01|4281.32|4281.32|4283.13|4283.13|4280.69|4280.69|0
1644415500000|2022-02-09 14:05:00|4280.65|4280.65|4279.8|4279.8|4280.65|4280.65|4279.61|4279.61|0
1644415800000|2022-02-09 14:10:00|4279.63|4279.63|4281.32|4281.32|4282.9|4282.9|4278.78|4278.78|0
1644416100000|2022-02-09 14:15:00|4281.43|4281.43|4280.21|4280.21|4283.57|4283.57|4280.03|4280.03|0
1644416400000|2022-02-09 14:20:00|4280.88|4280.88|4283.02|4283.02|4284.22|4284.22|4280.88|4280.88|0
1644416700000|2022-02-09 14:25:00|4282.84|4282.84|4284.16|4284.16|4285.86|4285.86|4282.09|4282.09|0
1644417000000|2022-02-09 14:30:00|4284.87|4284.87|4286.18|4286.18|4288.02|4288.02|4282.26|4282.26|0
1644417300000|2022-02-09 14:35:00|4285.51|4285.51|4285.3|4285.3|4288.36|4288.36|4285.1|4285.1|0
1644417600000|2022-02-09 14:40:00|4285.47|4285.47|4285.62|4285.62|4286.66|4286.66|4285.18|4285.18|0
1644417900000|2022-02-09 14:45:00|4286.5|4286.5|4283.21|4283.21|4286.66|4286.66|4282.92|4282.92|0
1644418200000|2022-02-09 14:50:00|4283.36|4283.36|4282.98|4282.98|4283.36|4283.36|4280.42|4280.42|0
1644418500000|2022-02-09 14:55:00|4283.13|4283.13|4281.07|4281.07|4283.98|4283.98|4280.72|4280.72|0
1644418800000|2022-02-09 15:00:00|4281.25|4281.25|4282.26|4282.26|4282.37|4282.37|4277.72|4277.72|0
1644419100000|2022-02-09 15:05:00|4281.73|4281.73|4283.99|4283.99|4284.44|4284.44|4281.27|4281.27|0
1644419400000|2022-02-09 15:10:00|4284.16|4284.16|4286.03|4286.03|4286.03|4286.03|4283.73|4283.73|0
1644419700000|2022-02-09 15:15:00|4286.38|4286.38|4289.98|4289.98|4290.33|4290.33|4286.21|4286.21|0
1644420000000|2022-02-09 15:20:00|4290.16|4290.16|4287.59|4287.59|4291.39|4291.39|4287.3|4287.3|0
1644420300000|2022-02-09 15:25:00|4289.59|4289.59|4287.28|4287.28|4291.28|4291.28|4287.28|4287.28|0
1644420600000|2022-02-09 15:30:00|4287.63|4287.63|4287.47|4287.47|4289.1|4289.1|4287.16|4287.16|0
1644420900000|2022-02-09 15:35:00|4287.65|4287.65|4284.89|4284.89|4287.65|4287.65|4283.43|4283.43|0
1644421200000|2022-02-09 15:40:00|4285.07|4285.07|4284.85|4284.85|4285.25|4285.25|4284.08|4284.08|0
1644421500000|2022-02-09 15:45:00|4285.03|4285.03|4290.86|4290.86|4291.01|4291.01|4284.68|4284.68|0
1644421800000|2022-02-09 15:50:00|4291.04|4291.04|4290.68|4290.68|4293.2|4293.2|4290.27|4290.27|0
1644422100000|2022-02-09 15:55:00|4290.86|4290.86|4290.88|4290.88|4290.88|4290.88|4289.48|4289.48|0
1644422400000|2022-02-09 16:00:00|4291.23|4291.23|4287.35|4287.35|4291.23|4291.23|4287.33|4287.33|0
1644422700000|2022-02-09 16:05:00|4287.17|4287.17|4284.43|4284.43|4289.08|4289.08|4284.43|4284.43|0
1644423000000|2022-02-09 16:10:00|4284.25|4284.25|4277.71|4277.71|4284.46|4284.46|4277.71|4277.71|0
1644423300000|2022-02-09 16:15:00|4278.24|4278.24|4278.05|4278.05|4278.53|4278.53|4276.42|4276.42|0
1644423600000|2022-02-09 16:20:00|4278.23|4278.23|4278.42|4278.42|4278.5|4278.5|4277.79|4277.79|0
1644423900000|2022-02-09 16:25:00|4278.25|4278.25|4276.88|4276.88|4279.22|4279.22|4276.06|4276.06|0
1644480900000|2022-02-10 08:15:00|4300.38|4300.38|4305.23|4305.23|4309.31|4309.31|4300.38|4300.38|0
1644481200000|2022-02-10 08:20:00|4304.17|4304.17|4310.47|4310.47|4311.18|4311.18|4299.91|4299.91|0
1644481500000|2022-02-10 08:25:00|4311|4311|4307.57|4307.57|4311|4311|4306.56|4306.56|0
1644481800000|2022-02-10 08:30:00|4307.45|4307.45|4301|4301|4309.17|4309.17|4301|4301|0
1644482100000|2022-02-10 08:35:00|4301.53|4301.53|4301.32|4301.32|4303.41|4303.41|4300.61|4300.61|0
1644482400000|2022-02-10 08:40:00|4301.47|4301.47|4287.1|4287.1|4301.47|4301.47|4286.27|4286.27|0
1644482700000|2022-02-10 08:45:00|4286.39|4286.39|4278.54|4278.54|4288.38|4288.38|4278.54|4278.54|0
1644483000000|2022-02-10 08:50:00|4277.87|4277.87|4276.27|4276.27|4278.58|4278.58|4273.35|4273.35|0
1644483300000|2022-02-10 08:55:00|4276.04|4276.04|4277.77|4277.77|4277.77|4277.77|4274.21|4274.21|0
1644483600000|2022-02-10 09:00:00|4277.41|4277.41|4281.93|4281.93|4282.64|4282.64|4277.41|4277.41|0
1644483900000|2022-02-10 09:05:00|4281.76|4281.76|4288.32|4288.32|4288.32|4288.32|4281.76|4281.76|0
1644484200000|2022-02-10 09:10:00|4287.62|4287.62|4286.4|4286.4|4288.14|4288.14|4285.72|4285.72|0
1644484500000|2022-02-10 09:15:00|4286.23|4286.23|4286.24|4286.24|4286.77|4286.77|4284.85|4284.85|0
1644484800000|2022-02-10 09:20:00|4286.91|4286.91|4282.61|4282.61|4287.95|4287.95|4282.61|4282.61|0
1644485100000|2022-02-10 09:25:00|4283.95|4283.95|4290.07|4290.07|4290.42|4290.42|4283.95|4283.95|0
1644485400000|2022-02-10 09:30:00|4289.95|4289.95|4289.79|4289.79|4291.15|4291.15|4289.61|4289.61|0
1644485700000|2022-02-10 09:35:00|4290.46|4290.46|4296.9|4296.9|4297.74|4297.74|4290.46|4290.46|0
1644486000000|2022-02-10 09:40:00|4296.72|4296.72|4293.44|4293.44|4296.72|4296.72|4292.58|4292.58|0
1644486300000|2022-02-10 09:45:00|4293.76|4293.76|4288.32|4288.32|4293.76|4293.76|4288.32|4288.32|0
1644486600000|2022-02-10 09:50:00|4288.14|4288.14|4285.57|4285.57|4288.3|4288.3|4285.57|4285.57|0
1644486900000|2022-02-10 09:55:00|4285.92|4285.92|4288.28|4288.28|4288.63|4288.63|4285.39|4285.39|0
1644487200000|2022-02-10 10:00:00|4288.63|4288.63|4290.26|4290.26|4293.06|4293.06|4287.99|4287.99|0
1644487500000|2022-02-10 10:05:00|4291.82|4291.82|4292.77|4292.77|4293.05|4293.05|4290.3|4290.3|0
1644487800000|2022-02-10 10:10:00|4292.67|4292.67|4295.08|4295.08|4296.02|4296.02|4292.67|4292.67|0
1644488100000|2022-02-10 10:15:00|4295.43|4295.43|4295.43|4295.43|4296.14|4296.14|4294.58|4294.58|0
1644488400000|2022-02-10 10:20:00|4295.67|4295.67|4295.63|4295.63|4297.04|4297.04|4295.46|4295.46|0
1644488700000|2022-02-10 10:25:00|4296.16|4296.16|4295.02|4295.02|4297.32|4297.32|4294.67|4294.67|0
1644489000000|2022-02-10 10:30:00|4294.92|4294.92|4293.99|4293.99|4295.06|4295.06|4293.11|4293.11|0
1644489300000|2022-02-10 10:35:00|4293.32|4293.32|4292.42|4292.42|4295.27|4295.27|4292.42|4292.42|0
1644489600000|2022-02-10 10:40:00|4292.77|4292.77|4294.9|4294.9|4294.9|4294.9|4292.42|4292.42|0
1644489900000|2022-02-10 10:45:00|4295.43|4295.43|4294.24|4294.24|4295.97|4295.97|4294.24|4294.24|0
1644490200000|2022-02-10 10:50:00|4294.42|4294.42|4290.8|4290.8|4295.16|4295.16|4290.8|4290.8|0
1644490500000|2022-02-10 10:55:00|4290.13|4290.13|4290.3|4290.3|4290.3|4290.3|4288.65|4288.65|0
1644490800000|2022-02-10 11:00:00|4290.97|4290.97|4295.26|4295.26|4295.26|4295.26|4290.97|4290.97|0
1644491100000|2022-02-10 11:05:00|4295.08|4295.08|4291.25|4291.25|4295.08|4295.08|4291.25|4291.25|0
1644491400000|2022-02-10 11:10:00|4290.95|4290.95|4288.19|4288.19|4290.95|4290.95|4288.19|4288.19|0
1644491700000|2022-02-10 11:15:00|4288.29|4288.29|4286.03|4286.03|4288.59|4288.59|4286.03|4286.03|0
1644492000000|2022-02-10 11:20:00|4286.21|4286.21|4284.94|4284.94|4286.21|4286.21|4283.47|4283.47|0
1644492300000|2022-02-10 11:25:00|4284.59|4284.59|4284.18|4284.18|4285.42|4285.42|4284|4284|0
1644492600000|2022-02-10 11:30:00|4283.51|4283.51|4286.59|4286.59|4286.59|4286.59|4281.92|4281.92|0
1644492900000|2022-02-10 11:35:00|4287.93|4287.93|4289.71|4289.71|4291.59|4291.59|4287.93|4287.93|0
1644493200000|2022-02-10 11:40:00|4289.36|4289.36|4283.45|4283.45|4290.03|4290.03|4283.45|4283.45|0
1644493500000|2022-02-10 11:45:00|4282.78|4282.78|4284.15|4284.15|4284.15|4284.15|4282.6|4282.6|0
1644493800000|2022-02-10 11:50:00|4284.51|4284.51|4285.12|4285.12|4285.51|4285.51|4283.92|4283.92|0
1644494100000|2022-02-10 11:55:00|4284.95|4284.95|4285.46|4285.46|4285.72|4285.72|4284.72|4284.72|0
1644494400000|2022-02-10 12:00:00|4286.13|4286.13|4288.59|4288.59|4289.71|4289.71|4285.89|4285.89|0
1644494700000|2022-02-10 12:05:00|4288.94|4288.94|4288.51|4288.51|4288.94|4288.94|4287.56|4287.56|0
1644495000000|2022-02-10 12:10:00|4288.68|4288.68|4287.82|4287.82|4288.68|4288.68|4287.47|4287.47|0
1644495300000|2022-02-10 12:15:00|4287.87|4287.87|4291.06|4291.06|4291.3|4291.3|4287.87|4287.87|0
1644495600000|2022-02-10 12:20:00|4291.24|4291.24|4291.22|4291.22|4291.89|4291.89|4290.51|4290.51|0
1644495900000|2022-02-10 12:25:00|4290.87|4290.87|4291.82|4291.82|4291.82|4291.82|4290.7|4290.7|0
1644496200000|2022-02-10 12:30:00|4292.35|4292.35|4294.12|4294.12|4294.12|4294.12|4292.35|4292.35|0
1644496500000|2022-02-10 12:35:00|4294.42|4294.42|4295.22|4295.22|4295.92|4295.92|4294.36|4294.36|0
1644496800000|2022-02-10 12:40:00|4294.55|4294.55|4294.7|4294.7|4296.06|4296.06|4294.52|4294.52|0
1644497100000|2022-02-10 12:45:00|4294.85|4294.85|4295.69|4295.69|4297.57|4297.57|4294.85|4294.85|0
1644497400000|2022-02-10 12:50:00|4295.34|4295.34|4294.67|4294.67|4295.34|4295.34|4294.67|4294.67|0
1644497700000|2022-02-10 12:55:00|4294.23|4294.23|4294.64|4294.64|4295.17|4295.17|4293.8|4293.8|0
1644498000000|2022-02-10 13:00:00|4294.76|4294.76|4294.49|4294.49|4296.28|4296.28|4294.49|4294.49|0
1644498300000|2022-02-10 13:05:00|4294.61|4294.61|4295.49|4295.49|4295.49|4295.49|4294.43|4294.43|0
1644498600000|2022-02-10 13:10:00|4295.34|4295.34|4298.19|4298.19|4298.54|4298.54|4294.93|4294.93|0
1644498900000|2022-02-10 13:15:00|4297.83|4297.83|4295.57|4295.57|4297.83|4297.83|4294.51|4294.51|0
1644499200000|2022-02-10 13:20:00|4295.4|4295.4|4295.96|4295.96|4295.96|4295.96|4293.46|4293.46|0
1644499500000|2022-02-10 13:25:00|4296.49|4296.49|4294.93|4294.93|4296.49|4296.49|4294.93|4294.93|0
1644499800000|2022-02-10 13:30:00|4295.14|4295.14|4287.7|4287.7|4295.14|4295.14|4284.57|4284.57|0
1644500100000|2022-02-10 13:35:00|4287.35|4287.35|4291.11|4291.11|4291.29|4291.29|4285.3|4285.3|0
1644500400000|2022-02-10 13:40:00|4291.78|4291.78|4289.86|4289.86|4293.61|4293.61|4288.71|4288.71|0
1644500700000|2022-02-10 13:45:00|4290|4290|4291.89|4291.89|4292.16|4292.16|4290|4290|0
1644501000000|2022-02-10 13:50:00|4291.36|4291.36|4293.55|4293.55|4294.11|4294.11|4291.36|4291.36|0
1644501300000|2022-02-10 13:55:00|4293.73|4293.73|4289.82|4289.82|4293.73|4293.73|4289.82|4289.82|0
1644501600000|2022-02-10 14:00:00|4289.65|4289.65|4284.92|4284.92|4289.65|4289.65|4283.47|4283.47|0
1644501900000|2022-02-10 14:05:00|4285.09|4285.09|4281.6|4281.6|4285.76|4285.76|4281.22|4281.22|0
1644502200000|2022-02-10 14:10:00|4281.37|4281.37|4272.52|4272.52|4281.37|4281.37|4271.64|4271.64|0
1644502500000|2022-02-10 14:15:00|4272.7|4272.7|4279.51|4279.51|4279.51|4279.51|4272.7|4272.7|0
1644502800000|2022-02-10 14:20:00|4278.98|4278.98|4276.61|4276.61|4279.65|4279.65|4275.76|4275.76|0
1644503100000|2022-02-10 14:25:00|4276.82|4276.82|4276.52|4276.52|4277.7|4277.7|4274.25|4274.25|0
1644503400000|2022-02-10 14:30:00|4277.05|4277.05|4285.21|4285.21|4285.21|4285.21|4276.92|4276.92|0
1644503700000|2022-02-10 14:35:00|4284.54|4284.54|4291.94|4291.94|4292.96|4292.96|4284.54|4284.54|0
1644504000000|2022-02-10 14:40:00|4292.23|4292.23|4296.84|4296.84|4297.55|4297.55|4291.34|4291.34|0
1644504300000|2022-02-10 14:45:00|4297.02|4297.02|4291.25|4291.25|4299.14|4299.14|4290.22|4290.22|0
1644504600000|2022-02-10 14:50:00|4291.43|4291.43|4296.38|4296.38|4297.79|4297.79|4291.25|4291.25|0
1644504900000|2022-02-10 14:55:00|4296.49|4296.49|4297.35|4297.35|4299.53|4299.53|4295.6|4295.6|0
1644505200000|2022-02-10 15:00:00|4297.17|4297.17|4302.45|4302.45|4302.63|4302.63|4296.76|4296.76|0
1644505500000|2022-02-10 15:05:00|4303.12|4303.12|4306.43|4306.43|4306.61|4306.61|4301.68|4301.68|0
1644505800000|2022-02-10 15:10:00|4307.14|4307.14|4305.52|4305.52|4308.41|4308.41|4304.24|4304.24|0
1644506100000|2022-02-10 15:15:00|4305.41|4305.41|4305.74|4305.74|4305.74|4305.74|4303.89|4303.89|0
1644506400000|2022-02-10 15:20:00|4305.38|4305.38|4305.51|4305.51|4306.35|4306.35|4305.03|4305.03|0
1644506700000|2022-02-10 15:25:00|4306.18|4306.18|4308.68|4308.68|4309.01|4309.01|4306.1|4306.1|0
1644507000000|2022-02-10 15:30:00|4308.01|4308.01|4307.68|4307.68|4309.2|4309.2|4305.56|4305.56|0
1644507300000|2022-02-10 15:35:00|4307.01|4307.01|4310.38|4310.38|4310.54|4310.54|4304.15|4304.15|0
1644507600000|2022-02-10 15:40:00|4310.53|4310.53|4311.25|4311.25|4313.14|4313.14|4310.53|4310.53|0
1644507900000|2022-02-10 15:45:00|4311.08|4311.08|4312.48|4312.48|4313.33|4313.33|4309.31|4309.31|0
1644508200000|2022-02-10 15:50:00|4311.81|4311.81|4309.74|4309.74|4312.15|4312.15|4308.63|4308.63|0
1644508500000|2022-02-10 15:55:00|4309.39|4309.39|4308.96|4308.96|4310.7|4310.7|4308.07|4308.07|0
1644508800000|2022-02-10 16:00:00|4309.13|4309.13|4307.56|4307.56|4309.13|4309.13|4307.22|4307.22|0
1644509100000|2022-02-10 16:05:00|4308.23|4308.23|4313.89|4313.89|4313.99|4313.99|4308.23|4308.23|0
1644509400000|2022-02-10 16:10:00|4314.56|4314.56|4312.22|4312.22|4314.56|4314.56|4311.73|4311.73|0
1644509700000|2022-02-10 16:15:00|4312.05|4312.05|4311.52|4311.52|4312.35|4312.35|4310.98|4310.98|0
1644510000000|2022-02-10 16:20:00|4311.7|4311.7|4311.27|4311.27|4311.7|4311.7|4308.66|4308.66|0
1644510300000|2022-02-10 16:25:00|4310.6|4310.6|4308.98|4308.98|4310.81|4310.81|4306.58|4306.58|0
1644567300000|2022-02-11 08:15:00|4302.15|4302.15|4300.19|4300.19|4305.06|4305.06|4297.87|4297.87|0
1644567600000|2022-02-11 08:20:00|4300.3|4300.3|4294.33|4294.33|4304.96|4304.96|4294.33|4294.33|0
1644567900000|2022-02-11 08:25:00|4292.92|4292.92|4299.57|4299.57|4299.57|4299.57|4291.37|4291.37|0
1644568200000|2022-02-11 08:30:00|4298.9|4298.9|4294.25|4294.25|4299.78|4299.78|4292.79|4292.79|0
1644568500000|2022-02-11 08:35:00|4294.92|4294.92|4287.17|4287.17|4294.92|4294.92|4286.89|4286.89|0
1644568800000|2022-02-11 08:40:00|4286.5|4286.5|4280.71|4280.71|4286.85|4286.85|4278.96|4278.96|0
1644569100000|2022-02-11 08:45:00|4281.06|4281.06|4281.32|4281.32|4283.32|4283.32|4279.23|4279.23|0
1644569400000|2022-02-11 08:50:00|4281.49|4281.49|4275.49|4275.49|4281.85|4281.85|4274.79|4274.79|0
1644569700000|2022-02-11 08:55:00|4275.14|4275.14|4270.36|4270.36|4275.14|4275.14|4267.82|4267.82|0
1644570000000|2022-02-11 09:00:00|4270.71|4270.71|4275.82|4275.82|4276.71|4276.71|4270.04|4270.04|0
1644570300000|2022-02-11 09:05:00|4274.94|4274.94|4281.44|4281.44|4281.6|4281.6|4274.76|4274.76|0
1644570600000|2022-02-11 09:10:00|4280.91|4280.91|4285.03|4285.03|4285.03|4285.03|4280.91|4280.91|0
1644570900000|2022-02-11 09:15:00|4284.68|4284.68|4282.02|4282.02|4286.66|4286.66|4281.84|4281.84|0
1644571200000|2022-02-11 09:20:00|4282.73|4282.73|4279.45|4279.45|4283.08|4283.08|4279.45|4279.45|0
1644571500000|2022-02-11 09:25:00|4279.63|4279.63|4276.41|4276.41|4279.63|4279.63|4275.08|4275.08|0
1644571800000|2022-02-11 09:30:00|4275.07|4275.07|4270.15|4270.15|4276.02|4276.02|4270.15|4270.15|0
1644572100000|2022-02-11 09:35:00|4270.68|4270.68|4274.08|4274.08|4274.08|4274.08|4270.4|4270.4|0
1644572400000|2022-02-11 09:40:00|4273.55|4273.55|4275.63|4275.63|4276.34|4276.34|4270.84|4270.84|0
1644572700000|2022-02-11 09:45:00|4274.75|4274.75|4274.14|4274.14|4277.25|4277.25|4274.14|4274.14|0
1644573000000|2022-02-11 09:50:00|4274.81|4274.81|4276.38|4276.38|4276.38|4276.38|4272.27|4272.27|0
1644573300000|2022-02-11 09:55:00|4277.44|4277.44|4278.23|4278.23|4279.17|4279.17|4276.25|4276.25|0
1644573600000|2022-02-11 10:00:00|4278.05|4278.05|4281.34|4281.34|4281.51|4281.51|4277.41|4277.41|0
1644573900000|2022-02-11 10:05:00|4281.17|4281.17|4285.26|4285.26|4285.26|4285.26|4280.99|4280.99|0
1644574200000|2022-02-11 10:10:00|4286.6|4286.6|4285.23|4285.23|4286.6|4286.6|4285.07|4285.07|0
1644574500000|2022-02-11 10:15:00|4285.56|4285.56|4280.3|4280.3|4285.56|4285.56|4280.3|4280.3|0
1644574800000|2022-02-11 10:20:00|4279.77|4279.77|4281.74|4281.74|4281.93|4281.93|4279.77|4279.77|0
1644575100000|2022-02-11 10:25:00|4281.53|4281.53|4280.34|4280.34|4282.08|4282.08|4279.14|4279.14|0
1644575400000|2022-02-11 10:30:00|4280.69|4280.69|4285.3|4285.3|4288.69|4288.69|4280.69|4280.69|0
1644575700000|2022-02-11 10:35:00|4284.77|4284.77|4282.16|4282.16|4284.77|4284.77|4281.63|4281.63|0
1644576000000|2022-02-11 10:40:00|4283.01|4283.01|4283.85|4283.85|4284.03|4284.03|4281.81|4281.81|0
1644576300000|2022-02-11 10:45:00|4284.03|4284.03|4284.96|4284.96|4284.96|4284.96|4283.91|4283.91|0
1644576600000|2022-02-11 10:50:00|4286.3|4286.3|4293.7|4293.7|4293.7|4293.7|4286.3|4286.3|0
1644576900000|2022-02-11 10:55:00|4294.37|4294.37|4294.24|4294.24|4296.76|4296.76|4293.98|4293.98|0
1644577200000|2022-02-11 11:00:00|4294.6|4294.6|4296.29|4296.29|4298.51|4298.51|4294.6|4294.6|0
1644577500000|2022-02-11 11:05:00|4295.76|4295.76|4297.51|4297.51|4299.07|4299.07|4295.44|4295.44|0
1644577800000|2022-02-11 11:10:00|4297.62|4297.62|4304.53|4304.53|4305.44|4305.44|4297.62|4297.62|0
1644578100000|2022-02-11 11:15:00|4304.7|4304.7|4303.89|4303.89|4305.8|4305.8|4303.72|4303.72|0
1644578400000|2022-02-11 11:20:00|4303.84|4303.84|4305.23|4305.23|4306.11|4306.11|4302.44|4302.44|0
1644578700000|2022-02-11 11:25:00|4304.52|4304.52|4303.08|4303.08|4304.52|4304.52|4302.21|4302.21|0
1644579000000|2022-02-11 11:30:00|4302.91|4302.91|4304.07|4304.07|4304.93|4304.93|4300.92|4300.92|0
1644579300000|2022-02-11 11:35:00|4303.05|4303.05|4303.09|4303.09|4303.9|4303.9|4301.18|4301.18|0
1644579600000|2022-02-11 11:40:00|4301.08|4301.08|4298.04|4298.04|4301.08|4301.08|4297.19|4297.19|0
1644579900000|2022-02-11 11:45:00|4297.37|4297.37|4298.33|4298.33|4298.33|4298.33|4295.82|4295.82|0
1644580200000|2022-02-11 11:50:00|4298.5|4298.5|4301.37|4301.37|4302.04|4302.04|4298.5|4298.5|0
1644580500000|2022-02-11 11:55:00|4301.51|4301.51|4299.91|4299.91|4302.18|4302.18|4299.24|4299.24|0
1644580800000|2022-02-11 12:00:00|4299.73|4299.73|4300.2|4300.2|4300.2|4300.2|4298.67|4298.67|0
1644581100000|2022-02-11 12:05:00|4300.35|4300.35|4297.49|4297.49|4301.38|4301.38|4297.19|4297.19|0
1644581400000|2022-02-11 12:10:00|4297.66|4297.66|4304.13|4304.13|4304.13|4304.13|4297.49|4297.49|0
1644581700000|2022-02-11 12:15:00|4303.42|4303.42|4306.03|4306.03|4306.52|4306.52|4302.54|4302.54|0
1644582000000|2022-02-11 12:20:00|4306.2|4306.2|4303.33|4303.33|4306.52|4306.52|4303.33|4303.33|0
1644582300000|2022-02-11 12:25:00|4303.49|4303.49|4304.03|4304.03|4304.85|4304.85|4303.49|4303.49|0
1644582600000|2022-02-11 12:30:00|4303.89|4303.89|4302.44|4302.44|4303.89|4303.89|4301.95|4301.95|0
1644582900000|2022-02-11 12:35:00|4303.11|4303.11|4302.17|4302.17|4303.51|4303.51|4301.58|4301.58|0
1644583200000|2022-02-11 12:40:00|4301.81|4301.81|4300.49|4300.49|4301.81|4301.81|4300.14|4300.14|0
1644583500000|2022-02-11 12:45:00|4301.16|4301.16|4301.11|4301.11|4304.25|4304.25|4300.75|4300.75|0
1644583800000|2022-02-11 12:50:00|4300.44|4300.44|4301.24|4301.24|4301.24|4301.24|4300.14|4300.14|0
1644584100000|2022-02-11 12:55:00|4301.06|4301.06|4300.24|4300.24|4301.11|4301.11|4300.15|4300.15|0
1644584400000|2022-02-11 13:00:00|4299.71|4299.71|4297.77|4297.77|4300|4300|4297.59|4297.59|0
1644584700000|2022-02-11 13:05:00|4297.65|4297.65|4301.42|4301.42|4301.42|4301.42|4297.65|4297.65|0
1644585000000|2022-02-11 13:10:00|4302.09|4302.09|4301.28|4301.28|4302.93|4302.93|4301.28|4301.28|0
1644585300000|2022-02-11 13:15:00|4301.39|4301.39|4307.18|4307.18|4307.18|4307.18|4301.39|4301.39|0
1644585600000|2022-02-11 13:20:00|4306.65|4306.65|4306.8|4306.8|4307.26|4307.26|4306.32|4306.32|0
1644585900000|2022-02-11 13:25:00|4306.47|4306.47|4306.39|4306.39|4307.38|4307.38|4305.68|4305.68|0
1644586200000|2022-02-11 13:30:00|4306.57|4306.57|4303.99|4303.99|4307.24|4307.24|4303.25|4303.25|0
1644586500000|2022-02-11 13:35:00|4304.69|4304.69|4306.01|4306.01|4306.01|4306.01|4303.68|4303.68|0
1644586800000|2022-02-11 13:40:00|4306.68|4306.68|4303.12|4303.12|4308.32|4308.32|4303.12|4303.12|0
1644587100000|2022-02-11 13:45:00|4303.65|4303.65|4303.12|4303.12|4303.65|4303.65|4302.59|4302.59|0
1644587400000|2022-02-11 13:50:00|4302.94|4302.94|4300.69|4300.69|4303.72|4303.72|4300.69|4300.69|0
1644587700000|2022-02-11 13:55:00|4300.54|4300.54|4298.01|4298.01|4301.21|4301.21|4298.01|4298.01|0
1644588000000|2022-02-11 14:00:00|4299.35|4299.35|4297.29|4297.29|4300.62|4300.62|4296.93|4296.93|0
1644588300000|2022-02-11 14:05:00|4297.46|4297.46|4299.41|4299.41|4299.41|4299.41|4296.68|4296.68|0
1644588600000|2022-02-11 14:10:00|4299.05|4299.05|4297.3|4297.3|4299.58|4299.58|4296.98|4296.98|0
1644588900000|2022-02-11 14:15:00|4298.01|4298.01|4292.82|4292.82|4298.01|4298.01|4292.82|4292.82|0
1644589200000|2022-02-11 14:20:00|4293.49|4293.49|4293.7|4293.7|4294.83|4294.83|4293.49|4293.49|0
1644589500000|2022-02-11 14:25:00|4294.23|4294.23|4290.47|4290.47|4294.23|4294.23|4290.47|4290.47|0
1644589800000|2022-02-11 14:30:00|4290.64|4290.64|4291.43|4291.43|4293.26|4293.26|4290.64|4290.64|0
1644590100000|2022-02-11 14:35:00|4291.27|4291.27|4292.87|4292.87|4292.87|4292.87|4287.84|4287.84|0
1644590400000|2022-02-11 14:40:00|4293.4|4293.4|4296.14|4296.14|4296.14|4296.14|4290.71|4290.71|0
1644590700000|2022-02-11 14:45:00|4296.83|4296.83|4299.26|4299.26|4302.53|4302.53|4296.83|4296.83|0
1644591000000|2022-02-11 14:50:00|4299.12|4299.12|4302.66|4302.66|4303.35|4303.35|4298.97|4298.97|0
1644591300000|2022-02-11 14:55:00|4302.61|4302.61|4298.65|4298.65|4303.95|4303.95|4297.86|4297.86|0
1644591600000|2022-02-11 15:00:00|4299.32|4299.32|4300.66|4300.66|4302.03|4302.03|4298.96|4298.96|0
1644591900000|2022-02-11 15:05:00|4301.33|4301.33|4300.07|4300.07|4302.84|4302.84|4300.07|4300.07|0
1644592200000|2022-02-11 15:10:00|4299.36|4299.36|4302.04|4302.04|4302.72|4302.72|4298.95|4298.95|0
1644592500000|2022-02-11 15:15:00|4302.16|4302.16|4305.4|4305.4|4305.4|4305.4|4301.5|4301.5|0
1644592800000|2022-02-11 15:20:00|4305.58|4305.58|4305.68|4305.68|4306.72|4306.72|4304.12|4304.12|0
1644593100000|2022-02-11 15:25:00|4306.03|4306.03|4307|4307|4307.76|4307.76|4306.03|4306.03|0
1644593400000|2022-02-11 15:30:00|4307.17|4307.17|4307.38|4307.38|4308.73|4308.73|4307.17|4307.17|0
1644593700000|2022-02-11 15:35:00|4307.27|4307.27|4308.52|4308.52|4309.9|4309.9|4307.05|4307.05|0
1644594000000|2022-02-11 15:40:00|4308.35|4308.35|4309.38|4309.38|4309.73|4309.73|4307.13|4307.13|0
1644594300000|2022-02-11 15:45:00|4309.2|4309.2|4310.99|4310.99|4311.63|4311.63|4307.92|4307.92|0
1644594600000|2022-02-11 15:50:00|4311.17|4311.17|4310.46|4310.46|4311.17|4311.17|4307.7|4307.7|0
1644594900000|2022-02-11 15:55:00|4310.61|4310.61|4312.13|4312.13|4312.98|4312.98|4309.67|4309.67|0
1644595200000|2022-02-11 16:00:00|4312.31|4312.31|4315.41|4315.41|4315.41|4315.41|4312.31|4312.31|0
1644595500000|2022-02-11 16:05:00|4315.24|4315.24|4312.61|4312.61|4317.14|4317.14|4312.61|4312.61|0
1644595800000|2022-02-11 16:10:00|4312.78|4312.78|4314.59|4314.59|4314.74|4314.74|4310.81|4310.81|0
1644596100000|2022-02-11 16:15:00|4314.06|4314.06|4316.91|4316.91|4316.91|4316.91|4313.39|4313.39|0
1644596400000|2022-02-11 16:20:00|4316.74|4316.74|4310.8|4310.8|4317.64|4317.64|4310.69|4310.69|0
1644596700000|2022-02-11 16:25:00|4310.91|4310.91|4310.73|4310.73|4312.52|4312.52|4308.76|4308.76|0
1644826500000|2022-02-14 08:15:00|4262.36|4262.36|4258.45|4258.45|4263.57|4263.57|4252.85|4252.85|0
1644826800000|2022-02-14 08:20:00|4257.42|4257.42|4251.94|4251.94|4257.42|4257.42|4249.09|4249.09|0
1644827100000|2022-02-14 08:25:00|4251.58|4251.58|4240.81|4240.81|4251.58|4251.58|4238.25|4238.25|0
1644827400000|2022-02-14 08:30:00|4238.34|4238.34|4235.41|4235.41|4248.94|4248.94|4235.29|4235.29|0
1644827700000|2022-02-14 08:35:00|4235.58|4235.58|4227.36|4227.36|4238.53|4238.53|4226.53|4226.53|0
1644828000000|2022-02-14 08:40:00|4228.03|4228.03|4226.1|4226.1|4232.53|4232.53|4222.72|4222.72|0
1644828300000|2022-02-14 08:45:00|4225.95|4225.95|4225.17|4225.17|4229.62|4229.62|4223.45|4223.45|0
1644828600000|2022-02-14 08:50:00|4224.5|4224.5|4227.35|4227.35|4233.64|4233.64|4223.13|4223.13|0
1644828900000|2022-02-14 08:55:00|4226.82|4226.82|4234.64|4234.64|4234.64|4234.64|4226.53|4226.53|0
1644829200000|2022-02-14 09:00:00|4233.97|4233.97|4234.22|4234.22|4239|4239|4226.83|4226.83|0
1644829500000|2022-02-14 09:05:00|4233.87|4233.87|4242.14|4242.14|4243.01|4243.01|4233.22|4233.22|0
1644829800000|2022-02-14 09:10:00|4241.98|4241.98|4245.85|4245.85|4247.23|4247.23|4239.71|4239.71|0
1644830100000|2022-02-14 09:15:00|4248.5|4248.5|4253.26|4253.26|4255.85|4255.85|4248.32|4248.32|0
1644830400000|2022-02-14 09:20:00|4253.93|4253.93|4255.48|4255.48|4255.48|4255.48|4251.97|4251.97|0
1644830700000|2022-02-14 09:25:00|4256.01|4256.01|4255.09|4255.09|4258.41|4258.41|4254.99|4254.99|0
1644831000000|2022-02-14 09:30:00|4254.07|4254.07|4247.73|4247.73|4254.45|4254.45|4247.73|4247.73|0
1644831300000|2022-02-14 09:35:00|4247.38|4247.38|4250.04|4250.04|4250.57|4250.57|4245.7|4245.7|0
1644831600000|2022-02-14 09:40:00|4250.09|4250.09|4247.17|4247.17|4253.81|4253.81|4247.17|4247.17|0
1644831900000|2022-02-14 09:45:00|4246.93|4246.93|4248.17|4248.17|4251.91|4251.91|4246.09|4246.09|0
1644832200000|2022-02-14 09:50:00|4247.94|4247.94|4245.28|4245.28|4247.94|4247.94|4243.33|4243.33|0
1644832500000|2022-02-14 09:55:00|4245.64|4245.64|4240.39|4240.39|4245.64|4245.64|4240.3|4240.3|0
1644832800000|2022-02-14 10:00:00|4241.06|4241.06|4248.14|4248.14|4248.14|4248.14|4239.45|4239.45|0
1644833100000|2022-02-14 10:05:00|4248.32|4248.32|4258.93|4258.93|4258.93|4258.93|4248.14|4248.14|0
1644833400000|2022-02-14 10:10:00|4259.76|4259.76|4264.16|4264.16|4264.16|4264.16|4256.52|4256.52|0
1644833700000|2022-02-14 10:15:00|4264.21|4264.21|4265.01|4265.01|4265.33|4265.33|4262.09|4262.09|0
1644834000000|2022-02-14 10:20:00|4265.89|4265.89|4270.95|4270.95|4270.95|4270.95|4265.89|4265.89|0
1644834300000|2022-02-14 10:25:00|4270.42|4270.42|4274.06|4274.06|4275.56|4275.56|4268.34|4268.34|0
1644834600000|2022-02-14 10:30:00|4274.73|4274.73|4272.37|4272.37|4275.61|4275.61|4271.66|4271.66|0
1644834900000|2022-02-14 10:35:00|4272.9|4272.9|4280.8|4280.8|4281.48|4281.48|4272.19|4272.19|0
1644835200000|2022-02-14 10:40:00|4281.04|4281.04|4278.21|4278.21|4282.74|4282.74|4278.21|4278.21|0
1644835500000|2022-02-14 10:45:00|4278.56|4278.56|4285.05|4285.05|4285.05|4285.05|4277.02|4277.02|0
1644835800000|2022-02-14 10:50:00|4284.9|4284.9|4282.43|4282.43|4285.25|4285.25|4282.08|4282.08|0
1644836100000|2022-02-14 10:55:00|4282.08|4282.08|4280.99|4280.99|4283.47|4283.47|4280.29|4280.29|0
1644836400000|2022-02-14 11:00:00|4280.28|4280.28|4280.6|4280.6|4280.63|4280.63|4279.05|4279.05|0
1644836700000|2022-02-14 11:05:00|4281.27|4281.27|4280.11|4280.11|4282.33|4282.33|4280.11|4280.11|0
1644837000000|2022-02-14 11:10:00|4280.78|4280.78|4274.51|4274.51|4282.38|4282.38|4274.35|4274.35|0
1644837300000|2022-02-14 11:15:00|4272.93|4272.93|4268.72|4268.72|4274.34|4274.34|4268.35|4268.35|0
1644837600000|2022-02-14 11:20:00|4269.39|4269.39|4264.46|4264.46|4271.75|4271.75|4264.46|4264.46|0
1644837900000|2022-02-14 11:25:00|4266.47|4266.47|4267|4267|4268.16|4268.16|4263.58|4263.58|0
1644838200000|2022-02-14 11:30:00|4266.12|4266.12|4266.09|4266.09|4267.37|4267.37|4264.05|4264.05|0
1644838500000|2022-02-14 11:35:00|4266.21|4266.21|4270.21|4270.21|4270.37|4270.37|4266.21|4266.21|0
1644838800000|2022-02-14 11:40:00|4270.56|4270.56|4271.25|4271.25|4271.75|4271.75|4270.03|4270.03|0
1644839100000|2022-02-14 11:45:00|4271.42|4271.42|4269.17|4269.17|4271.42|4271.42|4268.82|4268.82|0
1644839400000|2022-02-14 11:50:00|4269.52|4269.52|4272.73|4272.73|4273.08|4273.08|4269.35|4269.35|0
1644839700000|2022-02-14 11:55:00|4272.38|4272.38|4270.74|4270.74|4273.05|4273.05|4270.74|4270.74|0
1644840000000|2022-02-14 12:00:00|4271.41|4271.41|4270.75|4270.75|4272.59|4272.59|4270.04|4270.04|0
1644840300000|2022-02-14 12:05:00|4270.08|4270.08|4266.18|4266.18|4270.66|4270.66|4266.18|4266.18|0
1644840600000|2022-02-14 12:10:00|4265.65|4265.65|4264.27|4264.27|4266.82|4266.82|4263.08|4263.08|0
1644840900000|2022-02-14 12:15:00|4264.94|4264.94|4265.37|4265.37|4265.76|4265.76|4264.17|4264.17|0
1644841200000|2022-02-14 12:20:00|4265.19|4265.19|4264.21|4264.21|4265.95|4265.95|4262.2|4262.2|0
1644841500000|2022-02-14 12:25:00|4263.68|4263.68|4269.71|4269.71|4269.71|4269.71|4262.39|4262.39|0
1644841800000|2022-02-14 12:30:00|4269.36|4269.36|4272.02|4272.02|4273.7|4273.7|4269.36|4269.36|0
1644842100000|2022-02-14 12:35:00|4272.31|4272.31|4279.86|4279.86|4285.37|4285.37|4272.31|4272.31|0
1644842400000|2022-02-14 12:40:00|4280.53|4280.53|4291.23|4291.23|4292.39|4292.39|4280.53|4280.53|0
1644842700000|2022-02-14 12:45:00|4291.58|4291.58|4299.42|4299.42|4304.22|4304.22|4291.58|4291.58|0
1644843000000|2022-02-14 12:50:00|4299.25|4299.25|4288.96|4288.96|4300.31|4300.31|4288.14|4288.14|0
1644843300000|2022-02-14 12:55:00|4289.13|4289.13|4291.04|4291.04|4293.88|4293.88|4289.13|4289.13|0
1644843600000|2022-02-14 13:00:00|4291.57|4291.57|4285.4|4285.4|4296.18|4296.18|4285.4|4285.4|0
1644843900000|2022-02-14 13:05:00|4285.93|4285.93|4289.34|4289.34|4290.4|4290.4|4283.32|4283.32|0
1644844200000|2022-02-14 13:10:00|4288.81|4288.81|4281.84|4281.84|4288.86|4288.86|4281.84|4281.84|0
1644844500000|2022-02-14 13:15:00|4282.55|4282.55|4281.52|4281.52|4283.92|4283.92|4280.74|4280.74|0
1644844800000|2022-02-14 13:20:00|4281.35|4281.35|4284.54|4284.54|4286.59|4286.59|4281.35|4281.35|0
1644845100000|2022-02-14 13:25:00|4284.9|4284.9|4284.42|4284.42|4286.1|4286.1|4282.69|4282.69|0
1644845400000|2022-02-14 13:30:00|4284.59|4284.59|4282.46|4282.46|4287.49|4287.49|4281.81|4281.81|0
1644845700000|2022-02-14 13:35:00|4283.13|4283.13|4283.57|4283.57|4284.24|4284.24|4282.24|4282.24|0
1644846000000|2022-02-14 13:40:00|4283.39|4283.39|4279.66|4279.66|4283.74|4283.74|4279.49|4279.49|0
1644846300000|2022-02-14 13:45:00|4279.31|4279.31|4276.04|4276.04|4279.31|4279.31|4276.04|4276.04|0
1644846600000|2022-02-14 13:50:00|4276.71|4276.71|4279.23|4279.23|4279.34|4279.34|4276.71|4276.71|0
1644846900000|2022-02-14 13:55:00|4279.58|4279.58|4276.62|4276.62|4281.74|4281.74|4276.62|4276.62|0
1644847200000|2022-02-14 14:00:00|4276.44|4276.44|4279.33|4279.33|4280|4280|4276.1|4276.1|0
1644847500000|2022-02-14 14:05:00|4280|4280|4285.35|4285.35|4285.35|4285.35|4280|4280|0
1644847800000|2022-02-14 14:10:00|4285.23|4285.23|4287.36|4287.36|4287.83|4287.83|4285.23|4285.23|0
1644848100000|2022-02-14 14:15:00|4286.69|4286.69|4286.95|4286.95|4286.95|4286.95|4283.99|4283.99|0
1644848400000|2022-02-14 14:20:00|4286.78|4286.78|4286.09|4286.09|4286.78|4286.78|4284.86|4284.86|0
1644848700000|2022-02-14 14:25:00|4284.86|4284.86|4282.79|4282.79|4285.21|4285.21|4282.12|4282.12|0
1644849000000|2022-02-14 14:30:00|4282.94|4282.94|4278.54|4278.54|4286.01|4286.01|4273.97|4273.97|0
1644849300000|2022-02-14 14:35:00|4278.89|4278.89|4271.03|4271.03|4279.07|4279.07|4271.03|4271.03|0
1644849600000|2022-02-14 14:40:00|4271.74|4271.74|4271.1|4271.1|4276.04|4276.04|4269.67|4269.67|0
1644849900000|2022-02-14 14:45:00|4269.76|4269.76|4274.7|4274.7|4274.88|4274.88|4264.07|4264.07|0
1644850200000|2022-02-14 14:50:00|4275.41|4275.41|4283.54|4283.54|4284.25|4284.25|4275.41|4275.41|0
1644850500000|2022-02-14 14:55:00|4283.37|4283.37|4276.07|4276.07|4283.37|4283.37|4275.23|4275.23|0
1644850800000|2022-02-14 15:00:00|4277.41|4277.41|4267.71|4267.71|4277.41|4277.41|4265.52|4265.52|0
1644851100000|2022-02-14 15:05:00|4267.88|4267.88|4266.48|4266.48|4268.69|4268.69|4264.93|4264.93|0
1644851400000|2022-02-14 15:10:00|4267.15|4267.15|4260.26|4260.26|4270.23|4270.23|4258.61|4258.61|0
1644851700000|2022-02-14 15:15:00|4260.43|4260.43|4246.37|4246.37|4260.43|4260.43|4245.76|4245.76|0
1644852000000|2022-02-14 15:20:00|4246.01|4246.01|4250.49|4250.49|4252.63|4252.63|4245.04|4245.04|0
1644852300000|2022-02-14 15:25:00|4250.38|4250.38|4248.58|4248.58|4250.38|4250.38|4245.4|4245.4|0
1644852600000|2022-02-14 15:30:00|4248.05|4248.05|4239.73|4239.73|4248.22|4248.22|4239.4|4239.4|0
1644852900000|2022-02-14 15:35:00|4239.2|4239.2|4242.56|4242.56|4242.91|4242.91|4239.2|4239.2|0
1644853200000|2022-02-14 15:40:00|4242.38|4242.38|4242.35|4242.35|4245.32|4245.32|4241.14|4241.14|0
1644853500000|2022-02-14 15:45:00|4242.11|4242.11|4244.4|4244.4|4247.14|4247.14|4241.58|4241.58|0
1644853800000|2022-02-14 15:50:00|4245.46|4245.46|4245.68|4245.68|4246.46|4246.46|4243.26|4243.26|0
1644854100000|2022-02-14 15:55:00|4245.8|4245.8|4243.89|4243.89|4250.65|4250.65|4243.14|4243.14|0
1644854400000|2022-02-14 16:00:00|4244.01|4244.01|4243.68|4243.68|4244.81|4244.81|4241.07|4241.07|0
1644854700000|2022-02-14 16:05:00|4243.56|4243.56|4241.56|4241.56|4245.11|4245.11|4240.31|4240.31|0
1644855000000|2022-02-14 16:10:00|4240.9|4240.9|4240.76|4240.76|4241.92|4241.92|4239.7|4239.7|0
1644855300000|2022-02-14 16:15:00|4241.43|4241.43|4250.53|4250.53|4250.53|4250.53|4240.46|4240.46|0
1644855600000|2022-02-14 16:20:00|4250.58|4250.58|4253.13|4253.13|4254.44|4254.44|4250.12|4250.12|0
1644855900000|2022-02-14 16:25:00|4253.8|4253.8|4249.18|4249.18|4254.53|4254.53|4249.18|4249.18|0
1644912900000|2022-02-15 08:15:00|4258.4|4258.4|4260.13|4260.13|4262.5|4262.5|4252.18|4252.18|0
1644913200000|2022-02-15 08:20:00|4259.99|4259.99|4265.81|4265.81|4266.46|4266.46|4259.43|4259.43|0
1644913500000|2022-02-15 08:25:00|4265.66|4265.66|4259.91|4259.91|4265.66|4265.66|4253.4|4253.4|0
1644913800000|2022-02-15 08:30:00|4260.79|4260.79|4267.18|4267.18|4267.36|4267.36|4258.82|4258.82|0
1644914100000|2022-02-15 08:35:00|4266.3|4266.3|4262.08|4262.08|4271.39|4271.39|4262.08|4262.08|0
1644914400000|2022-02-15 08:40:00|4260.49|4260.49|4253.55|4253.55|4263.71|4263.71|4253.55|4253.55|0
1644914700000|2022-02-15 08:45:00|4253.02|4253.02|4242.77|4242.77|4253.02|4253.02|4241.85|4241.85|0
1644915000000|2022-02-15 08:50:00|4243.09|4243.09|4231.91|4231.91|4243.09|4243.09|4229.08|4229.08|0
1644915300000|2022-02-15 08:55:00|4231.24|4231.24|4232.47|4232.47|4235.56|4235.56|4228.78|4228.78|0
1644915600000|2022-02-15 09:00:00|4232.62|4232.62|4238.67|4238.67|4239.02|4239.02|4231.35|4231.35|0
1644915900000|2022-02-15 09:05:00|4239.34|4239.34|4242.71|4242.71|4242.71|4242.71|4237.22|4237.22|0
1644916200000|2022-02-15 09:10:00|4242.35|4242.35|4242.8|4242.8|4245.69|4245.69|4239.35|4239.35|0
1644916500000|2022-02-15 09:15:00|4242.95|4242.95|4243.8|4243.8|4248.71|4248.71|4242.95|4242.95|0
1644916800000|2022-02-15 09:20:00|4243.13|4243.13|4250.33|4250.33|4250.65|4250.65|4242.77|4242.77|0
1644917100000|2022-02-15 09:25:00|4250.86|4250.86|4247.45|4247.45|4252.45|4252.45|4245.66|4245.66|0
1644917400000|2022-02-15 09:30:00|4245.86|4245.86|4241.84|4241.84|4246.92|4246.92|4240.5|4240.5|0
1644917700000|2022-02-15 09:35:00|4243.85|4243.85|4242.08|4242.08|4244.88|4244.88|4240.97|4240.97|0
1644918000000|2022-02-15 09:40:00|4241.41|4241.41|4243.06|4243.06|4243.42|4243.42|4240.07|4240.07|0
1644918300000|2022-02-15 09:45:00|4242.94|4242.94|4248.13|4248.13|4248.49|4248.49|4242.94|4242.94|0
1644918600000|2022-02-15 09:50:00|4247.97|4247.97|4244.35|4244.35|4248.41|4248.41|4243.86|4243.86|0
1644918900000|2022-02-15 09:55:00|4244.88|4244.88|4249.54|4249.54|4249.54|4249.54|4243.55|4243.55|0
1644919200000|2022-02-15 10:00:00|4249.89|4249.89|4250.42|4250.42|4251.84|4251.84|4248.6|4248.6|0
1644919500000|2022-02-15 10:05:00|4250.25|4250.25|4251.83|4251.83|4252.36|4252.36|4248.73|4248.73|0
1644919800000|2022-02-15 10:10:00|4251.66|4251.66|4254.52|4254.52|4255.58|4255.58|4249.99|4249.99|0
1644920100000|2022-02-15 10:15:00|4255.86|4255.86|4254.39|4254.39|4259.4|4259.4|4254.39|4254.39|0
1644920400000|2022-02-15 10:20:00|4253.72|4253.72|4245.12|4245.12|4255.45|4255.45|4244.12|4244.12|0
1644920700000|2022-02-15 10:25:00|4245.79|4245.79|4252.01|4252.01|4253.19|4253.19|4242.31|4242.31|0
1644921000000|2022-02-15 10:30:00|4252.19|4252.19|4255.36|4255.36|4256.78|4256.78|4250.87|4250.87|0
1644921300000|2022-02-15 10:35:00|4256.03|4256.03|4258.75|4258.75|4259.95|4259.95|4256.03|4256.03|0
1644921600000|2022-02-15 10:40:00|4259.28|4259.28|4259.68|4259.68|4261.85|4261.85|4259.28|4259.28|0
1644921900000|2022-02-15 10:45:00|4259.33|4259.33|4257.59|4257.59|4259.51|4259.51|4256.81|4256.81|0
1644922200000|2022-02-15 10:50:00|4258.12|4258.12|4253.01|4253.01|4262.14|4262.14|4253.01|4253.01|0
1644922500000|2022-02-15 10:55:00|4253.72|4253.72|4251.3|4251.3|4253.72|4253.72|4250.05|4250.05|0
1644922800000|2022-02-15 11:00:00|4251.12|4251.12|4252.79|4252.79|4255.01|4255.01|4250.45|4250.45|0
1644923100000|2022-02-15 11:05:00|4252.44|4252.44|4255.04|4255.04|4256.82|4256.82|4251.59|4251.59|0
1644923400000|2022-02-15 11:10:00|4255.16|4255.16|4261.12|4261.12|4262.35|4262.35|4255.16|4255.16|0
1644923700000|2022-02-15 11:15:00|4262.46|4262.46|4257.48|4257.48|4264.19|4264.19|4257.48|4257.48|0
1644924000000|2022-02-15 11:20:00|4257.32|4257.32|4257.82|4257.82|4259.73|4259.73|4257.09|4257.09|0
1644924300000|2022-02-15 11:25:00|4256.48|4256.48|4250.36|4250.36|4257.28|4257.28|4250.36|4250.36|0
1644924600000|2022-02-15 11:30:00|4251.07|4251.07|4251.26|4251.26|4254.35|4254.35|4250.42|4250.42|0
1644924900000|2022-02-15 11:35:00|4251.93|4251.93|4253.21|4253.21|4254.33|4254.33|4251.33|4251.33|0
1644925200000|2022-02-15 11:40:00|4253.56|4253.56|4253.88|4253.88|4254.76|4254.76|4253.19|4253.19|0
1644925500000|2022-02-15 11:45:00|4253.99|4253.99|4258.76|4258.76|4259.64|4259.64|4253.99|4253.99|0
1644925800000|2022-02-15 11:50:00|4259.43|4259.43|4258.29|4258.29|4260.43|4260.43|4258.29|4258.29|0
1644926100000|2022-02-15 11:55:00|4258.64|4258.64|4256.3|4256.3|4258.64|4258.64|4256.3|4256.3|0
1644926400000|2022-02-15 12:00:00|4256.18|4256.18|4253.81|4253.81|4256.18|4256.18|4250.99|4250.99|0
1644926700000|2022-02-15 12:05:00|4253.98|4253.98|4253.94|4253.94|4255.01|4255.01|4252.68|4252.68|0
1644927000000|2022-02-15 12:10:00|4254.61|4254.61|4257.54|4257.54|4257.71|4257.71|4254.61|4254.61|0
1644927300000|2022-02-15 12:15:00|4257.36|4257.36|4258.46|4258.46|4258.64|4258.64|4257.36|4257.36|0
1644927600000|2022-02-15 12:20:00|4258.41|4258.41|4259.75|4259.75|4260.92|4260.92|4258.41|4258.41|0
1644927900000|2022-02-15 12:25:00|4260.42|4260.42|4262.73|4262.73|4262.91|4262.91|4260.42|4260.42|0
1644928200000|2022-02-15 12:30:00|4262.94|4262.94|4264.42|4264.42|4264.78|4264.78|4262.2|4262.2|0
1644928500000|2022-02-15 12:35:00|4265.09|4265.09|4263.8|4263.8|4265.82|4265.82|4263.18|4263.18|0
1644928800000|2022-02-15 12:40:00|4264.15|4264.15|4261.68|4261.68|4264.15|4264.15|4259.66|4259.66|0
1644929100000|2022-02-15 12:45:00|4262.35|4262.35|4261.24|4261.24|4263.06|4263.06|4260.82|4260.82|0
1644929400000|2022-02-15 12:50:00|4261.42|4261.42|4262.53|4262.53|4262.68|4262.68|4261.42|4261.42|0
1644929700000|2022-02-15 12:55:00|4263.2|4263.2|4265.99|4265.99|4266|4266|4263.2|4263.2|0
1644930000000|2022-02-15 13:00:00|4266.52|4266.52|4264.42|4264.42|4266.85|4266.85|4264.42|4264.42|0
1644930300000|2022-02-15 13:05:00|4265.09|4265.09|4265.94|4265.94|4266.43|4266.43|4265.09|4265.09|0
1644930600000|2022-02-15 13:10:00|4265.58|4265.58|4265.57|4265.57|4265.92|4265.92|4265.04|4265.04|0
1644930900000|2022-02-15 13:15:00|4265.86|4265.86|4267.24|4267.24|4267.24|4267.24|4265.68|4265.68|0
1644931200000|2022-02-15 13:20:00|4266.57|4266.57|4259.69|4259.69|4266.57|4266.57|4258.46|4258.46|0
1644931500000|2022-02-15 13:25:00|4260.04|4260.04|4261.59|4261.59|4262.4|4262.4|4260.04|4260.04|0
1644931800000|2022-02-15 13:30:00|4262.26|4262.26|4259.89|4259.89|4262.61|4262.61|4257.58|4257.58|0
1644932100000|2022-02-15 13:35:00|4259.72|4259.72|4255.18|4255.18|4259.72|4259.72|4254.51|4254.51|0
1644932400000|2022-02-15 13:40:00|4255|4255|4262.53|4262.53|4262.53|4262.53|4255|4255|0
1644932700000|2022-02-15 13:45:00|4261.86|4261.86|4262.54|4262.54|4262.86|4262.86|4261.68|4261.68|0
1644933000000|2022-02-15 13:50:00|4261.87|4261.87|4259.9|4259.9|4262.04|4262.04|4259.67|4259.67|0
1644933300000|2022-02-15 13:55:00|4259.55|4259.55|4258.39|4258.39|4259.55|4259.55|4257.86|4257.86|0
1644933600000|2022-02-15 14:00:00|4258.21|4258.21|4259.4|4259.4|4261.27|4261.27|4257.86|4257.86|0
1644933900000|2022-02-15 14:05:00|4259.35|4259.35|4260.11|4260.11|4260.11|4260.11|4258.75|4258.75|0
1644934200000|2022-02-15 14:10:00|4259.94|4259.94|4257.41|4257.41|4260.25|4260.25|4257.41|4257.41|0
1644934500000|2022-02-15 14:15:00|4257.59|4257.59|4259.88|4259.88|4259.88|4259.88|4257.34|4257.34|0
1644934800000|2022-02-15 14:20:00|4260.05|4260.05|4262.07|4262.07|4262.07|4262.07|4259.88|4259.88|0
1644935100000|2022-02-15 14:25:00|4261.9|4261.9|4258.2|4258.2|4261.9|4261.9|4258.2|4258.2|0
1644935400000|2022-02-15 14:30:00|4258.87|4258.87|4263.8|4263.8|4264.33|4264.33|4254.26|4254.26|0
1644935700000|2022-02-15 14:35:00|4264.47|4264.47|4264.82|4264.82|4265.64|4265.64|4263.74|4263.74|0
1644936000000|2022-02-15 14:40:00|4264.7|4264.7|4265.42|4265.42|4268.56|4268.56|4264.7|4264.7|0
1644936300000|2022-02-15 14:45:00|4265.78|4265.78|4265.2|4265.2|4267.17|4267.17|4263.8|4263.8|0
1644936600000|2022-02-15 14:50:00|4265.91|4265.91|4260.96|4260.96|4267.24|4267.24|4260.11|4260.11|0
1644936900000|2022-02-15 14:55:00|4261.01|4261.01|4255.92|4255.92|4262.03|4262.03|4255.25|4255.25|0
1644937200000|2022-02-15 15:00:00|4256.1|4256.1|4251.27|4251.27|4256.64|4256.64|4251.27|4251.27|0
1644937500000|2022-02-15 15:05:00|4252.15|4252.15|4255.15|4255.15|4256.95|4256.95|4252.15|4252.15|0
1644937800000|2022-02-15 15:10:00|4255.82|4255.82|4257.85|4257.85|4259.05|4259.05|4255.82|4255.82|0
1644938100000|2022-02-15 15:15:00|4257.18|4257.18|4262.23|4262.23|4262.23|4262.23|4255.7|4255.7|0
1644938400000|2022-02-15 15:20:00|4261.88|4261.88|4265.42|4265.42|4265.6|4265.6|4260.34|4260.34|0
1644938700000|2022-02-15 15:25:00|4265.24|4265.24|4268.54|4268.54|4269.21|4269.21|4262.71|4262.71|0
1644939000000|2022-02-15 15:30:00|4268.6|4268.6|4272.66|4272.66|4273.86|4273.86|4268.6|4268.6|0
1644939300000|2022-02-15 15:35:00|4272.54|4272.54|4272.91|4272.91|4275.12|4275.12|4271.68|4271.68|0
1644939600000|2022-02-15 15:40:00|4272.73|4272.73|4270.1|4270.1|4272.73|4272.73|4268.23|4268.23|0
1644939900000|2022-02-15 15:45:00|4270.63|4270.63|4275.1|4275.1|4278.45|4278.45|4268.91|4268.91|0
1644940200000|2022-02-15 15:50:00|4274.43|4274.43|4280.57|4280.57|4280.57|4280.57|4273.66|4273.66|0
1644940500000|2022-02-15 15:55:00|4280.73|4280.73|4279.22|4279.22|4280.73|4280.73|4277.54|4277.54|0
1644940800000|2022-02-15 16:00:00|4279.57|4279.57|4284.81|4284.81|4284.81|4284.81|4279.57|4279.57|0
1644941100000|2022-02-15 16:05:00|4283.05|4283.05|4280.64|4280.64|4285.75|4285.75|4280.64|4280.64|0
1644941400000|2022-02-15 16:10:00|4280.47|4280.47|4278.81|4278.81|4281.1|4281.1|4277.31|4277.31|0
1644941700000|2022-02-15 16:15:00|4278.97|4278.97|4280.69|4280.69|4283.19|4283.19|4278.97|4278.97|0
1644942000000|2022-02-15 16:20:00|4280.86|4280.86|4284.49|4284.49|4286.15|4286.15|4280.19|4280.19|0
1644942300000|2022-02-15 16:25:00|4284.32|4284.32|4279.59|4279.59|4286.02|4286.02|4278.89|4278.89|0
1644999300000|2022-02-16 08:15:00|4285.19|4285.19|4285.52|4285.52|4292.04|4292.04|4284.85|4284.85|0
1644999600000|2022-02-16 08:20:00|4285.68|4285.68|4280.24|4280.24|4288.32|4288.32|4279.53|4279.53|0
1644999900000|2022-02-16 08:25:00|4280.91|4280.91|4273.99|4273.99|4280.91|4280.91|4270.98|4270.98|0
1645000200000|2022-02-16 08:30:00|4274.52|4274.52|4277.65|4277.65|4277.95|4277.95|4272.35|4272.35|0
1645000500000|2022-02-16 08:35:00|4278.18|4278.18|4287.09|4287.09|4289.41|4289.41|4277.48|4277.48|0
1645000800000|2022-02-16 08:40:00|4286.97|4286.97|4284.61|4284.61|4289.26|4289.26|4284.61|4284.61|0
1645001100000|2022-02-16 08:45:00|4284.43|4284.43|4282.52|4282.52|4284.96|4284.96|4281.65|4281.65|0
1645001400000|2022-02-16 08:50:00|4281.85|4281.85|4279.98|4279.98|4284.23|4284.23|4279.28|4279.28|0
1645001700000|2022-02-16 08:55:00|4280.22|4280.22|4278.66|4278.66|4280.22|4280.22|4277.02|4277.02|0
1645002000000|2022-02-16 09:00:00|4279.37|4279.37|4279|4279|4280.71|4280.71|4278.03|4278.03|0
1645002300000|2022-02-16 09:05:00|4278.33|4278.33|4269.61|4269.61|4278.54|4278.54|4268.82|4268.82|0
1645002600000|2022-02-16 09:10:00|4269.26|4269.26|4270.46|4270.46|4271.67|4271.67|4266.61|4266.61|0
1645002900000|2022-02-16 09:15:00|4270.28|4270.28|4272.88|4272.88|4274.02|4274.02|4269.93|4269.93|0
1645003200000|2022-02-16 09:20:00|4273.23|4273.23|4277.79|4277.79|4277.96|4277.96|4273.23|4273.23|0
1645003500000|2022-02-16 09:25:00|4277.67|4277.67|4275.52|4275.52|4277.73|4277.73|4273.93|4273.93|0
1645003800000|2022-02-16 09:30:00|4275.87|4275.87|4277.12|4277.12|4277.47|4277.47|4275.14|4275.14|0
1645004100000|2022-02-16 09:35:00|4276.45|4276.45|4273.99|4273.99|4276.45|4276.45|4273.42|4273.42|0
1645004400000|2022-02-16 09:40:00|4274.87|4274.87|4271.67|4271.67|4274.87|4274.87|4271.31|4271.31|0
1645004700000|2022-02-16 09:45:00|4272.02|4272.02|4267.7|4267.7|4272.02|4272.02|4267.34|4267.34|0
1645005000000|2022-02-16 09:50:00|4267.35|4267.35|4267.17|4267.17|4268.2|4268.2|4266.15|4266.15|0
1645005300000|2022-02-16 09:55:00|4266.5|4266.5|4262.82|4262.82|4266.53|4266.53|4262.41|4262.41|0
1645005600000|2022-02-16 10:00:00|4262.15|4262.15|4262.06|4262.06|4262.15|4262.15|4258.93|4258.93|0
1645005900000|2022-02-16 10:05:00|4262.41|4262.41|4262.12|4262.12|4264.37|4264.37|4261.67|4261.67|0
1645006200000|2022-02-16 10:10:00|4261.95|4261.95|4261|4261|4262.3|4262.3|4260.67|4260.67|0
1645006500000|2022-02-16 10:15:00|4260.84|4260.84|4258.19|4258.19|4261.37|4261.37|4257.13|4257.13|0
1645006800000|2022-02-16 10:20:00|4259.07|4259.07|4264.14|4264.14|4266.28|4266.28|4259.07|4259.07|0
1645007100000|2022-02-16 10:25:00|4263.96|4263.96|4266.05|4266.05|4266.05|4266.05|4263.89|4263.89|0
1645007400000|2022-02-16 10:30:00|4265.93|4265.93|4267.16|4267.16|4267.16|4267.16|4264.34|4264.34|0
1645007700000|2022-02-16 10:35:00|4267.51|4267.51|4265.51|4265.51|4267.69|4267.69|4265.1|4265.1|0
1645008000000|2022-02-16 10:40:00|4265.67|4265.67|4267.28|4267.28|4268.31|4268.31|4265.67|4265.67|0
1645008300000|2022-02-16 10:45:00|4267.63|4267.63|4269.18|4269.18|4269.18|4269.18|4267.51|4267.51|0
1645008600000|2022-02-16 10:50:00|4267.17|4267.17|4266.37|4266.37|4267.69|4267.69|4265.83|4265.83|0
1645008900000|2022-02-16 10:55:00|4266.27|4266.27|4266.94|4266.94|4267.97|4267.97|4266.27|4266.27|0
1645009200000|2022-02-16 11:00:00|4266.76|4266.76|4270.44|4270.44|4271.89|4271.89|4266.76|4266.76|0
1645009500000|2022-02-16 11:05:00|4270.26|4270.26|4272.29|4272.29|4272.29|4272.29|4270.26|4270.26|0
1645009800000|2022-02-16 11:10:00|4272.12|4272.12|4268.55|4268.55|4272.12|4272.12|4268.17|4268.17|0
1645010100000|2022-02-16 11:15:00|4268.72|4268.72|4266.31|4266.31|4268.72|4268.72|4265.81|4265.81|0
1645010400000|2022-02-16 11:20:00|4266.98|4266.98|4265.81|4265.81|4266.98|4266.98|4265.51|4265.51|0
1645010700000|2022-02-16 11:25:00|4266.47|4266.47|4272.72|4272.72|4272.72|4272.72|4266.47|4266.47|0
1645011000000|2022-02-16 11:30:00|4273.96|4273.96|4272.95|4272.95|4274.31|4274.31|4272.72|4272.72|0
1645011300000|2022-02-16 11:35:00|4272.28|4272.28|4273.78|4273.78|4273.96|4273.96|4271.75|4271.75|0
1645011600000|2022-02-16 11:40:00|4273.61|4273.61|4272.72|4272.72|4273.61|4273.61|4272.08|4272.08|0
1645011900000|2022-02-16 11:45:00|4272.55|4272.55|4269.91|4269.91|4273.71|4273.71|4269.8|4269.8|0
1645012200000|2022-02-16 11:50:00|4270.26|4270.26|4268.09|4268.09|4271.72|4271.72|4267.93|4267.93|0
1645012500000|2022-02-16 11:55:00|4267.42|4267.42|4266|4266|4269.27|4269.27|4265.64|4265.64|0
1645012800000|2022-02-16 12:00:00|4265.78|4265.78|4266.73|4266.73|4267.61|4267.61|4265.38|4265.38|0
1645013100000|2022-02-16 12:05:00|4266.88|4266.88|4268.06|4268.06|4268.06|4268.06|4266.85|4266.85|0
1645013400000|2022-02-16 12:10:00|4267.88|4267.88|4266.66|4266.66|4268.41|4268.41|4266.04|4266.04|0
1645013700000|2022-02-16 12:15:00|4268.07|4268.07|4269.43|4269.43|4269.43|4269.43|4266.93|4266.93|0
1645014000000|2022-02-16 12:20:00|4269.59|4269.59|4269.42|4269.42|4270.57|4270.57|4269.27|4269.27|0
1645014300000|2022-02-16 12:25:00|4270.09|4270.09|4269.74|4269.74|4271.33|4271.33|4269.11|4269.11|0
1645014600000|2022-02-16 12:30:00|4269.58|4269.58|4264.4|4264.4|4269.76|4269.76|4264.4|4264.4|0
1645014900000|2022-02-16 12:35:00|4264.05|4264.05|4263.97|4263.97|4264.64|4264.64|4260.83|4260.83|0
1645015200000|2022-02-16 12:40:00|4264.07|4264.07|4266.75|4266.75|4266.93|4266.93|4264.07|4264.07|0
1645015500000|2022-02-16 12:45:00|4267.19|4267.19|4268.99|4268.99|4268.99|4268.99|4267.12|4267.12|0
1645015800000|2022-02-16 12:50:00|4268.32|4268.32|4266.94|4266.94|4268.67|4268.67|4266.64|4266.64|0
1645016100000|2022-02-16 12:55:00|4266.99|4266.99|4264.67|4264.67|4266.99|4266.99|4263.27|4263.27|0
1645016400000|2022-02-16 13:00:00|4265.34|4265.34|4263.34|4263.34|4265.34|4265.34|4263.34|4263.34|0
1645016700000|2022-02-16 13:05:00|4263.87|4263.87|4262.89|4262.89|4263.9|4263.9|4262.56|4262.56|0
1645017000000|2022-02-16 13:10:00|4262.72|4262.72|4264.41|4264.41|4264.41|4264.41|4262.72|4262.72|0
1645017300000|2022-02-16 13:15:00|4265.47|4265.47|4270.94|4270.94|4271.32|4271.32|4265.47|4265.47|0
1645017600000|2022-02-16 13:20:00|4271.12|4271.12|4269.27|4269.27|4272.14|4272.14|4269.03|4269.03|0
1645017900000|2022-02-16 13:25:00|4268.74|4268.74|4267.13|4267.13|4268.74|4268.74|4266.62|4266.62|0
1645018200000|2022-02-16 13:30:00|4267.31|4267.31|4272.19|4272.19|4273.13|4273.13|4267.13|4267.13|0
1645018500000|2022-02-16 13:35:00|4271.86|4271.86|4267.13|4267.13|4272.22|4272.22|4267.13|4267.13|0
1645018800000|2022-02-16 13:40:00|4266.89|4266.89|4268.43|4268.43|4268.59|4268.59|4266.22|4266.22|0
1645019100000|2022-02-16 13:45:00|4268.32|4268.32|4265.91|4265.91|4268.32|4268.32|4265.91|4265.91|0
1645019400000|2022-02-16 13:50:00|4266.09|4266.09|4261.32|4261.32|4266.09|4266.09|4261.32|4261.32|0
1645019700000|2022-02-16 13:55:00|4261.48|4261.48|4261.93|4261.93|4261.98|4261.98|4260.95|4260.95|0
1645020000000|2022-02-16 14:00:00|4262.6|4262.6|4260.91|4260.91|4264.11|4264.11|4260.25|4260.25|0
1645020300000|2022-02-16 14:05:00|4260.24|4260.24|4261.45|4261.45|4261.92|4261.92|4260.24|4260.24|0
1645020600000|2022-02-16 14:10:00|4261.28|4261.28|4259.76|4259.76|4261.33|4261.33|4259.05|4259.05|0
1645020900000|2022-02-16 14:15:00|4259.05|4259.05|4266.52|4266.52|4266.52|4266.52|4258.04|4258.04|0
1645021200000|2022-02-16 14:20:00|4267.72|4267.72|4269.91|4269.91|4271.65|4271.65|4267.56|4267.56|0
1645021500000|2022-02-16 14:25:00|4269.73|4269.73|4271.63|4271.63|4271.98|4271.98|4268.98|4268.98|0
1645021800000|2022-02-16 14:30:00|4271.28|4271.28|4274.24|4274.24|4274.77|4274.77|4270.75|4270.75|0
1645022100000|2022-02-16 14:35:00|4274.06|4274.06|4276.11|4276.11|4276.11|4276.11|4272.39|4272.39|0
1645022400000|2022-02-16 14:40:00|4275.58|4275.58|4273.43|4273.43|4277.27|4277.27|4273.43|4273.43|0
1645022700000|2022-02-16 14:45:00|4273.26|4273.26|4274.96|4274.96|4281.62|4281.62|4273.26|4273.26|0
1645023000000|2022-02-16 14:50:00|4275.32|4275.32|4277.76|4277.76|4277.76|4277.76|4270.46|4270.46|0
1645023300000|2022-02-16 14:55:00|4277.87|4277.87|4280.47|4280.47|4281.95|4281.95|4277.83|4277.83|0
1645023600000|2022-02-16 15:00:00|4279.63|4279.63|4274.53|4274.53|4280.89|4280.89|4273.39|4273.39|0
1645023900000|2022-02-16 15:05:00|4274.41|4274.41|4273.71|4273.71|4276.54|4276.54|4273.27|4273.27|0
1645024200000|2022-02-16 15:10:00|4273.53|4273.53|4275.75|4275.75|4276.79|4276.79|4273.53|4273.53|0
1645024500000|2022-02-16 15:15:00|4275.64|4275.64|4269.31|4269.31|4276.69|4276.69|4268.39|4268.39|0
1645024800000|2022-02-16 15:20:00|4269.49|4269.49|4273.7|4273.7|4273.7|4273.7|4269.33|4269.33|0
1645025100000|2022-02-16 15:25:00|4273.82|4273.82|4279.65|4279.65|4280.18|4280.18|4273.7|4273.7|0
1645025400000|2022-02-16 15:30:00|4279.29|4279.29|4283.63|4283.63|4283.83|4283.83|4279.12|4279.12|0
1645025700000|2022-02-16 15:35:00|4284.51|4284.51|4285.14|4285.14|4288.47|4288.47|4284.23|4284.23|0
1645026000000|2022-02-16 15:40:00|4284.79|4284.79|4283.04|4283.04|4285.14|4285.14|4283.04|4283.04|0
1645026300000|2022-02-16 15:45:00|4282.99|4282.99|4283.84|4283.84|4284.37|4284.37|4282.66|4282.66|0
1645026600000|2022-02-16 15:50:00|4283.78|4283.78|4280.33|4280.33|4284.33|4284.33|4280.33|4280.33|0
1645026900000|2022-02-16 15:55:00|4279.98|4279.98|4277.45|4277.45|4279.98|4279.98|4276.63|4276.63|0
1645027200000|2022-02-16 16:00:00|4278.79|4278.79|4281.58|4281.58|4283.17|4283.17|4278.07|4278.07|0
1645027500000|2022-02-16 16:05:00|4281.75|4281.75|4279.8|4279.8|4283.53|4283.53|4278.96|4278.96|0
1645027800000|2022-02-16 16:10:00|4279.74|4279.74|4282.91|4282.91|4282.91|4282.91|4278.93|4278.93|0
1645028100000|2022-02-16 16:15:00|4282.73|4282.73|4281.07|4281.07|4282.73|4282.73|4279.89|4279.89|0
1645028400000|2022-02-16 16:20:00|4282.41|4282.41|4280.19|4280.19|4282.41|4282.41|4278.55|4278.55|0
1645028700000|2022-02-16 16:25:00|4280.36|4280.36|4282.79|4282.79|4283.61|4283.61|4279.18|4279.18|0
1645085700000|2022-02-17 08:15:00|4280.84|4280.84|4282.35|4282.35|4283.67|4283.67|4277.75|4277.75|0
1645086000000|2022-02-17 08:20:00|4283.02|4283.02|4269.31|4269.31|4284.69|4284.69|4269.31|4269.31|0
1645086300000|2022-02-17 08:25:00|4269.98|4269.98|4261.68|4261.68|4271.37|4271.37|4259.23|4259.23|0
1645086600000|2022-02-17 08:30:00|4261.56|4261.56|4262.08|4262.08|4268.48|4268.48|4261.56|4261.56|0
1645086900000|2022-02-17 08:35:00|4260|4260|4251.8|4251.8|4260|4260|4251.03|4251.03|0
1645087200000|2022-02-17 08:40:00|4249.93|4249.93|4253.94|4253.94|4257.72|4257.72|4249.13|4249.13|0
1645087500000|2022-02-17 08:45:00|4254.11|4254.11|4257.33|4257.33|4257.33|4257.33|4251.75|4251.75|0
1645087800000|2022-02-17 08:50:00|4258|4258|4250.77|4250.77|4260.01|4260.01|4249.42|4249.42|0
1645088100000|2022-02-17 08:55:00|4251.3|4251.3|4250.74|4250.74|4253.21|4253.21|4249.86|4249.86|0
1645088400000|2022-02-17 09:00:00|4251.45|4251.45|4244.38|4244.38|4252.15|4252.15|4244.27|4244.27|0
1645088700000|2022-02-17 09:05:00|4245.05|4245.05|4246.48|4246.48|4251.12|4251.12|4244.87|4244.87|0
1645089000000|2022-02-17 09:10:00|4246.63|4246.63|4246.72|4246.72|4246.72|4246.72|4245.03|4245.03|0
1645089300000|2022-02-17 09:15:00|4246.87|4246.87|4248.5|4248.5|4251.46|4251.46|4246.87|4246.87|0
1645089600000|2022-02-17 09:20:00|4249.17|4249.17|4247.84|4247.84|4250.36|4250.36|4245.3|4245.3|0
1645089900000|2022-02-17 09:25:00|4248.2|4248.2|4248.39|4248.39|4249.84|4249.84|4247.84|4247.84|0
1645090200000|2022-02-17 09:30:00|4247.54|4247.54|4253.47|4253.47|4253.65|4253.65|4247.54|4247.54|0
1645090500000|2022-02-17 09:35:00|4253.83|4253.83|4248.92|4248.92|4256.05|4256.05|4248.92|4248.92|0
1645090800000|2022-02-17 09:40:00|4249.77|4249.77|4248.57|4248.57|4251.32|4251.32|4247.69|4247.69|0
1645091100000|2022-02-17 09:45:00|4248.75|4248.75|4244.81|4244.81|4250.24|4250.24|4243.97|4243.97|0
1645091400000|2022-02-17 09:50:00|4245.48|4245.48|4248.44|4248.44|4249.8|4249.8|4245.48|4245.48|0
1645091700000|2022-02-17 09:55:00|4249.11|4249.11|4250.2|4250.2|4251.01|4251.01|4248.91|4248.91|0
1645092000000|2022-02-17 10:00:00|4250.38|4250.38|4252.54|4252.54|4254.37|4254.37|4248.89|4248.89|0
1645092300000|2022-02-17 10:05:00|4251.65|4251.65|4248.9|4248.9|4251.83|4251.83|4248.04|4248.04|0
1645092600000|2022-02-17 10:10:00|4249.06|4249.06|4248.61|4248.61|4253.38|4253.38|4244.16|4244.16|0
1645092900000|2022-02-17 10:15:00|4249.27|4249.27|4253.7|4253.7|4254.23|4254.23|4249.27|4249.27|0
1645093200000|2022-02-17 10:20:00|4252.99|4252.99|4252.49|4252.49|4253.52|4253.52|4251.31|4251.31|0
1645093500000|2022-02-17 10:25:00|4251.82|4251.82|4247.57|4247.57|4252.15|4252.15|4247.53|4247.53|0
1645093800000|2022-02-17 10:30:00|4248.24|4248.24|4252|4252|4252|4252|4248.24|4248.24|0
1645094100000|2022-02-17 10:35:00|4252.36|4252.36|4253.63|4253.63|4253.63|4253.63|4250.99|4250.99|0
1645094400000|2022-02-17 10:40:00|4254.16|4254.16|4256.67|4256.67|4256.67|4256.67|4253.63|4253.63|0
1645094700000|2022-02-17 10:45:00|4258.44|4258.44|4259|4259|4259|4259|4256.76|4256.76|0
1645095000000|2022-02-17 10:50:00|4259.88|4259.88|4256.86|4256.86|4259.88|4259.88|4254.69|4254.69|0
1645095300000|2022-02-17 10:55:00|4257.39|4257.39|4260.77|4260.77|4262.01|4262.01|4257.17|4257.17|0
1645095600000|2022-02-17 11:00:00|4260.89|4260.89|4264.11|4264.11|4264.64|4264.64|4260.89|4260.89|0
1645095900000|2022-02-17 11:05:00|4264.22|4264.22|4262.52|4262.52|4264.22|4264.22|4261.85|4261.85|0
1645096200000|2022-02-17 11:10:00|4262.16|4262.16|4262.27|4262.27|4262.86|4262.86|4260.07|4260.07|0
1645096500000|2022-02-17 11:15:00|4262.45|4262.45|4265.49|4265.49|4265.49|4265.49|4261.78|4261.78|0
1645096800000|2022-02-17 11:20:00|4265.13|4265.13|4265.19|4265.19|4265.66|4265.66|4264.96|4264.96|0
1645097100000|2022-02-17 11:25:00|4264.82|4264.82|4260.57|4260.57|4264.87|4264.87|4260.57|4260.57|0
1645097400000|2022-02-17 11:30:00|4259.86|4259.86|4258.49|4258.49|4260.04|4260.04|4258.49|4258.49|0
1645097700000|2022-02-17 11:35:00|4257.96|4257.96|4257.65|4257.65|4258.55|4258.55|4257.49|4257.49|0
1645098000000|2022-02-17 11:40:00|4257.76|4257.76|4258.09|4258.09|4258.09|4258.09|4256.22|4256.22|0
1645098300000|2022-02-17 11:45:00|4258.14|4258.14|4260.05|4260.05|4260.05|4260.05|4258.14|4258.14|0
1645098600000|2022-02-17 11:50:00|4260.4|4260.4|4258.53|4258.53|4260.93|4260.93|4258.53|4258.53|0
1645098900000|2022-02-17 11:55:00|4257.86|4257.86|4262.07|4262.07|4262.07|4262.07|4256.56|4256.56|0
1645099200000|2022-02-17 12:00:00|4261.89|4261.89|4261.71|4261.71|4262.19|4262.19|4260.53|4260.53|0
1645099500000|2022-02-17 12:05:00|4262.38|4262.38|4263.81|4263.81|4264.11|4264.11|4262.38|4262.38|0
1645099800000|2022-02-17 12:10:00|4263.14|4263.14|4261.46|4261.46|4264.53|4264.53|4261.27|4261.27|0
1645100100000|2022-02-17 12:15:00|4261.34|4261.34|4264.47|4264.47|4264.47|4264.47|4260.82|4260.82|0
1645100400000|2022-02-17 12:20:00|4264.69|4264.69|4264.33|4264.33|4266.39|4266.39|4264.19|4264.19|0
1645100700000|2022-02-17 12:25:00|4265|4265|4269.17|4269.17|4269.17|4269.17|4264.17|4264.17|0
1645101000000|2022-02-17 12:30:00|4268.82|4268.82|4267.47|4267.47|4268.87|4268.87|4266.7|4266.7|0
1645101300000|2022-02-17 12:35:00|4267.82|4267.82|4266.62|4266.62|4268.14|4268.14|4266.62|4266.62|0
1645101600000|2022-02-17 12:40:00|4266.78|4266.78|4268.21|4268.21|4268.58|4268.58|4266.78|4266.78|0
1645101900000|2022-02-17 12:45:00|4269.09|4269.09|4267.87|4267.87|4270.82|4270.82|4267.77|4267.77|0
1645102200000|2022-02-17 12:50:00|4268.54|4268.54|4269.74|4269.74|4270.41|4270.41|4268.01|4268.01|0
1645102500000|2022-02-17 12:55:00|4269.57|4269.57|4268.43|4268.43|4269.81|4269.81|4268.43|4268.43|0
1645102800000|2022-02-17 13:00:00|4269.1|4269.1|4266.84|4266.84|4271.75|4271.75|4266.84|4266.84|0
1645103100000|2022-02-17 13:05:00|4266.14|4266.14|4263.28|4263.28|4266.14|4266.14|4259.03|4259.03|0
1645103400000|2022-02-17 13:10:00|4263.23|4263.23|4258.67|4258.67|4263.63|4263.63|4258.67|4258.67|0
1645103700000|2022-02-17 13:15:00|4258.51|4258.51|4261.48|4261.48|4262.19|4262.19|4258.1|4258.1|0
1645104000000|2022-02-17 13:20:00|4261.84|4261.84|4263.51|4263.51|4263.51|4263.51|4261.84|4261.84|0
1645104300000|2022-02-17 13:25:00|4264.18|4264.18|4265.65|4265.65|4267.72|4267.72|4263.63|4263.63|0
1645104600000|2022-02-17 13:30:00|4265.77|4265.77|4265.3|4265.3|4266.83|4266.83|4264.43|4264.43|0
1645104900000|2022-02-17 13:35:00|4263.71|4263.71|4263.91|4263.91|4265.43|4265.43|4263.48|4263.48|0
1645105200000|2022-02-17 13:40:00|4263.24|4263.24|4256.9|4256.9|4263.24|4263.24|4255.88|4255.88|0
1645105500000|2022-02-17 13:45:00|4256.2|4256.2|4257.76|4257.76|4257.89|4257.89|4255.99|4255.99|0
1645105800000|2022-02-17 13:50:00|4257.5|4257.5|4258.31|4258.31|4260.22|4260.22|4256.44|4256.44|0
1645106100000|2022-02-17 13:55:00|4258.66|4258.66|4257.1|4257.1|4259.5|4259.5|4256.75|4256.75|0
1645106400000|2022-02-17 14:00:00|4257.77|4257.77|4259.65|4259.65|4262.25|4262.25|4257.77|4257.77|0
1645106700000|2022-02-17 14:05:00|4259.47|4259.47|4260.2|4260.2|4261.1|4261.1|4259.47|4259.47|0
1645107000000|2022-02-17 14:10:00|4260.9|4260.9|4257.47|4257.47|4265.02|4265.02|4256.46|4256.46|0
1645107300000|2022-02-17 14:15:00|4257.61|4257.61|4257.63|4257.63|4258.65|4258.65|4256.05|4256.05|0
1645107600000|2022-02-17 14:20:00|4258.16|4258.16|4259.51|4259.51|4260.71|4260.71|4257.96|4257.96|0
1645107900000|2022-02-17 14:25:00|4258.98|4258.98|4258.64|4258.64|4260.51|4260.51|4257.61|4257.61|0
1645108200000|2022-02-17 14:30:00|4258.28|4258.28|4256.48|4256.48|4259.66|4259.66|4254.94|4254.94|0
1645108500000|2022-02-17 14:35:00|4256.54|4256.54|4261.9|4261.9|4261.9|4261.9|4256.42|4256.42|0
1645108800000|2022-02-17 14:40:00|4262.25|4262.25|4257.73|4257.73|4264.72|4264.72|4257.29|4257.29|0
1645109100000|2022-02-17 14:45:00|4258.4|4258.4|4255.13|4255.13|4260.82|4260.82|4255.13|4255.13|0
1645109400000|2022-02-17 14:50:00|4254.95|4254.95|4249|4249|4254.95|4254.95|4248.12|4248.12|0
1645109700000|2022-02-17 14:55:00|4249.35|4249.35|4244.69|4244.69|4250.33|4250.33|4244.02|4244.02|0
1645110000000|2022-02-17 15:00:00|4245.22|4245.22|4244.52|4244.52|4246.92|4246.92|4243.87|4243.87|0
1645110300000|2022-02-17 15:05:00|4244.87|4244.87|4248.67|4248.67|4248.67|4248.67|4244.34|4244.34|0
1645110600000|2022-02-17 15:10:00|4247.43|4247.43|4254.01|4254.01|4254.01|4254.01|4247.43|4247.43|0
1645110900000|2022-02-17 15:15:00|4253.65|4253.65|4257.55|4257.55|4259.42|4259.42|4253.65|4253.65|0
1645111200000|2022-02-17 15:20:00|4256.88|4256.88|4257.63|4257.63|4257.63|4257.63|4255.74|4255.74|0
1645111500000|2022-02-17 15:25:00|4256.96|4256.96|4253.61|4253.61|4256.96|4256.96|4253.61|4253.61|0
1645111800000|2022-02-17 15:30:00|4254.28|4254.28|4258.91|4258.91|4259.43|4259.43|4254.28|4254.28|0
1645112100000|2022-02-17 15:35:00|4258.79|4258.79|4262.54|4262.54|4263.03|4263.03|4258.32|4258.32|0
1645112400000|2022-02-17 15:40:00|4262.72|4262.72|4256.26|4256.26|4262.72|4262.72|4255.67|4255.67|0
1645112700000|2022-02-17 15:45:00|4256.42|4256.42|4250.85|4250.85|4258.88|4258.88|4250.85|4250.85|0
1645113000000|2022-02-17 15:50:00|4250.68|4250.68|4249.34|4249.34|4251.47|4251.47|4248.98|4248.98|0
1645113300000|2022-02-17 15:55:00|4249.45|4249.45|4255.19|4255.19|4255.19|4255.19|4249.45|4249.45|0
1645113600000|2022-02-17 16:00:00|4254.52|4254.52|4252.47|4252.47|4254.58|4254.58|4252.3|4252.3|0
1645113900000|2022-02-17 16:05:00|4252.65|4252.65|4254.54|4254.54|4254.54|4254.54|4251.94|4251.94|0
1645114200000|2022-02-17 16:10:00|4254.71|4254.71|4253.68|4253.68|4254.89|4254.89|4253.01|4253.01|0
1645114500000|2022-02-17 16:15:00|4254.04|4254.04|4255.94|4255.94|4256.93|4256.93|4253.66|4253.66|0
1645114800000|2022-02-17 16:20:00|4255.76|4255.76|4257.99|4257.99|4258.28|4258.28|4255.4|4255.4|0
1645115100000|2022-02-17 16:25:00|4257.81|4257.81|4254.97|4254.97|4257.81|4257.81|4254.5|4254.5|0
1645172100000|2022-02-18 08:15:00|4255.49|4255.49|4258.42|4258.42|4259.92|4259.92|4255|4255|0
1645172400000|2022-02-18 08:20:00|4257.01|4257.01|4245.68|4245.68|4257.06|4257.06|4244.12|4244.12|0
1645172700000|2022-02-18 08:25:00|4246.35|4246.35|4252.99|4252.99|4253.17|4253.17|4244.96|4244.96|0
1645173000000|2022-02-18 08:30:00|4252.66|4252.66|4251.17|4251.17|4254.03|4254.03|4251.17|4251.17|0
1645173300000|2022-02-18 08:35:00|4251.34|4251.34|4250.14|4250.14|4251.34|4251.34|4248.6|4248.6|0
1645173600000|2022-02-18 08:40:00|4250.84|4250.84|4247.43|4247.43|4252.35|4252.35|4247.43|4247.43|0
1645173900000|2022-02-18 08:45:00|4247.55|4247.55|4249.77|4249.77|4251.39|4251.39|4247.51|4247.51|0
1645174200000|2022-02-18 08:50:00|4249.59|4249.59|4248.48|4248.48|4251.01|4251.01|4248.31|4248.31|0
1645174500000|2022-02-18 08:55:00|4249.01|4249.01|4250.13|4250.13|4250.13|4250.13|4246.4|4246.4|0
1645174800000|2022-02-18 09:00:00|4250.37|4250.37|4252.4|4252.4|4252.4|4252.4|4247.77|4247.77|0
1645175100000|2022-02-18 09:05:00|4252.22|4252.22|4248.76|4248.76|4252.22|4252.22|4248.76|4248.76|0
1645175400000|2022-02-18 09:10:00|4248.92|4248.92|4243.26|4243.26|4248.92|4248.92|4240.37|4240.37|0
1645175700000|2022-02-18 09:15:00|4243.93|4243.93|4239.38|4239.38|4245.08|4245.08|4239.38|4239.38|0
1645176000000|2022-02-18 09:20:00|4239.2|4239.2|4239.44|4239.44|4240.3|4240.3|4238.14|4238.14|0
1645176300000|2022-02-18 09:25:00|4238.91|4238.91|4241.58|4241.58|4241.93|4241.93|4238.38|4238.38|0
1645176600000|2022-02-18 09:30:00|4241.74|4241.74|4239.02|4239.02|4243.16|4243.16|4239.02|4239.02|0
1645176900000|2022-02-18 09:35:00|4239.69|4239.69|4241.31|4241.31|4242.34|4242.34|4239.41|4239.41|0
1645177200000|2022-02-18 09:40:00|4241.15|4241.15|4244.71|4244.71|4244.71|4244.71|4241.15|4241.15|0
1645177500000|2022-02-18 09:45:00|4245.06|4245.06|4247.33|4247.33|4248.67|4248.67|4243.16|4243.16|0
1645177800000|2022-02-18 09:50:00|4247.15|4247.15|4249.32|4249.32|4249.32|4249.32|4247.15|4247.15|0
1645178100000|2022-02-18 09:55:00|4250.02|4250.02|4250.27|4250.27|4253.31|4253.31|4250.02|4250.02|0
1645178400000|2022-02-18 10:00:00|4249.92|4249.92|4251.76|4251.76|4251.76|4251.76|4249.39|4249.39|0
1645178700000|2022-02-18 10:05:00|4251.94|4251.94|4252.44|4252.44|4253.9|4253.9|4251.7|4251.7|0
1645179000000|2022-02-18 10:10:00|4252.54|4252.54|4252.66|4252.66|4252.66|4252.66|4252.54|4252.54|0
1645179300000|2022-02-18 10:15:00|4253.15|4253.15|4265|4265|4265.82|4265.82|4249.64|4249.64|0
1645179600000|2022-02-18 10:20:00|4264.83|4264.83|4261.27|4261.27|4264.83|4264.83|4261.27|4261.27|0
1645179900000|2022-02-18 10:25:00|4260.6|4260.6|4255.76|4255.76|4260.6|4260.6|4255.76|4255.76|0
1645180200000|2022-02-18 10:30:00|4256.11|4256.11|4254.64|4254.64|4257.36|4257.36|4254.63|4254.63|0
1645180500000|2022-02-18 10:35:00|4253.97|4253.97|4259.64|4259.64|4259.64|4259.64|4253.3|4253.3|0
1645180800000|2022-02-18 10:40:00|4259.47|4259.47|4261.38|4261.38|4261.73|4261.73|4258.71|4258.71|0
1645181100000|2022-02-18 10:45:00|4261.2|4261.2|4261.38|4261.38|4261.38|4261.38|4259.3|4259.3|0
1645181400000|2022-02-18 10:50:00|4260.67|4260.67|4258.65|4258.65|4261.66|4261.66|4257.45|4257.45|0
1645181700000|2022-02-18 10:55:00|4258.83|4258.83|4259.23|4259.23|4260.43|4260.43|4258.72|4258.72|0
1645182000000|2022-02-18 11:00:00|4259.06|4259.06|4256.87|4256.87|4259.8|4259.8|4256.87|4256.87|0
1645182300000|2022-02-18 11:05:00|4257.93|4257.93|4260.5|4260.5|4260.62|4260.62|4257.93|4257.93|0
1645182600000|2022-02-18 11:10:00|4261.03|4261.03|4261.56|4261.56|4262.73|4262.73|4260.5|4260.5|0
1645182900000|2022-02-18 11:15:00|4261.91|4261.91|4263.28|4263.28|4263.63|4263.63|4261.63|4261.63|0
1645183200000|2022-02-18 11:20:00|4263.98|4263.98|4265.96|4265.96|4265.96|4265.96|4263.98|4263.98|0
1645183500000|2022-02-18 11:25:00|4266.12|4266.12|4263.92|4263.92|4266.12|4266.12|4263.92|4263.92|0
1645183800000|2022-02-18 11:30:00|4263.75|4263.75|4267.31|4267.31|4267.31|4267.31|4263.75|4263.75|0
1645184100000|2022-02-18 11:35:00|4267.84|4267.84|4268.37|4268.37|4269.18|4269.18|4267.43|4267.43|0
1645184400000|2022-02-18 11:40:00|4268.73|4268.73|4270.01|4270.01|4270.8|4270.8|4268.1|4268.1|0
1645184700000|2022-02-18 11:45:00|4269.48|4269.48|4269.24|4269.24|4270.36|4270.36|4268.12|4268.12|0
1645185000000|2022-02-18 11:50:00|4268.18|4268.18|4269.58|4269.58|4270.38|4270.38|4268.18|4268.18|0
1645185300000|2022-02-18 11:55:00|4270.25|4270.25|4273.87|4273.87|4273.87|4273.87|4269.58|4269.58|0
1645185600000|2022-02-18 12:00:00|4274.09|4274.09|4270.7|4270.7|4274.26|4274.26|4270.35|4270.35|0
1645185900000|2022-02-18 12:05:00|4271.37|4271.37|4270.9|4270.9|4271.78|4271.78|4269.96|4269.96|0
1645186200000|2022-02-18 12:10:00|4270.54|4270.54|4270.81|4270.81|4271.24|4271.24|4268.66|4268.66|0
1645186500000|2022-02-18 12:15:00|4272.22|4272.22|4270.73|4270.73|4272.57|4272.57|4270.73|4270.73|0
1645186800000|2022-02-18 12:20:00|4271.09|4271.09|4269.9|4269.9|4271.09|4271.09|4269.61|4269.61|0
1645187100000|2022-02-18 12:25:00|4270.07|4270.07|4270.61|4270.61|4270.98|4270.98|4269.4|4269.4|0
1645187400000|2022-02-18 12:30:00|4270.79|4270.79|4273.2|4273.2|4273.2|4273.2|4269.5|4269.5|0
1645187700000|2022-02-18 12:35:00|4272.84|4272.84|4271.38|4271.38|4272.84|4272.84|4271.33|4271.33|0
1645188000000|2022-02-18 12:40:00|4271.5|4271.5|4271.13|4271.13|4272.86|4272.86|4271.13|4271.13|0
1645188300000|2022-02-18 12:45:00|4271.66|4271.66|4270.41|4270.41|4271.84|4271.84|4270.41|4270.41|0
1645188600000|2022-02-18 12:50:00|4270.77|4270.77|4270.62|4270.62|4270.77|4270.77|4270.04|4270.04|0
1645188900000|2022-02-18 12:55:00|4270.79|4270.79|4270.04|4270.04|4270.97|4270.97|4269.86|4269.86|0
1645189200000|2022-02-18 13:00:00|4269.89|4269.89|4270.59|4270.59|4270.59|4270.59|4269.46|4269.46|0
1645189500000|2022-02-18 13:05:00|4271.11|4271.11|4266.47|4266.47|4271.49|4271.49|4266.47|4266.47|0
1645189800000|2022-02-18 13:10:00|4266.12|4266.12|4262.6|4262.6|4266.3|4266.3|4262.6|4262.6|0
1645190100000|2022-02-18 13:15:00|4262.07|4262.07|4264.13|4264.13|4264.62|4264.62|4261.89|4261.89|0
1645190400000|2022-02-18 13:20:00|4263.95|4263.95|4262.75|4262.75|4264.4|4264.4|4262.72|4262.72|0
1645190700000|2022-02-18 13:25:00|4262.92|4262.92|4259|4259|4263.59|4263.59|4254.25|4254.25|0
1645191000000|2022-02-18 13:30:00|4258.12|4258.12|4255.39|4255.39|4259|4259|4253.2|4253.2|0
1645191300000|2022-02-18 13:35:00|4255.74|4255.74|4259.91|4259.91|4259.91|4259.91|4255.24|4255.24|0
1645191600000|2022-02-18 13:40:00|4259.74|4259.74|4259.78|4259.78|4261.16|4261.16|4259.38|4259.38|0
1645191900000|2022-02-18 13:45:00|4259.11|4259.11|4261.62|4261.62|4262.11|4262.11|4259.11|4259.11|0
1645192200000|2022-02-18 13:50:00|4262.29|4262.29|4262.11|4262.11|4262.96|4262.96|4261.79|4261.79|0
1645192500000|2022-02-18 13:55:00|4262.28|4262.28|4262.21|4262.21|4263.61|4263.61|4261.39|4261.39|0
1645192800000|2022-02-18 14:00:00|4262.54|4262.54|4265.38|4265.38|4265.38|4265.38|4262.54|4262.54|0
1645193100000|2022-02-18 14:05:00|4265.21|4265.21|4266.56|4266.56|4267.09|4267.09|4264|4264|0
1645193400000|2022-02-18 14:10:00|4266.57|4266.57|4265.03|4265.03|4267.27|4267.27|4265.03|4265.03|0
1645193700000|2022-02-18 14:15:00|4264.85|4264.85|4265.35|4265.35|4265.47|4265.47|4264.15|4264.15|0
1645194000000|2022-02-18 14:20:00|4265.17|4265.17|4263.74|4263.74|4265.35|4265.35|4262.57|4262.57|0
1645194300000|2022-02-18 14:25:00|4263.92|4263.92|4260.9|4260.9|4263.92|4263.92|4259.86|4259.86|0
1645194600000|2022-02-18 14:30:00|4261.26|4261.26|4259.9|4259.9|4261.73|4261.73|4259.29|4259.29|0
1645194900000|2022-02-18 14:35:00|4259.72|4259.72|4264.06|4264.06|4264.24|4264.24|4258.02|4258.02|0
1645195200000|2022-02-18 14:40:00|4264.73|4264.73|4262.33|4262.33|4265.26|4265.26|4260.17|4260.17|0
1645195500000|2022-02-18 14:45:00|4262.49|4262.49|4270.07|4270.07|4270.47|4270.47|4262.13|4262.13|0
1645195800000|2022-02-18 14:50:00|4270.24|4270.24|4272.09|4272.09|4277.15|4277.15|4270.24|4270.24|0
1645196100000|2022-02-18 14:55:00|4272.45|4272.45|4274.21|4274.21|4275.58|4275.58|4272.23|4272.23|0
1645196400000|2022-02-18 15:00:00|4273.68|4273.68|4272.23|4272.23|4274.71|4274.71|4269.7|4269.7|0
1645196700000|2022-02-18 15:05:00|4272.9|4272.9|4273.07|4273.07|4275.26|4275.26|4271.87|4271.87|0
1645197000000|2022-02-18 15:10:00|4272.9|4272.9|4274.83|4274.83|4274.83|4274.83|4272.16|4272.16|0
1645197300000|2022-02-18 15:15:00|4274.59|4274.59|4270.13|4270.13|4276.94|4276.94|4270.13|4270.13|0
1645197600000|2022-02-18 15:20:00|4270.66|4270.66|4266.96|4266.96|4271.33|4271.33|4265.87|4265.87|0
1645197900000|2022-02-18 15:25:00|4266.6|4266.6|4266.46|4266.46|4268.17|4268.17|4266.3|4266.3|0
1645198200000|2022-02-18 15:30:00|4266.81|4266.81|4262.98|4262.98|4266.81|4266.81|4260.57|4260.57|0
1645198500000|2022-02-18 15:35:00|4263.16|4263.16|4260.22|4260.22|4263.31|4263.31|4260.22|4260.22|0
1645198800000|2022-02-18 15:40:00|4260.34|4260.34|4259.81|4259.81|4261.13|4261.13|4257.95|4257.95|0
1645199100000|2022-02-18 15:45:00|4259.98|4259.98|4253.78|4253.78|4261.05|4261.05|4252.17|4252.17|0
1645199400000|2022-02-18 15:50:00|4254.45|4254.45|4258.47|4258.47|4259.12|4259.12|4254.45|4254.45|0
1645199700000|2022-02-18 15:55:00|4259.14|4259.14|4261.33|4261.33|4261.63|4261.63|4258.78|4258.78|0
1645200000000|2022-02-18 16:00:00|4260.98|4260.98|4251.97|4251.97|4260.98|4260.98|4251.57|4251.57|0
1645200300000|2022-02-18 16:05:00|4251.44|4251.44|4248.24|4248.24|4252.15|4252.15|4248.24|4248.24|0
1645200600000|2022-02-18 16:10:00|4248.91|4248.91|4251.81|4251.81|4251.81|4251.81|4247.89|4247.89|0
1645200900000|2022-02-18 16:15:00|4251.63|4251.63|4255.86|4255.86|4255.86|4255.86|4250.81|4250.81|0
1645201200000|2022-02-18 16:20:00|4256.04|4256.04|4256.53|4256.53|4257.91|4257.91|4255.52|4255.52|0
1645201500000|2022-02-18 16:25:00|4256.48|4256.48|4252.14|4252.14|4257.63|4257.63|4252.14|4252.14|0
1645431300000|2022-02-21 08:15:00|4285.17|4285.17|4298.85|4298.85|4298.89|4298.89|4285.17|4285.17|0
1645431600000|2022-02-21 08:20:00|4297.61|4297.61|4294.56|4294.56|4300.37|4300.37|4294.56|4294.56|0
1645431900000|2022-02-21 08:25:00|4293.22|4293.22|4290.36|4290.36|4296.15|4296.15|4286.96|4286.96|0
1645432200000|2022-02-21 08:30:00|4291.42|4291.42|4297.45|4297.45|4298.33|4298.33|4289.08|4289.08|0
1645432500000|2022-02-21 08:35:00|4296.74|4296.74|4296.65|4296.65|4297.27|4297.27|4286.62|4286.62|0
1645432800000|2022-02-21 08:40:00|4297.32|4297.32|4300.3|4300.3|4301.71|4301.71|4295.85|4295.85|0
1645433100000|2022-02-21 08:45:00|4302.66|4302.66|4298.32|4298.32|4304.15|4304.15|4298.32|4298.32|0
1645433400000|2022-02-21 08:50:00|4298.14|4298.14|4292.7|4292.7|4299.22|4299.22|4291.58|4291.58|0
1645433700000|2022-02-21 08:55:00|4292.82|4292.82|4294.37|4294.37|4294.55|4294.55|4291.76|4291.76|0
1645434000000|2022-02-21 09:00:00|4294|4294|4289.06|4289.06|4294|4294|4288.14|4288.14|0
1645434300000|2022-02-21 09:05:00|4288.94|4288.94|4282.55|4282.55|4288.94|4288.94|4279.63|4279.63|0
1645434600000|2022-02-21 09:10:00|4282.39|4282.39|4289.56|4289.56|4289.56|4289.56|4280.25|4280.25|0
1645434900000|2022-02-21 09:15:00|4290.44|4290.44|4289.34|4289.34|4292.77|4292.77|4288.12|4288.12|0
1645435200000|2022-02-21 09:20:00|4288.67|4288.67|4287.11|4287.11|4289.55|4289.55|4285.58|4285.58|0
1645435500000|2022-02-21 09:25:00|4287.29|4287.29|4286.39|4286.39|4289.2|4289.2|4284.93|4284.93|0
1645435800000|2022-02-21 09:30:00|4286.92|4286.92|4287.42|4287.42|4290.28|4290.28|4286.21|4286.21|0
1645436100000|2022-02-21 09:35:00|4287.25|4287.25|4287.1|4287.1|4288.28|4288.28|4285.43|4285.43|0
1645436400000|2022-02-21 09:40:00|4289.11|4289.11|4287.88|4287.88|4289.11|4289.11|4287.27|4287.27|0
1645436700000|2022-02-21 09:45:00|4288.55|4288.55|4289.17|4289.17|4289.17|4289.17|4286.75|4286.75|0
1645437000000|2022-02-21 09:50:00|4289.52|4289.52|4286.73|4286.73|4289.52|4289.52|4285.62|4285.62|0
1645437300000|2022-02-21 09:55:00|4286.65|4286.65|4285.33|4285.33|4286.65|4286.65|4284.03|4284.03|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4283.17|4283.17|4285.72|4285.72|4283.11|4283.11|0
1645437900000|2022-02-21 10:05:00|4283.52|4283.52|4281.59|4281.59|4283.99|4283.99|4281.59|4281.59|0
1645438200000|2022-02-21 10:10:00|4281.48|4281.48|4277.43|4277.43|4281.53|4281.53|4277.25|4277.25|0
1645438500000|2022-02-21 10:15:00|4277.59|4277.59|4274.83|4274.83|4279.02|4279.02|4274.65|4274.65|0
1645438800000|2022-02-21 10:20:00|4274.95|4274.95|4274.33|4274.33|4276.15|4276.15|4273.8|4273.8|0
1645439100000|2022-02-21 10:25:00|4274.15|4274.15|4269.57|4269.57|4274.15|4274.15|4269.57|4269.57|0
1645439400000|2022-02-21 10:30:00|4269.46|4269.46|4266.99|4266.99|4272.16|4272.16|4266.99|4266.99|0
1645439700000|2022-02-21 10:35:00|4266.81|4266.81|4263.73|4263.73|4266.81|4266.81|4263.73|4263.73|0
1645440000000|2022-02-21 10:40:00|4263.67|4263.67|4263.53|4263.53|4266.03|4266.03|4263.35|4263.35|0
1645440300000|2022-02-21 10:45:00|4263.41|4263.41|4259.02|4259.02|4263.41|4263.41|4258.14|4258.14|0
1645440600000|2022-02-21 10:50:00|4258.67|4258.67|4256.65|4256.65|4258.93|4258.93|4255.82|4255.82|0
1645440900000|2022-02-21 10:55:00|4257.32|4257.32|4255.9|4255.9|4258.34|4258.34|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4256.11|4256.11|4257.14|4257.14|4255.23|4255.23|0
1645441500000|2022-02-21 11:05:00|4255.76|4255.76|4254.27|4254.27|4256.64|4256.64|4253.1|4253.1|0
1645441800000|2022-02-21 11:10:00|4254.12|4254.12|4256.14|4256.14|4256.14|4256.14|4253.34|4253.34|0
1645442100000|2022-02-21 11:15:00|4255.26|4255.26|4254.97|4254.97|4256.77|4256.77|4252.24|4252.24|0
1645442400000|2022-02-21 11:20:00|4254.3|4254.3|4251.68|4251.68|4254.52|4254.52|4251.18|4251.18|0
1645442700000|2022-02-21 11:25:00|4251.89|4251.89|4247.01|4247.01|4252.38|4252.38|4247.01|4247.01|0
1645443000000|2022-02-21 11:30:00|4247.19|4247.19|4243.82|4243.82|4247.19|4247.19|4243.5|4243.5|0
1645443300000|2022-02-21 11:35:00|4243.47|4243.47|4240.3|4240.3|4243.47|4243.47|4240.3|4240.3|0
1645443600000|2022-02-21 11:40:00|4241.64|4241.64|4236.81|4236.81|4241.99|4241.99|4236.81|4236.81|0
1645443900000|2022-02-21 11:45:00|4237.34|4237.34|4240.92|4240.92|4241.98|4241.98|4237.17|4237.17|0
1645444200000|2022-02-21 11:50:00|4239.58|4239.58|4240.93|4240.93|4240.93|4240.93|4237.69|4237.69|0
1645444500000|2022-02-21 11:55:00|4241.6|4241.6|4245.54|4245.54|4245.89|4245.89|4241.24|4241.24|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4241.65|4241.65|4244.87|4244.87|4241.65|4241.65|0
1645445100000|2022-02-21 12:05:00|4241.12|4241.12|4235.58|4235.58|4241.29|4241.29|4235.4|4235.4|0
1645445400000|2022-02-21 12:10:00|4235.73|4235.73|4234.86|4234.86|4236.95|4236.95|4234.85|4234.85|0
1645445700000|2022-02-21 12:15:00|4235.57|4235.57|4234.63|4234.63|4237.58|4237.58|4234.46|4234.46|0
1645446000000|2022-02-21 12:20:00|4233.96|4233.96|4234.74|4234.74|4234.92|4234.92|4231.95|4231.95|0
1645446300000|2022-02-21 12:25:00|4234.79|4234.79|4240.99|4240.99|4240.99|4240.99|4234.77|4234.77|0
1645446600000|2022-02-21 12:30:00|4241.15|4241.15|4243.02|4243.02|4243.69|4243.69|4239.95|4239.95|0
1645446900000|2022-02-21 12:35:00|4242.84|4242.84|4239.89|4239.89|4243|4243|4239.89|4239.89|0
1645447200000|2022-02-21 12:40:00|4239.53|4239.53|4229.32|4229.32|4239.97|4239.97|4229.32|4229.32|0
1645447500000|2022-02-21 12:45:00|4230.03|4230.03|4230.12|4230.12|4233.37|4233.37|4230.03|4230.03|0
1645447800000|2022-02-21 12:50:00|4230.27|4230.27|4232.16|4232.16|4232.16|4232.16|4228.88|4228.88|0
1645448100000|2022-02-21 12:55:00|4231.49|4231.49|4236.45|4236.45|4236.78|4236.78|4231.49|4231.49|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4236.27|4236.27|4237.27|4237.27|4235.58|4235.58|0
1645448700000|2022-02-21 13:05:00|4234.93|4234.93|4234.93|4234.93|4235.6|4235.6|4232.99|4232.99|0
1645449000000|2022-02-21 13:10:00|4234.58|4234.58|4232.05|4232.05|4235.6|4235.6|4232.05|4232.05|0
1645449300000|2022-02-21 13:15:00|4231.52|4231.52|4219.79|4219.79|4232.99|4232.99|4219.61|4219.61|0
1645449600000|2022-02-21 13:20:00|4220.46|4220.46|4222.49|4222.49|4225.38|4225.38|4220.46|4220.46|0
1645449900000|2022-02-21 13:25:00|4223.16|4223.16|4229.35|4229.35|4230.76|4230.76|4223.16|4223.16|0
1645450200000|2022-02-21 13:30:00|4230.05|4230.05|4222.33|4222.33|4230.05|4230.05|4221.49|4221.49|0
1645450500000|2022-02-21 13:35:00|4222.69|4222.69|4221.64|4221.64|4225.18|4225.18|4221.28|4221.28|0
1645450800000|2022-02-21 13:40:00|4221.82|4221.82|4227.16|4227.16|4228.89|4228.89|4221.15|4221.15|0
1645451100000|2022-02-21 13:45:00|4227.87|4227.87|4230.45|4230.45|4231.88|4231.88|4227.8|4227.8|0
1645451400000|2022-02-21 13:50:00|4230.98|4230.98|4230.04|4230.04|4232.71|4232.71|4229.87|4229.87|0
1645451700000|2022-02-21 13:55:00|4229.88|4229.88|4226.23|4226.23|4232.44|4232.44|4224.12|4224.12|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.14|4227.14|4227.64|4227.64|4223.34|4223.34|0
1645452300000|2022-02-21 14:05:00|4227.32|4227.32|4226.3|4226.3|4227.32|4227.32|4223.23|4223.23|0
1645452600000|2022-02-21 14:10:00|4225.95|4225.95|4234.57|4234.57|4234.57|4234.57|4225.78|4225.78|0
1645452900000|2022-02-21 14:15:00|4234.45|4234.45|4238.55|4238.55|4238.55|4238.55|4233.41|4233.41|0
1645453200000|2022-02-21 14:20:00|4238.91|4238.91|4238.35|4238.35|4239.86|4239.86|4238.35|4238.35|0
1645453500000|2022-02-21 14:25:00|4238.19|4238.19|4237.82|4237.82|4239.35|4239.35|4235.57|4235.57|0
1645453800000|2022-02-21 14:30:00|4237.46|4237.46|4238.16|4238.16|4238.24|4238.24|4236.28|4236.28|0
1645454100000|2022-02-21 14:35:00|4237.99|4237.99|4231.85|4231.85|4238.32|4238.32|4230.3|4230.3|0
1645454400000|2022-02-21 14:40:00|4231.97|4231.97|4225.71|4225.71|4232.57|4232.57|4225.71|4225.71|0
1645454700000|2022-02-21 14:45:00|4226.24|4226.24|4224.75|4224.75|4227.11|4227.11|4224.59|4224.59|0
1645455000000|2022-02-21 14:50:00|4224.04|4224.04|4226.01|4226.01|4227.43|4227.43|4223.69|4223.69|0
1645455300000|2022-02-21 14:55:00|4226.36|4226.36|4227.52|4227.52|4227.68|4227.68|4226.31|4226.31|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4227.95|4227.95|4229.31|4229.31|4225.83|4225.83|0
1645455900000|2022-02-21 15:05:00|4227.28|4227.28|4225.75|4225.75|4227.28|4227.28|4223.54|4223.54|0
1645456200000|2022-02-21 15:10:00|4225.59|4225.59|4229.87|4229.87|4229.87|4229.87|4225.59|4225.59|0
1645456500000|2022-02-21 15:15:00|4229.75|4229.75|4237.15|4237.15|4237.15|4237.15|4229.63|4229.63|0
1645456800000|2022-02-21 15:20:00|4237.82|4237.82|4237.49|4237.49|4239.71|4239.71|4237.04|4237.04|0
1645457100000|2022-02-21 15:25:00|4237.44|4237.44|4237.28|4237.28|4237.51|4237.51|4233.34|4233.34|0
1645457400000|2022-02-21 15:30:00|4236.39|4236.39|4238.35|4238.35|4238.35|4238.35|4235.72|4235.72|0
1645457700000|2022-02-21 15:35:00|4238.53|4238.53|4238.19|4238.19|4238.53|4238.53|4236.1|4236.1|0
1645458000000|2022-02-21 15:40:00|4238.24|4238.24|4235.58|4235.58|4238.34|4238.34|4235.58|4235.58|0
1645458300000|2022-02-21 15:45:00|4235.05|4235.05|4229.21|4229.21|4235.05|4235.05|4229.05|4229.05|0
1645458600000|2022-02-21 15:50:00|4228.68|4228.68|4228.19|4228.19|4229.21|4229.21|4225.22|4225.22|0
1645458900000|2022-02-21 15:55:00|4227.84|4227.84|4229.18|4229.18|4229.47|4229.47|4227.49|4227.49|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4229.15|4229.15|4230.63|4230.63|4228.13|4228.13|0
1645459500000|2022-02-21 16:05:00|4228.8|4228.8|4229.66|4229.66|4230.66|4230.66|4228.59|4228.59|0
1645459800000|2022-02-21 16:10:00|4229.3|4229.3|4232.68|4232.68|4232.68|4232.68|4229.3|4229.3|0
1645460100000|2022-02-21 16:15:00|4232.92|4232.92|4229.53|4229.53|4233.71|4233.71|4228.81|4228.81|0
1645460400000|2022-02-21 16:20:00|4230.4|4230.4|4231.23|4231.23|4231.23|4231.23|4229.51|4229.51|0
1645460700000|2022-02-21 16:25:00|4231.18|4231.18|4221.83|4221.83|4231.18|4231.18|4221.47|4221.47|0
1645517700000|2022-02-22 08:15:00|4196.43|4196.43|4199.81|4199.81|4204.37|4204.37|4192.34|4192.34|0
1645518000000|2022-02-22 08:20:00|4200.52|4200.52|4204.82|4204.82|4206.16|4206.16|4195.37|4195.37|0
1645518300000|2022-02-22 08:25:00|4203.23|4203.23|4203.03|4203.03|4204.9|4204.9|4198.75|4198.75|0
1645518600000|2022-02-22 08:30:00|4202.92|4202.92|4214.32|4214.32|4214.68|4214.68|4198.77|4198.77|0
1645518900000|2022-02-22 08:35:00|4214.15|4214.15|4220.4|4220.4|4221.67|4221.67|4212.68|4212.68|0
1645519200000|2022-02-22 08:40:00|4220.93|4220.93|4230.52|4230.52|4231.84|4231.84|4220.4|4220.4|0
1645519500000|2022-02-22 08:45:00|4230.69|4230.69|4228.4|4228.4|4230.69|4230.69|4226.22|4226.22|0
1645519800000|2022-02-22 08:50:00|4228.22|4228.22|4221.52|4221.52|4231.5|4231.5|4221.52|4221.52|0
1645520100000|2022-02-22 08:55:00|4220.99|4220.99|4230.17|4230.17|4230.34|4230.34|4220.52|4220.52|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4231.14|4231.14|4234.93|4234.93|4230.84|4230.84|0
1645520700000|2022-02-22 09:05:00|4232.38|4232.38|4226.12|4226.12|4232.73|4232.73|4220|4220|0
1645521000000|2022-02-22 09:10:00|4225.96|4225.96|4225.01|4225.01|4228.37|4228.37|4223.46|4223.46|0
1645521300000|2022-02-22 09:15:00|4225.68|4225.68|4232.46|4232.46|4232.46|4232.46|4224.72|4224.72|0
1645521600000|2022-02-22 09:20:00|4232.56|4232.56|4226.72|4226.72|4233.88|4233.88|4226.72|4226.72|0
1645521900000|2022-02-22 09:25:00|4225.84|4225.84|4229.33|4229.33|4233.52|4233.52|4225.84|4225.84|0
1645522200000|2022-02-22 09:30:00|4230.67|4230.67|4227.39|4227.39|4231.02|4231.02|4223.41|4223.41|0
1645522500000|2022-02-22 09:35:00|4227.51|4227.51|4232.15|4232.15|4232.15|4232.15|4226.83|4226.83|0
1645522800000|2022-02-22 09:40:00|4232.86|4232.86|4227.36|4227.36|4235.08|4235.08|4227.36|4227.36|0
1645523100000|2022-02-22 09:45:00|4227.71|4227.71|4220.74|4220.74|4227.71|4227.71|4220.74|4220.74|0
1645523400000|2022-02-22 09:50:00|4220.07|4220.07|4223.79|4223.79|4226.36|4226.36|4220.07|4220.07|0
1645523700000|2022-02-22 09:55:00|4223.26|4223.26|4213.36|4213.36|4223.26|4223.26|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4218.56|4218.56|4219.27|4219.27|4213.48|4213.48|0
1645524300000|2022-02-22 10:05:00|4219.23|4219.23|4224|4224|4225.41|4225.41|4219.23|4219.23|0
1645524600000|2022-02-22 10:10:00|4223.11|4223.11|4225.71|4225.71|4226.05|4226.05|4221.12|4221.12|0
1645524900000|2022-02-22 10:15:00|4225.53|4225.53|4229.51|4229.51|4229.51|4229.51|4223.78|4223.78|0
1645525200000|2022-02-22 10:20:00|4230.03|4230.03|4234.38|4234.38|4235.4|4235.4|4229.51|4229.51|0
1645525500000|2022-02-22 10:25:00|4234.26|4234.26|4234.14|4234.14|4235.34|4235.34|4234.08|4234.08|0
1645525800000|2022-02-22 10:30:00|4233.79|4233.79|4231.39|4231.39|4233.96|4233.96|4230.72|4230.72|0
1645526100000|2022-02-22 10:35:00|4231.15|4231.15|4240.97|4240.97|4240.97|4240.97|4231.15|4231.15|0
1645526400000|2022-02-22 10:40:00|4241.46|4241.46|4244.57|4244.57|4245.82|4245.82|4241.46|4241.46|0
1645526700000|2022-02-22 10:45:00|4244.69|4244.69|4246.41|4246.41|4246.41|4246.41|4243.64|4243.64|0
1645527000000|2022-02-22 10:50:00|4245.74|4245.74|4251.75|4251.75|4252.73|4252.73|4245.38|4245.38|0
1645527300000|2022-02-22 10:55:00|4251.57|4251.57|4252.51|4252.51|4253.22|4253.22|4249.4|4249.4|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4256.32|4256.32|4256.32|4256.32|4251.66|4251.66|0
1645527900000|2022-02-22 11:05:00|4256.15|4256.15|4253.77|4253.77|4256.15|4256.15|4249.46|4249.46|0
1645528200000|2022-02-22 11:10:00|4253.24|4253.24|4251.79|4251.79|4253.41|4253.41|4251.37|4251.37|0
1645528500000|2022-02-22 11:15:00|4252.46|4252.46|4254.97|4254.97|4254.97|4254.97|4252.18|4252.18|0
1645528800000|2022-02-22 11:20:00|4256.31|4256.31|4254.96|4254.96|4259.59|4259.59|4254.96|4254.96|0
1645529100000|2022-02-22 11:25:00|4254.43|4254.43|4250.44|4250.44|4254.6|4254.6|4249.89|4249.89|0
1645529400000|2022-02-22 11:30:00|4249.77|4249.77|4248.61|4248.61|4253|4253|4247.94|4247.94|0
1645529700000|2022-02-22 11:35:00|4249.28|4249.28|4244.38|4244.38|4250.52|4250.52|4244.38|4244.38|0
1645530000000|2022-02-22 11:40:00|4243.71|4243.71|4240.79|4240.79|4244.98|4244.98|4240.63|4240.63|0
1645530300000|2022-02-22 11:45:00|4241.67|4241.67|4245.95|4245.95|4246.13|4246.13|4241.67|4241.67|0
1645530600000|2022-02-22 11:50:00|4246.62|4246.62|4248.35|4248.35|4248.97|4248.97|4245.77|4245.77|0
1645530900000|2022-02-22 11:55:00|4249.06|4249.06|4248.84|4248.84|4249.6|4249.6|4247.33|4247.33|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4249.81|4249.81|4250.57|4250.57|4247.9|4247.9|0
1645531500000|2022-02-22 12:05:00|4249.99|4249.99|4245.36|4245.36|4250.17|4250.17|4244.66|4244.66|0
1645531800000|2022-02-22 12:10:00|4244.69|4244.69|4248.87|4248.87|4249.75|4249.75|4243.52|4243.52|0
1645532100000|2022-02-22 12:15:00|4249.22|4249.22|4254.23|4254.23|4254.23|4254.23|4249.22|4249.22|0
1645532400000|2022-02-22 12:20:00|4254.05|4254.05|4255.02|4255.02|4255.81|4255.81|4254.05|4254.05|0
1645532700000|2022-02-22 12:25:00|4254.49|4254.49|4253.88|4253.88|4255.04|4255.04|4252.98|4252.98|0
1645533000000|2022-02-22 12:30:00|4253.52|4253.52|4248.78|4248.78|4253.52|4253.52|4248.78|4248.78|0
1645533300000|2022-02-22 12:35:00|4249.45|4249.45|4248.3|4248.3|4249.45|4249.45|4245.46|4245.46|0
1645533600000|2022-02-22 12:40:00|4248.12|4248.12|4250.19|4250.19|4252.15|4252.15|4247.95|4247.95|0
1645533900000|2022-02-22 12:45:00|4250.37|4250.37|4253.5|4253.5|4255.91|4255.91|4250.37|4250.37|0
1645534200000|2022-02-22 12:50:00|4253.98|4253.98|4255.86|4255.86|4256.92|4256.92|4253.98|4253.98|0
1645534500000|2022-02-22 12:55:00|4255.69|4255.69|4254.83|4254.83|4255.71|4255.71|4254.8|4254.8|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4254.3|4254.3|4255.15|4255.15|4253.53|4253.53|0
1645535100000|2022-02-22 13:05:00|4254.48|4254.48|4251.25|4251.25|4254.83|4254.83|4249.12|4249.12|0
1645535400000|2022-02-22 13:10:00|4250.19|4250.19|4248.47|4248.47|4250.19|4250.19|4245.5|4245.5|0
1645535700000|2022-02-22 13:15:00|4247.8|4247.8|4245.97|4245.97|4248.52|4248.52|4245.44|4245.44|0
1645536000000|2022-02-22 13:20:00|4246.15|4246.15|4240.43|4240.43|4246.15|4246.15|4239.41|4239.41|0
1645536300000|2022-02-22 13:25:00|4239.77|4239.77|4241.76|4241.76|4242.39|4242.39|4239.77|4239.77|0
1645536600000|2022-02-22 13:30:00|4242.29|4242.29|4246.85|4246.85|4247.55|4247.55|4242.11|4242.11|0
1645536900000|2022-02-22 13:35:00|4247.2|4247.2|4247.73|4247.73|4248.02|4248.02|4246.49|4246.49|0
1645537200000|2022-02-22 13:40:00|4247.91|4247.91|4249.82|4249.82|4250.42|4250.42|4247.91|4247.91|0
1645537500000|2022-02-22 13:45:00|4249.15|4249.15|4250.04|4250.04|4251.92|4251.92|4249.15|4249.15|0
1645537800000|2022-02-22 13:50:00|4249.51|4249.51|4253.24|4253.24|4253.24|4253.24|4249.39|4249.39|0
1645538100000|2022-02-22 13:55:00|4253.13|4253.13|4252.59|4252.59|4254.78|4254.78|4252.59|4252.59|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4254.53|4254.53|4254.53|4254.53|4252.03|4252.03|0
1645538700000|2022-02-22 14:05:00|4255.12|4255.12|4255.14|4255.14|4255.14|4255.14|4253.14|4253.14|0
1645539000000|2022-02-22 14:10:00|4255.43|4255.43|4256.07|4256.07|4257.7|4257.7|4255.26|4255.26|0
1645539300000|2022-02-22 14:15:00|4255.89|4255.89|4254.28|4254.28|4255.89|4255.89|4254.1|4254.1|0
1645539600000|2022-02-22 14:20:00|4254.1|4254.1|4257.14|4257.14|4257.49|4257.49|4253.22|4253.22|0
1645539900000|2022-02-22 14:25:00|4256.96|4256.96|4250.28|4250.28|4257.26|4257.26|4250.28|4250.28|0
1645540200000|2022-02-22 14:30:00|4250.76|4250.76|4248.95|4248.95|4257.06|4257.06|4248.88|4248.88|0
1645540500000|2022-02-22 14:35:00|4248.6|4248.6|4251.52|4251.52|4254.41|4254.41|4247.48|4247.48|0
1645540800000|2022-02-22 14:40:00|4251.35|4251.35|4262.09|4262.09|4263.16|4263.16|4250.35|4250.35|0
1645541100000|2022-02-22 14:45:00|4262.44|4262.44|4264.97|4264.97|4265.99|4265.99|4260.51|4260.51|0
1645541400000|2022-02-22 14:50:00|4264.63|4264.63|4266.16|4266.16|4266.94|4266.94|4261.9|4261.9|0
1645541700000|2022-02-22 14:55:00|4265.8|4265.8|4264.7|4264.7|4265.8|4265.8|4261.89|4261.89|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4264.68|4264.68|4265.06|4265.06|4262.02|4262.02|0
1645542300000|2022-02-22 15:05:00|4264.01|4264.01|4271.22|4271.22|4271.4|4271.4|4262.16|4262.16|0
1645542600000|2022-02-22 15:10:00|4271.04|4271.04|4270.39|4270.39|4273.1|4273.1|4266.26|4266.26|0
1645542900000|2022-02-22 15:15:00|4270.54|4270.54|4271.97|4271.97|4272.49|4272.49|4270.2|4270.2|0
1645543200000|2022-02-22 15:20:00|4271.62|4271.62|4267.22|4267.22|4273.82|4273.82|4267.22|4267.22|0
1645543500000|2022-02-22 15:25:00|4267.57|4267.57|4271|4271|4271|4271|4266.11|4266.11|0
1645543800000|2022-02-22 15:30:00|4270.83|4270.83|4271.23|4271.23|4271.23|4271.23|4267.31|4267.31|0
1645544100000|2022-02-22 15:35:00|4271.38|4271.38|4267.07|4267.07|4274.26|4274.26|4267.07|4267.07|0
1645544400000|2022-02-22 15:40:00|4266.89|4266.89|4271.02|4271.02|4271.02|4271.02|4264.91|4264.91|0
1645544700000|2022-02-22 15:45:00|4271.55|4271.55|4273.49|4273.49|4273.84|4273.84|4271.02|4271.02|0
1645545000000|2022-02-22 15:50:00|4273.61|4273.61|4269.71|4269.71|4273.61|4273.61|4267.97|4267.97|0
1645545300000|2022-02-22 15:55:00|4269.54|4269.54|4263.81|4263.81|4269.54|4269.54|4263.28|4263.28|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4266.68|4266.68|4266.68|4266.68|4263.21|4263.21|0
1645545900000|2022-02-22 16:05:00|4266.33|4266.33|4266.09|4266.09|4266.44|4266.44|4263.74|4263.74|0
1645546200000|2022-02-22 16:10:00|4266.44|4266.44|4265.52|4265.52|4268.68|4268.68|4265.52|4265.52|0
1645546500000|2022-02-22 16:15:00|4264.85|4264.85|4257.7|4257.7|4265.2|4265.2|4257.41|4257.41|0
1645546800000|2022-02-22 16:20:00|4258.06|4258.06|4262.09|4262.09|4262.12|4262.12|4258.06|4258.06|0
1645547100000|2022-02-22 16:25:00|4261.74|4261.74|4257.86|4257.86|4261.74|4261.74|4255.96|4255.96|0
1645604100000|2022-02-23 08:15:00|4283.34|4283.34|4283.62|4283.62|4284.66|4284.66|4281.02|4281.02|0
1645604400000|2022-02-23 08:20:00|4283.97|4283.97|4292.57|4292.57|4292.57|4292.57|4282.7|4282.7|0
1645604700000|2022-02-23 08:25:00|4295.25|4295.25|4295.06|4295.06|4296.81|4296.81|4290.89|4290.89|0
1645605000000|2022-02-23 08:30:00|4295.23|4295.23|4302.19|4302.19|4302.19|4302.19|4292.23|4292.23|0
1645605300000|2022-02-23 08:35:00|4302.61|4302.61|4300.79|4300.79|4306|4306|4297.53|4297.53|0
1645605600000|2022-02-23 08:40:00|4302.02|4302.02|4299.69|4299.69|4302.2|4302.2|4298.46|4298.46|0
1645605900000|2022-02-23 08:45:00|4300.05|4300.05|4299.06|4299.06|4303.8|4303.8|4299.06|4299.06|0
1645606200000|2022-02-23 08:50:00|4299.11|4299.11|4299.64|4299.64|4303.24|4303.24|4299.11|4299.11|0
1645606500000|2022-02-23 08:55:00|4299.47|4299.47|4304.03|4304.03|4304.2|4304.2|4296.26|4296.26|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4301.05|4301.05|4304.56|4304.56|4299.83|4299.83|0
1645607100000|2022-02-23 09:05:00|4300.7|4300.7|4307.63|4307.63|4307.63|4307.63|4300.52|4300.52|0
1645607400000|2022-02-23 09:10:00|4307.8|4307.8|4313.6|4313.6|4313.6|4313.6|4307.79|4307.79|0
1645607700000|2022-02-23 09:15:00|4313.42|4313.42|4310.3|4310.3|4316.49|4316.49|4310.3|4310.3|0
1645608000000|2022-02-23 09:20:00|4310.13|4310.13|4310.29|4310.29|4311.15|4311.15|4308.88|4308.88|0
1645608300000|2022-02-23 09:25:00|4310.11|4310.11|4299.4|4299.4|4310.11|4310.11|4299.4|4299.4|0
1645608600000|2022-02-23 09:30:00|4298.73|4298.73|4304.15|4304.15|4304.15|4304.15|4297.5|4297.5|0
1645608900000|2022-02-23 09:35:00|4304.31|4304.31|4297.43|4297.43|4304.31|4304.31|4297.43|4297.43|0
1645609200000|2022-02-23 09:40:00|4297.08|4297.08|4299.04|4299.04|4302.28|4302.28|4295.84|4295.84|0
1645609500000|2022-02-23 09:45:00|4299.4|4299.4|4296.45|4296.45|4299.45|4299.45|4296.45|4296.45|0
1645609800000|2022-02-23 09:50:00|4296.28|4296.28|4290.3|4290.3|4297.98|4297.98|4290.3|4290.3|0
1645610100000|2022-02-23 09:55:00|4290.47|4290.47|4285.4|4285.4|4292.75|4292.75|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4286.82|4286.82|4288.17|4288.17|4283.39|4283.39|0
1645610700000|2022-02-23 10:05:00|4286.64|4286.64|4278.95|4278.95|4288.69|4288.69|4278.77|4278.77|0
1645611000000|2022-02-23 10:10:00|4278.8|4278.8|4280.37|4280.37|4285.79|4285.79|4277.06|4277.06|0
1645611300000|2022-02-23 10:15:00|4280.2|4280.2|4286.16|4286.16|4286.16|4286.16|4278.74|4278.74|0
1645611600000|2022-02-23 10:20:00|4286.52|4286.52|4291.72|4291.72|4292.44|4292.44|4286.52|4286.52|0
1645611900000|2022-02-23 10:25:00|4292.6|4292.6|4293.8|4293.8|4296.14|4296.14|4292.6|4292.6|0
1645612200000|2022-02-23 10:30:00|4294.16|4294.16|4295.93|4295.93|4295.93|4295.93|4292.4|4292.4|0
1645612500000|2022-02-23 10:35:00|4296.28|4296.28|4294.44|4294.44|4297.61|4297.61|4292.71|4292.71|0
1645612800000|2022-02-23 10:40:00|4295.15|4295.15|4293.98|4293.98|4297.4|4297.4|4293.98|4293.98|0
1645613100000|2022-02-23 10:45:00|4293.45|4293.45|4292.19|4292.19|4293.98|4293.98|4291.61|4291.61|0
1645613400000|2022-02-23 10:50:00|4292.54|4292.54|4294.47|4294.47|4294.96|4294.96|4292.37|4292.37|0
1645613700000|2022-02-23 10:55:00|4295|4295|4292.03|4292.03|4295|4295|4290.12|4290.12|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4299.27|4299.27|4299.94|4299.94|4292.7|4292.7|0
1645614300000|2022-02-23 11:05:00|4299.1|4299.1|4296.54|4296.54|4299.1|4299.1|4295.22|4295.22|0
1645614600000|2022-02-23 11:10:00|4297.6|4297.6|4298.46|4298.46|4299.15|4299.15|4297.46|4297.46|0
1645614900000|2022-02-23 11:15:00|4298.11|4298.11|4291.43|4291.43|4298.46|4298.46|4291.25|4291.25|0
1645615200000|2022-02-23 11:20:00|4292.77|4292.77|4293.43|4293.43|4294.25|4294.25|4292.77|4292.77|0
1645615500000|2022-02-23 11:25:00|4293.08|4293.08|4293.43|4293.43|4293.79|4293.79|4292.9|4292.9|0
1645615800000|2022-02-23 11:30:00|4293.61|4293.61|4293.45|4293.45|4296.47|4296.47|4292.97|4292.97|0
1645616100000|2022-02-23 11:35:00|4293.34|4293.34|4294.52|4294.52|4294.52|4294.52|4292.63|4292.63|0
1645616400000|2022-02-23 11:40:00|4295.19|4295.19|4297.64|4297.64|4297.64|4297.64|4295.19|4295.19|0
1645616700000|2022-02-23 11:45:00|4298.01|4298.01|4296.56|4296.56|4298.01|4298.01|4296.07|4296.07|0
1645617000000|2022-02-23 11:50:00|4297.9|4297.9|4297.65|4297.65|4298.43|4298.43|4297.15|4297.15|0
1645617300000|2022-02-23 11:55:00|4297.47|4297.47|4296.45|4296.45|4298.29|4298.29|4294.17|4294.17|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4299.3|4299.3|4299.3|4299.3|4296.57|4296.57|0
1645617900000|2022-02-23 12:05:00|4298.94|4298.94|4301.95|4301.95|4302.07|4302.07|4298.77|4298.77|0
1645618200000|2022-02-23 12:10:00|4302.1|4302.1|4299.9|4299.9|4302.63|4302.63|4299.87|4299.87|0
1645618500000|2022-02-23 12:15:00|4299.73|4299.73|4299.82|4299.82|4301.11|4301.11|4299.38|4299.38|0
1645618800000|2022-02-23 12:20:00|4300|4300|4300.04|4300.04|4300.39|4300.39|4299.27|4299.27|0
1645619100000|2022-02-23 12:25:00|4299.37|4299.37|4299.52|4299.52|4301.21|4301.21|4298.64|4298.64|0
1645619400000|2022-02-23 12:30:00|4299.7|4299.7|4301.73|4301.73|4301.94|4301.94|4299.03|4299.03|0
1645619700000|2022-02-23 12:35:00|4301.97|4301.97|4305.5|4305.5|4305.5|4305.5|4301.97|4301.97|0
1645620000000|2022-02-23 12:40:00|4305.62|4305.62|4305.62|4305.62|4306.32|4306.32|4305.09|4305.09|0
1645620300000|2022-02-23 12:45:00|4305.09|4305.09|4306.02|4306.02|4306.28|4306.28|4304.12|4304.12|0
1645620600000|2022-02-23 12:50:00|4306.38|4306.38|4304.44|4304.44|4306.38|4306.38|4304.44|4304.44|0
1645620900000|2022-02-23 12:55:00|4304.26|4304.26|4304.52|4304.52|4305.75|4305.75|4303.35|4303.35|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4306.7|4306.7|4307.74|4307.74|4304.63|4304.63|0
1645621500000|2022-02-23 13:05:00|4307.07|4307.07|4307.98|4307.98|4308.49|4308.49|4305.73|4305.73|0
1645621800000|2022-02-23 13:10:00|4307.8|4307.8|4306.87|4306.87|4310.37|4310.37|4306.87|4306.87|0
1645622100000|2022-02-23 13:15:00|4307.11|4307.11|4307.26|4307.26|4307.76|4307.76|4306.24|4306.24|0
1645622400000|2022-02-23 13:20:00|4307.44|4307.44|4299.52|4299.52|4307.44|4307.44|4299.35|4299.35|0
1645622700000|2022-02-23 13:25:00|4300.86|4300.86|4299.58|4299.58|4302.88|4302.88|4299.58|4299.58|0
1645623000000|2022-02-23 13:30:00|4299.23|4299.23|4297.53|4297.53|4299.94|4299.94|4297.35|4297.35|0
1645623300000|2022-02-23 13:35:00|4297.17|4297.17|4297.57|4297.57|4298.21|4298.21|4296.87|4296.87|0
1645623600000|2022-02-23 13:40:00|4298.24|4298.24|4300.25|4300.25|4300.25|4300.25|4298.24|4298.24|0
1645623900000|2022-02-23 13:45:00|4300.55|4300.55|4301.43|4301.43|4302.08|4302.08|4300.43|4300.43|0
1645624200000|2022-02-23 13:50:00|4301.79|4301.79|4300.91|4300.91|4301.79|4301.79|4299.53|4299.53|0
1645624500000|2022-02-23 13:55:00|4300.77|4300.77|4303.87|4303.87|4304.5|4304.5|4300.77|4300.77|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4301.52|4301.52|4304.75|4304.75|4301.39|4301.39|0
1645625100000|2022-02-23 14:05:00|4301.7|4301.7|4305.67|4305.67|4305.67|4305.67|4301.01|4301.01|0
1645625400000|2022-02-23 14:10:00|4306.02|4306.02|4303.59|4303.59|4306.09|4306.09|4302|4302|0
1645625700000|2022-02-23 14:15:00|4304.12|4304.12|4306.46|4306.46|4307.51|4307.51|4304.12|4304.12|0
1645626000000|2022-02-23 14:20:00|4305.79|4305.79|4307.58|4307.58|4307.93|4307.93|4305.57|4305.57|0
1645626300000|2022-02-23 14:25:00|4307.05|4307.05|4307.66|4307.66|4308.45|4308.45|4305.92|4305.92|0
1645626600000|2022-02-23 14:30:00|4307.3|4307.3|4310.6|4310.6|4310.6|4310.6|4304.72|4304.72|0
1645626900000|2022-02-23 14:35:00|4309.93|4309.93|4314.45|4314.45|4315.3|4315.3|4307.01|4307.01|0
1645627200000|2022-02-23 14:40:00|4315.79|4315.79|4314.52|4314.52|4318.61|4318.61|4314.41|4314.41|0
1645627500000|2022-02-23 14:45:00|4315.37|4315.37|4307.96|4307.96|4318.43|4318.43|4306.9|4306.9|0
1645627800000|2022-02-23 14:50:00|4306.62|4306.62|4295.74|4295.74|4307.47|4307.47|4295.74|4295.74|0
1645628100000|2022-02-23 14:55:00|4295.86|4295.86|4295.5|4295.5|4297.4|4297.4|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4297.72|4297.72|4299.8|4299.8|4293.24|4293.24|0
1645628700000|2022-02-23 15:05:00|4297.55|4297.55|4296.71|4296.71|4299.27|4299.27|4292.54|4292.54|0
1645629000000|2022-02-23 15:10:00|4296.04|4296.04|4289.5|4289.5|4296.04|4296.04|4286.69|4286.69|0
1645629300000|2022-02-23 15:15:00|4288.27|4288.27|4286.48|4286.48|4288.59|4288.59|4285.95|4285.95|0
1645629600000|2022-02-23 15:20:00|4286.3|4286.3|4282.29|4282.29|4289.66|4289.66|4281.62|4281.62|0
1645629900000|2022-02-23 15:25:00|4282.96|4282.96|4280.22|4280.22|4283.92|4283.92|4280.05|4280.05|0
1645630200000|2022-02-23 15:30:00|4280.06|4280.06|4281.63|4281.63|4281.8|4281.8|4277.37|4277.37|0
1645630500000|2022-02-23 15:35:00|4280.96|4280.96|4285.23|4285.23|4287.6|4287.6|4280.96|4280.96|0
1645630800000|2022-02-23 15:40:00|4285.05|4285.05|4286.54|4286.54|4287.65|4287.65|4283.69|4283.69|0
1645631100000|2022-02-23 15:45:00|4286.3|4286.3|4282.05|4282.05|4290.22|4290.22|4280.69|4280.69|0
1645631400000|2022-02-23 15:50:00|4281.38|4281.38|4279.52|4279.52|4282.05|4282.05|4275.66|4275.66|0
1645631700000|2022-02-23 15:55:00|4279.7|4279.7|4286.97|4286.97|4288.22|4288.22|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4286.19|4286.19|4288.47|4288.47|4282.72|4282.72|0
1645632300000|2022-02-23 16:05:00|4286.86|4286.86|4281.3|4281.3|4288.34|4288.34|4279.45|4279.45|0
1645632600000|2022-02-23 16:10:00|4281.97|4281.97|4281.98|4281.98|4284.52|4284.52|4278.05|4278.05|0
1645632900000|2022-02-23 16:15:00|4282.16|4282.16|4284.77|4284.77|4286.65|4286.65|4281.98|4281.98|0
1645633200000|2022-02-23 16:20:00|4283.74|4283.74|4280.58|4280.58|4285.08|4285.08|4278.05|4278.05|0
1645633500000|2022-02-23 16:25:00|4280.44|4280.44|4280.71|4280.71|4282.52|4282.52|4277.16|4277.16|0
1645690500000|2022-02-24 08:15:00|4191.37|4191.37|4199.99|4199.99|4211.95|4211.95|4188.32|4188.32|0
1645690800000|2022-02-24 08:20:00|4199.81|4199.81|4199.89|4199.89|4208.57|4208.57|4182.71|4182.71|0
1645691100000|2022-02-24 08:25:00|4198.83|4198.83|4178.02|4178.02|4198.97|4198.97|4169.64|4169.64|0
1645691400000|2022-02-24 08:30:00|4178.23|4178.23|4187.38|4187.38|4193.81|4193.81|4175.48|4175.48|0
1645691700000|2022-02-24 08:35:00|4187.03|4187.03|4176.32|4176.32|4194.3|4194.3|4164.78|4164.78|0
1645692000000|2022-02-24 08:40:00|4174.9|4174.9|4195|4195|4195.95|4195.95|4172.56|4172.56|0
1645692300000|2022-02-24 08:45:00|4194.3|4194.3|4197.04|4197.04|4211.14|4211.14|4188.2|4188.2|0
1645692600000|2022-02-24 08:50:00|4197.57|4197.57|4190.13|4190.13|4202.58|4202.58|4187.49|4187.49|0
1645692900000|2022-02-24 08:55:00|4189.6|4189.6|4202.69|4202.69|4214.07|4214.07|4189.6|4189.6|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4208.18|4208.18|4213.08|4213.08|4196.6|4196.6|0
1645693500000|2022-02-24 09:05:00|4207.51|4207.51|4198.19|4198.19|4209.12|4209.12|4196.18|4196.18|0
1645693800000|2022-02-24 09:10:00|4199.24|4199.24|4173.77|4173.77|4199.95|4199.95|4164.96|4164.96|0
1645694100000|2022-02-24 09:15:00|4172.53|4172.53|4177.86|4177.86|4183.66|4183.66|4166.18|4166.18|0
1645694400000|2022-02-24 09:20:00|4177.81|4177.81|4177.94|4177.94|4190.87|4190.87|4177.81|4177.81|0
1645694700000|2022-02-24 09:25:00|4177.27|4177.27|4166.18|4166.18|4177.27|4177.27|4163.54|4163.54|0
1645695000000|2022-02-24 09:30:00|4164.41|4164.41|4164.36|4164.36|4170.96|4170.96|4161.47|4161.47|0
1645695300000|2022-02-24 09:35:00|4163.69|4163.69|4154.67|4154.67|4165.98|4165.98|4149.55|4149.55|0
1645695600000|2022-02-24 09:40:00|4154|4154|4171.42|4171.42|4172.76|4172.76|4153.12|4153.12|0
1645695900000|2022-02-24 09:45:00|4170.75|4170.75|4166.44|4166.44|4174.07|4174.07|4160.5|4160.5|0
1645696200000|2022-02-24 09:50:00|4166.74|4166.74|4160.16|4160.16|4172.05|4172.05|4158.82|4158.82|0
1645696500000|2022-02-24 09:55:00|4158.75|4158.75|4169.31|4169.31|4174.86|4174.86|4155.85|4155.85|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4165.31|4165.31|4172.92|4172.92|4159.73|4159.73|0
1645697100000|2022-02-24 10:05:00|4165.4|4165.4|4175.99|4175.99|4176.88|4176.88|4161.86|4161.86|0
1645697400000|2022-02-24 10:10:00|4176.96|4176.96|4171.9|4171.9|4178.91|4178.91|4169.1|4169.1|0
1645697700000|2022-02-24 10:15:00|4171.99|4171.99|4167.42|4167.42|4177.51|4177.51|4166.33|4166.33|0
1645698000000|2022-02-24 10:20:00|4167.18|4167.18|4152.49|4152.49|4169.73|4169.73|4145.69|4145.69|0
1645698300000|2022-02-24 10:25:00|4151.82|4151.82|4148.45|4148.45|4154.71|4154.71|4142.19|4142.19|0
1645698600000|2022-02-24 10:30:00|4147.13|4147.13|4172.79|4172.79|4173.64|4173.64|4147.13|4147.13|0
1645698900000|2022-02-24 10:35:00|4171.45|4171.45|4180.35|4180.35|4180.35|4180.35|4163.6|4163.6|0
1645699200000|2022-02-24 10:40:00|4180.3|4180.3|4183.84|4183.84|4193.34|4193.34|4177.73|4177.73|0
1645699500000|2022-02-24 10:45:00|4185.85|4185.85|4207.51|4207.51|4217.6|4217.6|4183.44|4183.44|0
1645699800000|2022-02-24 10:50:00|4206.9|4206.9|4210.93|4210.93|4217.09|4217.09|4196.25|4196.25|0
1645700100000|2022-02-24 10:55:00|4207.58|4207.58|4195.67|4195.67|4212.11|4212.11|4190.89|4190.89|0
1645700400000|2022-02-24 11:00:00|4195|4195|4202.27|4202.27|4206.82|4206.82|4182.02|4182.02|0
1645700700000|2022-02-24 11:05:00|4203.42|4203.42|4205.88|4205.88|4205.88|4205.88|4184.18|4184.18|0
1645701000000|2022-02-24 11:10:00|4205.21|4205.21|4188.06|4188.06|4205.21|4205.21|4188.06|4188.06|0
1645701300000|2022-02-24 11:15:00|4188.32|4188.32|4190.56|4190.56|4198.96|4198.96|4183.19|4183.19|0
1645701600000|2022-02-24 11:20:00|4189.85|4189.85|4196.8|4196.8|4200.46|4200.46|4188.12|4188.12|0
1645701900000|2022-02-24 11:25:00|4196.71|4196.71|4189.83|4189.83|4198.22|4198.22|4188.7|4188.7|0
1645702200000|2022-02-24 11:30:00|4191.07|4191.07|4184.48|4184.48|4199.07|4199.07|4183.52|4183.52|0
1645702500000|2022-02-24 11:35:00|4184.22|4184.22|4168.29|4168.29|4184.8|4184.8|4163.27|4163.27|0
1645702800000|2022-02-24 11:40:00|4166.95|4166.95|4178.26|4178.26|4178.93|4178.93|4160.81|4160.81|0
1645703100000|2022-02-24 11:45:00|4178.41|4178.41|4189.37|4189.37|4195.45|4195.45|4173.94|4173.94|0
1645703400000|2022-02-24 11:50:00|4188.05|4188.05|4192.07|4192.07|4192.87|4192.87|4182.9|4182.9|0
1645703700000|2022-02-24 11:55:00|4191.9|4191.9|4180|4180|4194.86|4194.86|4170.33|4170.33|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4158.33|4158.33|4179.7|4179.7|4158.24|4158.24|0
1645704300000|2022-02-24 12:05:00|4154.98|4154.98|4157.31|4157.31|4161.06|4161.06|4148.28|4148.28|0
1645704600000|2022-02-24 12:10:00|4156.52|4156.52|4173.31|4173.31|4173.31|4173.31|4153.69|4153.69|0
1645704900000|2022-02-24 12:15:00|4171.81|4171.81|4171.87|4171.87|4179.37|4179.37|4168.41|4168.41|0
1645705200000|2022-02-24 12:20:00|4171.61|4171.61|4177.26|4177.26|4183.82|4183.82|4170.05|4170.05|0
1645705500000|2022-02-24 12:25:00|4177.52|4177.52|4166.99|4166.99|4177.52|4177.52|4164.24|4164.24|0
1645705800000|2022-02-24 12:30:00|4166.11|4166.11|4181.23|4181.23|4181.76|4181.76|4161.65|4161.65|0
1645706100000|2022-02-24 12:35:00|4179.73|4179.73|4185.96|4185.96|4190.74|4190.74|4176.38|4176.38|0
1645706400000|2022-02-24 12:40:00|4185.26|4185.26|4184.49|4184.49|4189.86|4189.86|4175.17|4175.17|0
1645706700000|2022-02-24 12:45:00|4184.14|4184.14|4188.78|4188.78|4189.45|4189.45|4178.92|4178.92|0
1645707000000|2022-02-24 12:50:00|4189.49|4189.49|4212.97|4212.97|4214.56|4214.56|4188.92|4188.92|0
1645707300000|2022-02-24 12:55:00|4213.32|4213.32|4232.59|4232.59|4238.54|4238.54|4213.32|4213.32|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4225.59|4225.59|4238.94|4238.94|4222.67|4222.67|0
1645707900000|2022-02-24 13:05:00|4225.85|4225.85|4211.56|4211.56|4227.72|4227.72|4210.35|4210.35|0
1645708200000|2022-02-24 13:10:00|4211.44|4211.44|4216.2|4216.2|4218.29|4218.29|4208.53|4208.53|0
1645708500000|2022-02-24 13:15:00|4216.26|4216.26|4202.74|4202.74|4216.26|4216.26|4200.24|4200.24|0
1645708800000|2022-02-24 13:20:00|4202.3|4202.3|4223.58|4223.58|4227.37|4227.37|4202.03|4202.03|0
1645709100000|2022-02-24 13:25:00|4222.25|4222.25|4245.04|4245.04|4246.63|4246.63|4222.25|4222.25|0
1645709400000|2022-02-24 13:30:00|4245.57|4245.57|4237.21|4237.21|4245.75|4245.75|4231.08|4231.08|0
1645709700000|2022-02-24 13:35:00|4237.56|4237.56|4253.31|4253.31|4259.96|4259.96|4237.38|4237.38|0
1645710000000|2022-02-24 13:40:00|4253.49|4253.49|4258.71|4258.71|4258.71|4258.71|4246.16|4246.16|0
1645710300000|2022-02-24 13:45:00|4258.36|4258.36|4251.18|4251.18|4259.24|4259.24|4244.23|4244.23|0
1645710600000|2022-02-24 13:50:00|4251.89|4251.89|4245.8|4245.8|4257.92|4257.92|4243.66|4243.66|0
1645710900000|2022-02-24 13:55:00|4245.13|4245.13|4241.7|4241.7|4245.65|4245.65|4237.17|4237.17|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4229.36|4229.36|4242.85|4242.85|4227.51|4227.51|0
1645711500000|2022-02-24 14:05:00|4228.57|4228.57|4221.62|4221.62|4228.57|4228.57|4219.83|4219.83|0
1645711800000|2022-02-24 14:10:00|4221.09|4221.09|4218.66|4218.66|4221.2|4221.2|4212.73|4212.73|0
1645712100000|2022-02-24 14:15:00|4218.82|4218.82|4212.46|4212.46|4218.82|4218.82|4210.85|4210.85|0
1645712400000|2022-02-24 14:20:00|4211.76|4211.76|4213.84|4213.84|4213.84|4213.84|4205.6|4205.6|0
1645712700000|2022-02-24 14:25:00|4213.17|4213.17|4209.65|4209.65|4214.41|4214.41|4206.96|4206.96|0
1645713000000|2022-02-24 14:30:00|4210.32|4210.32|4220.45|4220.45|4220.45|4220.45|4207.11|4207.11|0
1645713300000|2022-02-24 14:35:00|4219.57|4219.57|4232.66|4232.66|4233.04|4233.04|4212.94|4212.94|0
1645713600000|2022-02-24 14:40:00|4232.51|4232.51|4226.39|4226.39|4232.51|4232.51|4218.94|4218.94|0
1645713900000|2022-02-24 14:45:00|4226.21|4226.21|4215.39|4215.39|4227.11|4227.11|4209.85|4209.85|0
1645714200000|2022-02-24 14:50:00|4215.49|4215.49|4222.22|4222.22|4233.23|4233.23|4215.49|4215.49|0
1645714500000|2022-02-24 14:55:00|4221.33|4221.33|4234.78|4234.78|4234.78|4234.78|4215.63|4215.63|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4244.22|4244.22|4246.03|4246.03|4226.62|4226.62|0
1645715100000|2022-02-24 15:05:00|4244.93|4244.93|4255.13|4255.13|4257.35|4257.35|4240.26|4240.26|0
1645715400000|2022-02-24 15:10:00|4254.78|4254.78|4255.8|4255.8|4260.52|4260.52|4247.95|4247.95|0
1645715700000|2022-02-24 15:15:00|4255.62|4255.62|4270.98|4270.98|4272.99|4272.99|4253.41|4253.41|0
1645716000000|2022-02-24 15:20:00|4271.65|4271.65|4258.49|4258.49|4288.22|4288.22|4252.77|4252.77|0
1645716300000|2022-02-24 15:25:00|4257.82|4257.82|4232.62|4232.62|4258.35|4258.35|4232.62|4232.62|0
1645716600000|2022-02-24 15:30:00|4232.45|4232.45|4240.98|4240.98|4240.98|4240.98|4217.5|4217.5|0
1645716900000|2022-02-24 15:35:00|4241.65|4241.65|4262.22|4262.22|4262.22|4262.22|4239|4239|0
1645717200000|2022-02-24 15:40:00|4261.55|4261.55|4275.46|4275.46|4276.67|4276.67|4256.46|4256.46|0
1645717500000|2022-02-24 15:45:00|4275.99|4275.99|4284.16|4284.16|4287.09|4287.09|4275.99|4275.99|0
1645717800000|2022-02-24 15:50:00|4283.98|4283.98|4283.32|4283.32|4284.26|4284.26|4269.37|4269.37|0
1645718100000|2022-02-24 15:55:00|4283.21|4283.21|4291.01|4291.01|4293.66|4293.66|4282.12|4282.12|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4293.72|4293.72|4300.11|4300.11|4288.59|4288.59|0
1645718700000|2022-02-24 16:05:00|4292.66|4292.66|4298.43|4298.43|4299.1|4299.1|4282.79|4282.79|0
1645719000000|2022-02-24 16:10:00|4298.59|4298.59|4296.54|4296.54|4300.86|4300.86|4292.74|4292.74|0
1645719300000|2022-02-24 16:15:00|4296.01|4296.01|4257.47|4257.47|4297.92|4297.92|4256.23|4256.23|0
1645719600000|2022-02-24 16:20:00|4255.46|4255.46|4252.76|4252.76|4262.89|4262.89|4246.02|4246.02|0
1645719900000|2022-02-24 16:25:00|4252.09|4252.09|4240.1|4240.1|4257.15|4257.15|4237.25|4237.25|0
1645776900000|2022-02-25 08:15:00|4355.49|4355.49|4320.22|4320.22|4358.65|4358.65|4319.51|4319.51|0
1645777200000|2022-02-25 08:20:00|4320.89|4320.89|4339.68|4339.68|4349.17|4349.17|4312.57|4312.57|0
1645777500000|2022-02-25 08:25:00|4340.56|4340.56|4342.54|4342.54|4354.31|4354.31|4339.37|4339.37|0
1645777800000|2022-02-25 08:30:00|4341.66|4341.66|4360.44|4360.44|4366.56|4366.56|4341.66|4341.66|0
1645778100000|2022-02-25 08:35:00|4360.26|4360.26|4340.77|4340.77|4360.79|4360.79|4340.77|4340.77|0
1645778400000|2022-02-25 08:40:00|4341.44|4341.44|4342.13|4342.13|4350.45|4350.45|4339.2|4339.2|0
1645778700000|2022-02-25 08:45:00|4341.98|4341.98|4340.7|4340.7|4353.66|4353.66|4339.51|4339.51|0
1645779000000|2022-02-25 08:50:00|4341.23|4341.23|4351.09|4351.09|4351.09|4351.09|4336.54|4336.54|0
1645779300000|2022-02-25 08:55:00|4351.21|4351.21|4350.76|4350.76|4352.3|4352.3|4343.16|4343.16|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4336.69|4336.69|4352.12|4352.12|4336.44|4336.44|0
1645779900000|2022-02-25 09:05:00|4336.93|4336.93|4348.08|4348.08|4349.46|4349.46|4330.7|4330.7|0
1645780200000|2022-02-25 09:10:00|4347.73|4347.73|4345.51|4345.51|4352.84|4352.84|4342.86|4342.86|0
1645780500000|2022-02-25 09:15:00|4345.75|4345.75|4336.86|4336.86|4348.73|4348.73|4336.44|4336.44|0
1645780800000|2022-02-25 09:20:00|4335.1|4335.1|4324.72|4324.72|4338.75|4338.75|4324.19|4324.19|0
1645781100000|2022-02-25 09:25:00|4324.39|4324.39|4325.82|4325.82|4327.63|4327.63|4316.86|4316.86|0
1645781400000|2022-02-25 09:30:00|4325.11|4325.11|4323.63|4323.63|4326.53|4326.53|4315.64|4315.64|0
1645781700000|2022-02-25 09:35:00|4323.45|4323.45|4326.8|4326.8|4331.58|4331.58|4322.17|4322.17|0
1645782000000|2022-02-25 09:40:00|4327.5|4327.5|4333.67|4333.67|4334.77|4334.77|4322.92|4322.92|0
1645782300000|2022-02-25 09:45:00|4333|4333|4331.6|4331.6|4337.15|4337.15|4329.94|4329.94|0
1645782600000|2022-02-25 09:50:00|4331.24|4331.24|4322.91|4322.91|4332.13|4332.13|4322.91|4322.91|0
1645782900000|2022-02-25 09:55:00|4323.58|4323.58|4339.09|4339.09|4340.87|4340.87|4323.58|4323.58|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4340.25|4340.25|4341.01|4341.01|4331.4|4331.4|0
1645783500000|2022-02-25 10:05:00|4340.48|4340.48|4340.01|4340.01|4344.15|4344.15|4339.14|4339.14|0
1645783800000|2022-02-25 10:10:00|4340.36|4340.36|4352.19|4352.19|4354.16|4354.16|4334.15|4334.15|0
1645784100000|2022-02-25 10:15:00|4352.36|4352.36|4369.36|4369.36|4369.36|4369.36|4351.39|4351.39|0
1645784400000|2022-02-25 10:20:00|4368.69|4368.69|4361.98|4361.98|4370.2|4370.2|4361.57|4361.57|0
1645784700000|2022-02-25 10:25:00|4361.63|4361.63|4364.44|4364.44|4371|4371|4361.63|4361.63|0
1645785000000|2022-02-25 10:30:00|4365.11|4365.11|4370.57|4370.57|4373.82|4373.82|4365.11|4365.11|0
1645785300000|2022-02-25 10:35:00|4369.9|4369.9|4369.47|4369.47|4375.78|4375.78|4362.47|4362.47|0
1645785600000|2022-02-25 10:40:00|4370.35|4370.35|4364.11|4364.11|4370.35|4370.35|4362.93|4362.93|0
1645785900000|2022-02-25 10:45:00|4364.46|4364.46|4361.3|4361.3|4365.25|4365.25|4358.87|4358.87|0
1645786200000|2022-02-25 10:50:00|4360.24|4360.24|4359.34|4359.34|4362.19|4362.19|4358.52|4358.52|0
1645786500000|2022-02-25 10:55:00|4359.69|4359.69|4354.31|4354.31|4363.33|4363.33|4353.93|4353.93|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4348.59|4348.59|4355.72|4355.72|4348.59|4348.59|0
1645787100000|2022-02-25 11:05:00|4347.88|4347.88|4343.29|4343.29|4347.88|4347.88|4339.91|4339.91|0
1645787400000|2022-02-25 11:10:00|4343.96|4343.96|4353.29|4353.29|4353.29|4353.29|4343.96|4343.96|0
1645787700000|2022-02-25 11:15:00|4353.46|4353.46|4357.98|4357.98|4358.65|4358.65|4349.27|4349.27|0
1645788000000|2022-02-25 11:20:00|4358.16|4358.16|4359.39|4359.39|4362.13|4362.13|4354.88|4354.88|0
1645788300000|2022-02-25 11:25:00|4358.51|4358.51|4356.12|4356.12|4360.23|4360.23|4350.92|4350.92|0
1645788600000|2022-02-25 11:30:00|4355.41|4355.41|4356.34|4356.34|4359.97|4359.97|4351.27|4351.27|0
1645788900000|2022-02-25 11:35:00|4356.17|4356.17|4354.46|4354.46|4358.86|4358.86|4352.19|4352.19|0
1645789200000|2022-02-25 11:40:00|4354.72|4354.72|4355.16|4355.16|4355.98|4355.98|4351.42|4351.42|0
1645789500000|2022-02-25 11:45:00|4355.51|4355.51|4353.74|4353.74|4363.6|4363.6|4351.45|4351.45|0
1645789800000|2022-02-25 11:50:00|4353.56|4353.56|4355.3|4355.3|4356.45|4356.45|4351.12|4351.12|0
1645790100000|2022-02-25 11:55:00|4355.48|4355.48|4353.58|4353.58|4360.02|4360.02|4353.58|4353.58|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4361.3|4361.3|4361.48|4361.48|4352.63|4352.63|0
1645790700000|2022-02-25 12:05:00|4362.18|4362.18|4364.7|4364.7|4365.08|4365.08|4358.06|4358.06|0
1645791000000|2022-02-25 12:10:00|4364.52|4364.52|4364.85|4364.85|4365.19|4365.19|4361.93|4361.93|0
1645791300000|2022-02-25 12:15:00|4365.52|4365.52|4365.39|4365.39|4367.25|4367.25|4362.64|4362.64|0
1645791600000|2022-02-25 12:20:00|4364.69|4364.69|4358.57|4358.57|4364.69|4364.69|4356.84|4356.84|0
1645791900000|2022-02-25 12:25:00|4359.24|4359.24|4355.44|4355.44|4361.32|4361.32|4355.44|4355.44|0
1645792200000|2022-02-25 12:30:00|4354.77|4354.77|4342.81|4342.81|4354.77|4354.77|4341.98|4341.98|0
1645792500000|2022-02-25 12:35:00|4342.57|4342.57|4339|4339|4344.29|4344.29|4336.98|4336.98|0
1645792800000|2022-02-25 12:40:00|4339.12|4339.12|4342.93|4342.93|4342.93|4342.93|4335.37|4335.37|0
1645793100000|2022-02-25 12:45:00|4344.27|4344.27|4351.13|4351.13|4352.82|4352.82|4344.27|4344.27|0
1645793400000|2022-02-25 12:50:00|4349.36|4349.36|4370.71|4370.71|4371.15|4371.15|4347.15|4347.15|0
1645793700000|2022-02-25 12:55:00|4371.06|4371.06|4371.8|4371.8|4374.45|4374.45|4362.9|4362.9|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4358.29|4358.29|4371.62|4371.62|4357.41|4357.41|0
1645794300000|2022-02-25 13:05:00|4359|4359|4362.52|4362.52|4363.43|4363.43|4357.52|4357.52|0
1645794600000|2022-02-25 13:10:00|4362.34|4362.34|4365.48|4365.48|4365.83|4365.83|4361.11|4361.11|0
1645794900000|2022-02-25 13:15:00|4364.81|4364.81|4370.38|4370.38|4370.38|4370.38|4359.65|4359.65|0
1645795200000|2022-02-25 13:20:00|4370.21|4370.21|4372.8|4372.8|4372.8|4372.8|4365.5|4365.5|0
1645795500000|2022-02-25 13:25:00|4372.13|4372.13|4356.65|4356.65|4372.52|4372.52|4355.94|4355.94|0
1645795800000|2022-02-25 13:30:00|4355.98|4355.98|4359.22|4359.22|4359.39|4359.39|4350.57|4350.57|0
1645796100000|2022-02-25 13:35:00|4359.89|4359.89|4356.06|4356.06|4363.43|4363.43|4355.45|4355.45|0
1645796400000|2022-02-25 13:40:00|4356.77|4356.77|4355.61|4355.61|4357.83|4357.83|4353.38|4353.38|0
1645796700000|2022-02-25 13:45:00|4355.96|4355.96|4358.13|4358.13|4361.04|4361.04|4355.96|4355.96|0
1645797000000|2022-02-25 13:50:00|4357.42|4357.42|4362.2|4362.2|4363.76|4363.76|4357.25|4357.25|0
1645797300000|2022-02-25 13:55:00|4362.03|4362.03|4361.08|4361.08|4362.28|4362.28|4356.85|4356.85|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4366.5|4366.5|4366.85|4366.85|4358.33|4358.33|0
1645797900000|2022-02-25 14:05:00|4366.32|4366.32|4360.58|4360.58|4370.19|4370.19|4360.4|4360.4|0
1645798200000|2022-02-25 14:10:00|4360.93|4360.93|4358.1|4358.1|4363.47|4363.47|4358.1|4358.1|0
1645798500000|2022-02-25 14:15:00|4357.57|4357.57|4355.07|4355.07|4358.66|4358.66|4353.34|4353.34|0
1645798800000|2022-02-25 14:20:00|4354.72|4354.72|4357.68|4357.68|4357.68|4357.68|4354.16|4354.16|0
1645799100000|2022-02-25 14:25:00|4356.97|4356.97|4360.16|4360.16|4360.16|4360.16|4352.79|4352.79|0
1645799400000|2022-02-25 14:30:00|4359.49|4359.49|4371.24|4371.24|4373.73|4373.73|4358.84|4358.84|0
1645799700000|2022-02-25 14:35:00|4370.71|4370.71|4367.47|4367.47|4373.45|4373.45|4366.58|4366.58|0
1645800000000|2022-02-25 14:40:00|4367.29|4367.29|4364.03|4364.03|4368.22|4368.22|4360.75|4360.75|0
1645800300000|2022-02-25 14:45:00|4364.2|4364.2|4370.46|4370.46|4372.4|4372.4|4362.77|4362.77|0
1645800600000|2022-02-25 14:50:00|4369.79|4369.79|4371.11|4371.11|4373.1|4373.1|4366.19|4366.19|0
1645800900000|2022-02-25 14:55:00|4371.29|4371.29|4353.13|4353.13|4372.17|4372.17|4353.13|4353.13|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4346.46|4346.46|4354.18|4354.18|4344.37|4344.37|0
1645801500000|2022-02-25 15:05:00|4345.12|4345.12|4350.24|4350.24|4350.29|4350.29|4343.93|4343.93|0
1645801800000|2022-02-25 15:10:00|4349.71|4349.71|4344.76|4344.76|4354.2|4354.2|4343.07|4343.07|0
1645802100000|2022-02-25 15:15:00|4344.91|4344.91|4350.81|4350.81|4351.51|4351.51|4342.95|4342.95|0
1645802400000|2022-02-25 15:20:00|4351.34|4351.34|4346.2|4346.2|4355.64|4355.64|4346.2|4346.2|0
1645802700000|2022-02-25 15:25:00|4344.43|4344.43|4342.57|4342.57|4348.24|4348.24|4340.95|4340.95|0
1645803000000|2022-02-25 15:30:00|4342.21|4342.21|4342.81|4342.81|4348.87|4348.87|4342.21|4342.21|0
1645803300000|2022-02-25 15:35:00|4342.28|4342.28|4335.22|4335.22|4342.28|4342.28|4331.25|4331.25|0
1645803600000|2022-02-25 15:40:00|4335.75|4335.75|4339.97|4339.97|4341.89|4341.89|4333.04|4333.04|0
1645803900000|2022-02-25 15:45:00|4339.58|4339.58|4340.04|4340.04|4343.91|4343.91|4339.58|4339.58|0
1645804200000|2022-02-25 15:50:00|4339.68|4339.68|4337.71|4337.71|4339.86|4339.86|4334.6|4334.6|0
1645804500000|2022-02-25 15:55:00|4337|4337|4338.93|4338.93|4344.07|4344.07|4335.37|4335.37|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4335.9|4335.9|4339.94|4339.94|4335.19|4335.19|0
1645805100000|2022-02-25 16:05:00|4336.25|4336.25|4339.79|4339.79|4342.8|4342.8|4336.25|4336.25|0
1645805400000|2022-02-25 16:10:00|4340.46|4340.46|4347.94|4347.94|4347.94|4347.94|4340.46|4340.46|0
1645805700000|2022-02-25 16:15:00|4347.89|4347.89|4355.87|4355.87|4356.43|4356.43|4347.54|4347.54|0
1645806000000|2022-02-25 16:20:00|4355.69|4355.69|4354.84|4354.84|4356.68|4356.68|4353.52|4353.52|0
1645806300000|2022-02-25 16:25:00|4354.31|4354.31|4349.18|4349.18|4356.4|4356.4|4349.18|4349.18|0
1646036100000|2022-02-28 08:15:00|4666.1|4666.1|4689.63|4689.63|4702.34|4702.34|4661.41|4661.41|0
1646036400000|2022-02-28 08:20:00|4688.29|4688.29|4666.96|4666.96|4695.69|4695.69|4662.42|4662.42|0
1646036700000|2022-02-28 08:25:00|4667.63|4667.63|4698.9|4698.9|4706.57|4706.57|4667.48|4667.48|0
1646037000000|2022-02-28 08:30:00|4698.55|4698.55|4694.44|4694.44|4698.55|4698.55|4682.32|4682.32|0
1646037300000|2022-02-28 08:35:00|4693.77|4693.77|4695.29|4695.29|4700.76|4700.76|4689.84|4689.84|0
1646037600000|2022-02-28 08:40:00|4694.94|4694.94|4709.86|4709.86|4709.86|4709.86|4690.11|4690.11|0
1646037900000|2022-02-28 08:45:00|4709.19|4709.19|4709.85|4709.85|4710.01|4710.01|4694.09|4694.09|0
1646038200000|2022-02-28 08:50:00|4708.51|4708.51|4708.1|4708.1|4713.85|4713.85|4700.73|4700.73|0
1646038500000|2022-02-28 08:55:00|4706.33|4706.33|4697.03|4697.03|4710.85|4710.85|4693.54|4693.54|0
1646038800000|2022-02-28 09:00:00|4695.69|4695.69|4685.04|4685.04|4706.29|4706.29|4681.32|4681.32|0
1646039100000|2022-02-28 09:05:00|4684.37|4684.37|4679.1|4679.1|4689.63|4689.63|4673.25|4673.25|0
1646039400000|2022-02-28 09:10:00|4679.57|4679.57|4682.7|4682.7|4688.64|4688.64|4678.31|4678.31|0
1646039700000|2022-02-28 09:15:00|4683.23|4683.23|4682.34|4682.34|4686.05|4686.05|4678.67|4678.67|0
1646040000000|2022-02-28 09:20:00|4682.51|4682.51|4696|4696|4698.48|4698.48|4682.51|4682.51|0
1646040300000|2022-02-28 09:25:00|4695.33|4695.33|4690.93|4690.93|4698.84|4698.84|4688.43|4688.43|0
1646040600000|2022-02-28 09:30:00|4692.27|4692.27|4689.27|4689.27|4695.63|4695.63|4686.41|4686.41|0
1646040900000|2022-02-28 09:35:00|4688.6|4688.6|4688.66|4688.66|4699.28|4699.28|4685.87|4685.87|0
1646041200000|2022-02-28 09:40:00|4690.67|4690.67|4703.57|4703.57|4703.57|4703.57|4690.67|4690.67|0
1646041500000|2022-02-28 09:45:00|4702.23|4702.23|4706.07|4706.07|4708.98|4708.98|4700.76|4700.76|0
1646041800000|2022-02-28 09:50:00|4704.73|4704.73|4692.76|4692.76|4705.4|4705.4|4688.53|4688.53|0
1646042100000|2022-02-28 09:55:00|4693.43|4693.43|4693.8|4693.8|4697.93|4697.93|4688.96|4688.96|0
1646042400000|2022-02-28 10:00:00|4694.47|4694.47|4709.11|4709.11|4711.3|4711.3|4693.8|4693.8|0
1646042700000|2022-02-28 10:05:00|4707.1|4707.1|4715.46|4715.46|4719.85|4719.85|4704.56|4704.56|0
1646043000000|2022-02-28 10:10:00|4716.13|4716.13|4713.87|4713.87|4721.7|4721.7|4709.14|4709.14|0
1646043300000|2022-02-28 10:15:00|4713.99|4713.99|4713.85|4713.85|4719.73|4719.73|4713.73|4713.73|0
1646043600000|2022-02-28 10:20:00|4714.03|4714.03|4719.59|4719.59|4723.37|4723.37|4711.83|4711.83|0
1646043900000|2022-02-28 10:25:00|4719.09|4719.09|4730.21|4730.21|4747.71|4747.71|4707.65|4707.65|0
1646044200000|2022-02-28 10:30:00|4726.19|4726.19|4707.53|4707.53|4728.87|4728.87|4704.8|4704.8|0
1646044500000|2022-02-28 10:35:00|4708.2|4708.2|4704.89|4704.89|4714.01|4714.01|4698.29|4698.29|0
1646044800000|2022-02-28 10:40:00|4704.94|4704.94|4706.86|4706.86|4709.09|4709.09|4701.17|4701.17|0
1646045100000|2022-02-28 10:45:00|4702.84|4702.84|4709.65|4709.65|4713.35|4713.35|4702.84|4702.84|0
1646045400000|2022-02-28 10:50:00|4709.12|4709.12|4709.25|4709.25|4711.98|4711.98|4706.28|4706.28|0
1646045700000|2022-02-28 10:55:00|4709.92|4709.92|4712.96|4712.96|4714.42|4714.42|4705.76|4705.76|0
1646046000000|2022-02-28 11:00:00|4712.91|4712.91|4713.5|4713.5|4717.85|4717.85|4712.4|4712.4|0
1646046300000|2022-02-28 11:05:00|4713.62|4713.62|4713.72|4713.72|4716.3|4716.3|4712.42|4712.42|0
1646046600000|2022-02-28 11:10:00|4713.9|4713.9|4708.72|4708.72|4713.9|4713.9|4708.05|4708.05|0
1646046900000|2022-02-28 11:15:00|4709.39|4709.39|4699.92|4699.92|4709.99|4709.99|4699.92|4699.92|0
1646047200000|2022-02-28 11:20:00|4699.25|4699.25|4691.36|4691.36|4699.25|4699.25|4689.19|4689.19|0
1646047500000|2022-02-28 11:25:00|4691.18|4691.18|4690.35|4690.35|4692.93|4692.93|4688.07|4688.07|0
1646047800000|2022-02-28 11:30:00|4689.01|4689.01|4693.25|4693.25|4695.26|4695.26|4689.01|4689.01|0
1646048100000|2022-02-28 11:35:00|4693.6|4693.6|4689.89|4689.89|4693.6|4693.6|4688.12|4688.12|0
1646048400000|2022-02-28 11:40:00|4689.18|4689.18|4686.09|4686.09|4690.62|4690.62|4681.86|4681.86|0
1646048700000|2022-02-28 11:45:00|4686.27|4686.27|4684.8|4684.8|4689.24|4689.24|4682.57|4682.57|0
1646049000000|2022-02-28 11:50:00|4684.13|4684.13|4680.7|4680.7|4684.13|4684.13|4679.65|4679.65|0
1646049300000|2022-02-28 11:55:00|4679.87|4679.87|4665.28|4665.28|4680.72|4680.72|4663.72|4663.72|0
1646049600000|2022-02-28 12:00:00|4665.11|4665.11|4666.58|4666.58|4670.12|4670.12|4664.53|4664.53|0
1646049900000|2022-02-28 12:05:00|4667.92|4667.92|4668.98|4668.98|4672.1|4672.1|4664.44|4664.44|0
1646050200000|2022-02-28 12:10:00|4668.63|4668.63|4672.67|4672.67|4676.43|4676.43|4666.19|4666.19|0
1646050500000|2022-02-28 12:15:00|4672.5|4672.5|4672.42|4672.42|4676.69|4676.69|4669.74|4669.74|0
1646050800000|2022-02-28 12:20:00|4673.09|4673.09|4671.19|4671.19|4680.75|4680.75|4671.19|4671.19|0
1646051100000|2022-02-28 12:25:00|4671.01|4671.01|4664.1|4664.1|4671.54|4671.54|4658.14|4658.14|0
1646051400000|2022-02-28 12:30:00|4664.22|4664.22|4663.77|4663.77|4669.82|4669.82|4662.84|4662.84|0
1646051700000|2022-02-28 12:35:00|4663.1|4663.1|4650.14|4650.14|4663.1|4663.1|4650.14|4650.14|0
1646052000000|2022-02-28 12:40:00|4649.47|4649.47|4627.46|4627.46|4649.47|4649.47|4624.39|4624.39|0
1646052300000|2022-02-28 12:45:00|4627.62|4627.62|4644.08|4644.08|4644.08|4644.08|4626.9|4626.9|0
1646052600000|2022-02-28 12:50:00|4643.55|4643.55|4626.42|4626.42|4646.82|4646.82|4620.78|4620.78|0
1646052900000|2022-02-28 12:55:00|4625.08|4625.08|4609.59|4609.59|4630.06|4630.06|4606.52|4606.52|0
1646053200000|2022-02-28 13:00:00|4610.26|4610.26|4604.06|4604.06|4612.4|4612.4|4592.23|4592.23|0
1646053500000|2022-02-28 13:05:00|4602.72|4602.72|4600.45|4600.45|4605.73|4605.73|4598.06|4598.06|0
1646053800000|2022-02-28 13:10:00|4601.12|4601.12|4583.65|4583.65|4601.12|4601.12|4579.01|4579.01|0
1646054100000|2022-02-28 13:15:00|4583.49|4583.49|4587.05|4587.05|4593.75|4593.75|4578.94|4578.94|0
1646054400000|2022-02-28 13:20:00|4586.52|4586.52|4590.54|4590.54|4597.95|4597.95|4580|4580|0
1646054700000|2022-02-28 13:25:00|4589.2|4589.2|4589.6|4589.6|4595.48|4595.48|4587.1|4587.1|0
1646055000000|2022-02-28 13:30:00|4589.07|4589.07|4571.8|4571.8|4589.19|4589.19|4571.8|4571.8|0
1646055300000|2022-02-28 13:35:00|4573.14|4573.14|4558.44|4558.44|4575.27|4575.27|4557.1|4557.1|0
1646055600000|2022-02-28 13:40:00|4558.5|4558.5|4561.78|4561.78|4562.19|4562.19|4551.81|4551.81|0
1646055900000|2022-02-28 13:45:00|4564.46|4564.46|4558.43|4558.43|4569.49|4569.49|4554.93|4554.93|0
1646056200000|2022-02-28 13:50:00|4559.5|4559.5|4554.37|4554.37|4564.29|4564.29|4553.7|4553.7|0
1646056500000|2022-02-28 13:55:00|4553.7|4553.7|4569.47|4569.47|4571.53|4571.53|4553.7|4553.7|0
1646056800000|2022-02-28 14:00:00|4568.8|4568.8|4583.02|4583.02|4589.05|4589.05|4567.48|4567.48|0
1646057100000|2022-02-28 14:05:00|4582.67|4582.67|4574.46|4574.46|4582.67|4582.67|4563.43|4563.43|0
1646057400000|2022-02-28 14:10:00|4574.3|4574.3|4587.68|4587.68|4587.68|4587.68|4572.31|4572.31|0
1646057700000|2022-02-28 14:15:00|4587.95|4587.95|4586.25|4586.25|4593.95|4593.95|4586.08|4586.08|0
1646058000000|2022-02-28 14:20:00|4586.92|4586.92|4583.67|4583.67|4591.82|4591.82|4581.22|4581.22|0
1646058300000|2022-02-28 14:25:00|4583.49|4583.49|4593.54|4593.54|4596.35|4596.35|4583.28|4583.28|0
1646058600000|2022-02-28 14:30:00|4593.9|4593.9|4594.12|4594.12|4602.22|4602.22|4590.8|4590.8|0
1646058900000|2022-02-28 14:35:00|4593.59|4593.59|4603.5|4603.5|4603.5|4603.5|4590.62|4590.62|0
1646059200000|2022-02-28 14:40:00|4602.97|4602.97|4623.4|4623.4|4623.4|4623.4|4602.44|4602.44|0
1646059500000|2022-02-28 14:45:00|4624.74|4624.74|4622.49|4622.49|4628.36|4628.36|4610.84|4610.84|0
1646059800000|2022-02-28 14:50:00|4623.16|4623.16|4614.73|4614.73|4624.47|4624.47|4613.01|4613.01|0
1646060100000|2022-02-28 14:55:00|4614.96|4614.96|4611.76|4611.76|4615.58|4615.58|4608.74|4608.74|0
1646060400000|2022-02-28 15:00:00|4611.94|4611.94|4600.66|4600.66|4615.21|4615.21|4599.81|4599.81|0
1646060700000|2022-02-28 15:05:00|4601.01|4601.01|4603.89|4603.89|4605.62|4605.62|4600.17|4600.17|0
1646061000000|2022-02-28 15:10:00|4606.57|4606.57|4599.12|4599.12|4606.57|4606.57|4596.07|4596.07|0
1646061300000|2022-02-28 15:15:00|4599.3|4599.3|4587.8|4587.8|4600.37|4600.37|4587.3|4587.3|0
1646061600000|2022-02-28 15:20:00|4588.15|4588.15|4605.44|4605.44|4605.88|4605.88|4586.79|4586.79|0
1646061900000|2022-02-28 15:25:00|4605.28|4605.28|4607.14|4607.14|4611.28|4611.28|4602.02|4602.02|0
1646062200000|2022-02-28 15:30:00|4607.32|4607.32|4604.62|4604.62|4613.62|4613.62|4603.94|4603.94|0
1646062500000|2022-02-28 15:35:00|4605.29|4605.29|4610.5|4610.5|4614.75|4614.75|4605.29|4605.29|0
1646062800000|2022-02-28 15:40:00|4612.27|4612.27|4609.33|4609.33|4617.3|4617.3|4609.33|4609.33|0
1646063100000|2022-02-28 15:45:00|4609.16|4609.16|4609.56|4609.56|4612.93|4612.93|4606.69|4606.69|0
1646063400000|2022-02-28 15:50:00|4609.35|4609.35|4609.38|4609.38|4615.04|4615.04|4608.37|4608.37|0
1646063700000|2022-02-28 15:55:00|4609.5|4609.5|4608.36|4608.36|4614.55|4614.55|4608.19|4608.19|0
1646064000000|2022-02-28 16:00:00|4609.08|4609.08|4592.1|4592.1|4609.08|4609.08|4584.25|4584.25|0
1646064300000|2022-02-28 16:05:00|4591.93|4591.93|4605.55|4605.55|4607.8|4607.8|4591.93|4591.93|0
1646064600000|2022-02-28 16:10:00|4605.37|4605.37|4604.8|4604.8|4613.8|4613.8|4604.42|4604.42|0
1646064900000|2022-02-28 16:15:00|4605.68|4605.68|4619.33|4619.33|4620.5|4620.5|4605.68|4605.68|0
1646065200000|2022-02-28 16:20:00|4619.16|4619.16|4621.13|4621.13|4623.76|4623.76|4613.79|4613.79|0
1646065500000|2022-02-28 16:25:00|4620.95|4620.95|4622.24|4622.24|4628.97|4628.97|4619.44|4619.44|0
1646122500000|2022-03-01 08:15:00|4590.57|4590.57|4597.86|4597.86|4603.32|4603.32|4590.16|4590.16|0
1646122800000|2022-03-01 08:20:00|4595.85|4595.85|4594.07|4594.07|4602.82|4602.82|4588.74|4588.74|0
1646123100000|2022-03-01 08:25:00|4593.71|4593.71|4601.61|4601.61|4602.82|4602.82|4586.83|4586.83|0
1646123400000|2022-03-01 08:30:00|4602.28|4602.28|4622.69|4622.69|4624.03|4624.03|4601.33|4601.33|0
1646123700000|2022-03-01 08:35:00|4622.55|4622.55|4629.02|4629.02|4631.02|4631.02|4620.26|4620.26|0
1646124000000|2022-03-01 08:40:00|4629.2|4629.2|4622.36|4622.36|4634.38|4634.38|4616.49|4616.49|0
1646124300000|2022-03-01 08:45:00|4622.71|4622.71|4634.53|4634.53|4638.45|4638.45|4620.7|4620.7|0
1646124600000|2022-03-01 08:50:00|4634.89|4634.89|4632.76|4632.76|4637.72|4637.72|4631.21|4631.21|0
1646124900000|2022-03-01 08:55:00|4633.43|4633.43|4631.22|4631.22|4637|4637|4630.39|4630.39|0
1646125200000|2022-03-01 09:00:00|4629.46|4629.46|4639.56|4639.56|4640.9|4640.9|4627.25|4627.25|0
1646125500000|2022-03-01 09:05:00|4640.23|4640.23|4634.55|4634.55|4640.23|4640.23|4629.72|4629.72|0
1646125800000|2022-03-01 09:10:00|4632.25|4632.25|4627.65|4627.65|4632.25|4632.25|4623.44|4623.44|0
1646126100000|2022-03-01 09:15:00|4627.3|4627.3|4628.2|4628.2|4631.89|4631.89|4626.31|4626.31|0
1646126400000|2022-03-01 09:20:00|4627.53|4627.53|4621.36|4621.36|4628.85|4628.85|4620.66|4620.66|0
1646126700000|2022-03-01 09:25:00|4621.54|4621.54|4620|4620|4625.08|4625.08|4619.07|4619.07|0
1646127000000|2022-03-01 09:30:00|4619.47|4619.47|4633.95|4633.95|4634.62|4634.62|4619.47|4619.47|0
1646127300000|2022-03-01 09:35:00|4634.84|4634.84|4627.97|4627.97|4636.16|4636.16|4620.53|4620.53|0
1646127600000|2022-03-01 09:40:00|4628.86|4628.86|4629.69|4629.69|4634.68|4634.68|4621.92|4621.92|0
1646127900000|2022-03-01 09:45:00|4629.92|4629.92|4628.27|4628.27|4631.53|4631.53|4624.48|4624.48|0
1646128200000|2022-03-01 09:50:00|4628.8|4628.8|4633.69|4633.69|4633.69|4633.69|4621.87|4621.87|0
1646128500000|2022-03-01 09:55:00|4631.68|4631.68|4631.69|4631.69|4638.86|4638.86|4630.28|4630.28|0
1646128800000|2022-03-01 10:00:00|4630.99|4630.99|4628.56|4628.56|4636.29|4636.29|4623.45|4623.45|0
1646129100000|2022-03-01 10:05:00|4628.89|4628.89|4630.47|4630.47|4633.5|4633.5|4623.4|4623.4|0
1646129400000|2022-03-01 10:10:00|4631.35|4631.35|4639.44|4639.44|4642.61|4642.61|4629.4|4629.4|0
1646129700000|2022-03-01 10:15:00|4640.11|4640.11|4638.24|4638.24|4640.64|4640.64|4627.02|4627.02|0
1646130000000|2022-03-01 10:20:00|4639.3|4639.3|4648.44|4648.44|4649.38|4649.38|4636.9|4636.9|0
1646130300000|2022-03-01 10:25:00|4649.15|4649.15|4656.52|4656.52|4658.57|4658.57|4648.48|4648.48|0
1646130600000|2022-03-01 10:30:00|4657.86|4657.86|4657.69|4657.69|4657.86|4657.86|4648.16|4648.16|0
1646130900000|2022-03-01 10:35:00|4657.81|4657.81|4654.19|4654.19|4657.81|4657.81|4644.21|4644.21|0
1646131200000|2022-03-01 10:40:00|4654.14|4654.14|4661.69|4661.69|4667.51|4667.51|4648.93|4648.93|0
1646131500000|2022-03-01 10:45:00|4661.02|4661.02|4664.21|4664.21|4667.28|4667.28|4656.2|4656.2|0
1646131800000|2022-03-01 10:50:00|4664.57|4664.57|4667.3|4667.3|4667.3|4667.3|4659.37|4659.37|0
1646132100000|2022-03-01 10:55:00|4667.12|4667.12|4665.05|4665.05|4671.51|4671.51|4665.05|4665.05|0
1646132400000|2022-03-01 11:00:00|4663.72|4663.72|4668.49|4668.49|4671.17|4671.17|4662.19|4662.19|0
1646132700000|2022-03-01 11:05:00|4667.82|4667.82|4659.02|4659.02|4671.63|4671.63|4658.35|4658.35|0
1646133000000|2022-03-01 11:10:00|4658.72|4658.72|4661.67|4661.67|4666.7|4666.7|4656.88|4656.88|0
1646133300000|2022-03-01 11:15:00|4661.97|4661.97|4656.14|4656.14|4664.78|4664.78|4655.19|4655.19|0
1646133600000|2022-03-01 11:20:00|4656.49|4656.49|4658.8|4658.8|4660.85|4660.85|4647.95|4647.95|0
1646133900000|2022-03-01 11:25:00|4658.13|4658.13|4657.37|4657.37|4664.11|4664.11|4650.96|4650.96|0
1646134200000|2022-03-01 11:30:00|4657.05|4657.05|4660.94|4660.94|4661.96|4661.96|4654.92|4654.92|0
1646134500000|2022-03-01 11:35:00|4660.27|4660.27|4653.87|4653.87|4660.27|4660.27|4652.95|4652.95|0
1646134800000|2022-03-01 11:40:00|4654.54|4654.54|4654.18|4654.18|4655.81|4655.81|4651.51|4651.51|0
1646135100000|2022-03-01 11:45:00|4654.09|4654.09|4643.58|4643.58|4654.09|4654.09|4642.03|4642.03|0
1646135400000|2022-03-01 11:50:00|4643.85|4643.85|4635.93|4635.93|4646.36|4646.36|4634.87|4634.87|0
1646135700000|2022-03-01 11:55:00|4635.23|4635.23|4646.6|4646.6|4646.6|4646.6|4630.41|4630.41|0
1646136000000|2022-03-01 12:00:00|4646.82|4646.82|4644.5|4644.5|4647.88|4647.88|4638.62|4638.62|0
1646136300000|2022-03-01 12:05:00|4645.84|4645.84|4652.49|4652.49|4653.72|4653.72|4643.74|4643.74|0
1646136600000|2022-03-01 12:10:00|4651.82|4651.82|4652.27|4652.27|4656.95|4656.95|4651.24|4651.24|0
1646136900000|2022-03-01 12:15:00|4652.36|4652.36|4642.25|4642.25|4653.14|4653.14|4642.11|4642.11|0
1646137200000|2022-03-01 12:20:00|4642.17|4642.17|4642.8|4642.8|4645.69|4645.69|4639.83|4639.83|0
1646137500000|2022-03-01 12:25:00|4641.11|4641.11|4640.86|4640.86|4642.27|4642.27|4639.03|4639.03|0
1646137800000|2022-03-01 12:30:00|4640.98|4640.98|4641.52|4641.52|4645.28|4645.28|4640.22|4640.22|0
1646138100000|2022-03-01 12:35:00|4641.64|4641.64|4636.7|4636.7|4642.44|4642.44|4631.42|4631.42|0
1646138400000|2022-03-01 12:40:00|4636.78|4636.78|4634.25|4634.25|4637.93|4637.93|4631.88|4631.88|0
1646138700000|2022-03-01 12:45:00|4633.2|4633.2|4631.11|4631.11|4633.2|4633.2|4625.86|4625.86|0
1646139000000|2022-03-01 12:50:00|4630.93|4630.93|4625.72|4625.72|4634.29|4634.29|4625.72|4625.72|0
1646139300000|2022-03-01 12:55:00|4626.39|4626.39|4625.51|4625.51|4631.09|4631.09|4625.51|4625.51|0
1646139600000|2022-03-01 13:00:00|4626.18|4626.18|4625.14|4625.14|4629.44|4629.44|4622.62|4622.62|0
1646139900000|2022-03-01 13:05:00|4624.35|4624.35|4629.97|4629.97|4633.73|4633.73|4619.36|4619.36|0
1646140200000|2022-03-01 13:10:00|4629.88|4629.88|4634.12|4634.12|4635.38|4635.38|4626.4|4626.4|0
1646140500000|2022-03-01 13:15:00|4634.03|4634.03|4631.49|4631.49|4634.26|4634.26|4630.4|4630.4|0
1646140800000|2022-03-01 13:20:00|4631.6|4631.6|4629.5|4629.5|4632.78|4632.78|4625.67|4625.67|0
1646141100000|2022-03-01 13:25:00|4629.86|4629.86|4639.97|4639.97|4639.97|4639.97|4628.82|4628.82|0
1646141400000|2022-03-01 13:30:00|4640.64|4640.64|4644.37|4644.37|4647.32|4647.32|4635.53|4635.53|0
1646141700000|2022-03-01 13:35:00|4643.13|4643.13|4642.75|4642.75|4645.43|4645.43|4639.82|4639.82|0
1646142000000|2022-03-01 13:40:00|4642.49|4642.49|4638.9|4638.9|4642.49|4642.49|4637.61|4637.61|0
1646142300000|2022-03-01 13:45:00|4638.23|4638.23|4632.2|4632.2|4638.23|4638.23|4632.2|4632.2|0
1646142600000|2022-03-01 13:50:00|4632.02|4632.02|4632.62|4632.62|4633.47|4633.47|4626.33|4626.33|0
1646142900000|2022-03-01 13:55:00|4632.46|4632.46|4634.21|4634.21|4639.06|4639.06|4631.57|4631.57|0
1646143200000|2022-03-01 14:00:00|4633.54|4633.54|4634.03|4634.03|4639.77|4639.77|4631.38|4631.38|0
1646143500000|2022-03-01 14:05:00|4633.42|4633.42|4637.01|4637.01|4639.32|4639.32|4633.38|4633.38|0
1646143800000|2022-03-01 14:10:00|4636.92|4636.92|4648.8|4648.8|4651.58|4651.58|4636.77|4636.77|0
1646144100000|2022-03-01 14:15:00|4649.33|4649.33|4648.21|4648.21|4651.85|4651.85|4646.43|4646.43|0
1646144400000|2022-03-01 14:20:00|4647.68|4647.68|4637.55|4637.55|4648.12|4648.12|4637.28|4637.28|0
1646144700000|2022-03-01 14:25:00|4640.22|4640.22|4646.14|4646.14|4649.71|4649.71|4639.45|4639.45|0
1646145000000|2022-03-01 14:30:00|4647.03|4647.03|4653.74|4653.74|4654.55|4654.55|4641.92|4641.92|0
1646145300000|2022-03-01 14:35:00|4654.19|4654.19|4649.52|4649.52|4654.19|4654.19|4646.47|4646.47|0
1646145600000|2022-03-01 14:40:00|4649.69|4649.69|4647.15|4647.15|4649.69|4649.69|4639.7|4639.7|0
1646145900000|2022-03-01 14:45:00|4647.82|4647.82|4645.53|4645.53|4648.88|4648.88|4638.7|4638.7|0
1646146200000|2022-03-01 14:50:00|4646.24|4646.24|4649.77|4649.77|4653.73|4653.73|4642.41|4642.41|0
1646146500000|2022-03-01 14:55:00|4650.3|4650.3|4663.65|4663.65|4663.65|4663.65|4640.46|4640.46|0
1646146800000|2022-03-01 15:00:00|4663.76|4663.76|4659.31|4659.31|4666.95|4666.95|4657.59|4657.59|0
1646147100000|2022-03-01 15:05:00|4658.64|4658.64|4651.54|4651.54|4662.03|4662.03|4650.96|4650.96|0
1646147400000|2022-03-01 15:10:00|4652.6|4652.6|4648.71|4648.71|4652.6|4652.6|4641.63|4641.63|0
1646147700000|2022-03-01 15:15:00|4649.94|4649.94|4661.39|4661.39|4664.39|4664.39|4648.3|4648.3|0
1646148000000|2022-03-01 15:20:00|4661.57|4661.57|4652.21|4652.21|4664.11|4664.11|4648.28|4648.28|0
1646148300000|2022-03-01 15:25:00|4652.38|4652.38|4657.11|4657.11|4657.2|4657.2|4649.8|4649.8|0
1646148600000|2022-03-01 15:30:00|4657.78|4657.78|4665.09|4665.09|4670.44|4670.44|4656.93|4656.93|0
1646148900000|2022-03-01 15:35:00|4663.08|4663.08|4662.6|4662.6|4665.09|4665.09|4656.52|4656.52|0
1646149200000|2022-03-01 15:40:00|4662.48|4662.48|4649.19|4649.19|4662.48|4662.48|4647.28|4647.28|0
1646149500000|2022-03-01 15:45:00|4649.28|4649.28|4644.89|4644.89|4649.95|4649.95|4639.14|4639.14|0
1646149800000|2022-03-01 15:50:00|4644.72|4644.72|4643.84|4643.84|4646.08|4646.08|4640.69|4640.69|0
1646150100000|2022-03-01 15:55:00|4643.49|4643.49|4641.7|4641.7|4646.22|4646.22|4639.24|4639.24|0
1646150400000|2022-03-01 16:00:00|4641.41|4641.41|4635.38|4635.38|4643.11|4643.11|4634.59|4634.59|0
1646150700000|2022-03-01 16:05:00|4635.21|4635.21|4632.11|4632.11|4636.74|4636.74|4629.71|4629.71|0
1646151000000|2022-03-01 16:10:00|4632.87|4632.87|4633.2|4633.2|4637.93|4637.93|4627.36|4627.36|0
1646151300000|2022-03-01 16:15:00|4632.53|4632.53|4625.64|4625.64|4632.96|4632.96|4625.05|4625.05|0
1646151600000|2022-03-01 16:20:00|4625.52|4625.52|4626.2|4626.2|4627.38|4627.38|4620.76|4620.76|0
1646151900000|2022-03-01 16:25:00|4625.93|4625.93|4621.28|4621.28|4625.93|4625.93|4614.1|4614.1|0
1646208900000|2022-03-02 08:15:00|4568.54|4568.54|4590.66|4590.66|4590.66|4590.66|4566.17|4566.17|0
1646209200000|2022-03-02 08:20:00|4591.99|4591.99|4593.84|4593.84|4603.83|4603.83|4583.77|4583.77|0
1646209500000|2022-03-02 08:25:00|4593.4|4593.4|4609.61|4609.61|4615.76|4615.76|4588.16|4588.16|0
1646209800000|2022-03-02 08:30:00|4610.28|4610.28|4581.44|4581.44|4610.95|4610.95|4581.44|4581.44|0
1646210100000|2022-03-02 08:35:00|4581.62|4581.62|4599.46|4599.46|4600.84|4600.84|4580.82|4580.82|0
1646210400000|2022-03-02 08:40:00|4598.12|4598.12|4594.1|4594.1|4599.25|4599.25|4588.12|4588.12|0
1646210700000|2022-03-02 08:45:00|4594.77|4594.77|4606.63|4606.63|4607.53|4607.53|4586.38|4586.38|0
1646211000000|2022-03-02 08:50:00|4605.96|4605.96|4594.46|4594.46|4610.48|4610.48|4594.46|4594.46|0
1646211300000|2022-03-02 08:55:00|4594.11|4594.11|4593.22|4593.22|4595.36|4595.36|4579.22|4579.22|0
1646211600000|2022-03-02 09:00:00|4593.45|4593.45|4600.39|4600.39|4601.3|4601.3|4593.33|4593.33|0
1646211900000|2022-03-02 09:05:00|4600.57|4600.57|4605.27|4605.27|4609.47|4609.47|4599.12|4599.12|0
1646212200000|2022-03-02 09:10:00|4605.15|4605.15|4620.47|4620.47|4621.93|4621.93|4602.61|4602.61|0
1646212500000|2022-03-02 09:15:00|4619.13|4619.13|4608.37|4608.37|4620.72|4620.72|4608.02|4608.02|0
1646212800000|2022-03-02 09:20:00|4607.03|4607.03|4580.83|4580.83|4609.06|4609.06|4580.6|4580.6|0
1646213100000|2022-03-02 09:25:00|4581.09|4581.09|4593.49|4593.49|4593.49|4593.49|4578.48|4578.48|0
1646213400000|2022-03-02 09:30:00|4593.64|4593.64|4605.97|4605.97|4616.05|4616.05|4592.3|4592.3|0
1646213700000|2022-03-02 09:35:00|4604.63|4604.63|4627.25|4627.25|4628.48|4628.48|4599.7|4599.7|0
1646214000000|2022-03-02 09:40:00|4626.28|4626.28|4627.33|4627.33|4629.27|4629.27|4622.82|4622.82|0
1646214300000|2022-03-02 09:45:00|4627.68|4627.68|4634.93|4634.93|4635.15|4635.15|4627.59|4627.59|0
1646214600000|2022-03-02 09:50:00|4634.76|4634.76|4613.9|4613.9|4634.76|4634.76|4606.58|4606.58|0
1646214900000|2022-03-02 09:55:00|4614.57|4614.57|4622.55|4622.55|4622.55|4622.55|4613.42|4613.42|0
1646215200000|2022-03-02 10:00:00|4621.21|4621.21|4612.12|4612.12|4626.71|4626.71|4610.01|4610.01|0
1646215500000|2022-03-02 10:05:00|4611.68|4611.68|4608.22|4608.22|4613.82|4613.82|4604.62|4604.62|0
1646215800000|2022-03-02 10:10:00|4606.88|4606.88|4611.03|4611.03|4613.34|4613.34|4595.73|4595.73|0
1646216100000|2022-03-02 10:15:00|4610.68|4610.68|4622.58|4622.58|4622.7|4622.7|4609.21|4609.21|0
1646216400000|2022-03-02 10:20:00|4621.43|4621.43|4629.71|4629.71|4629.8|4629.8|4620.07|4620.07|0
1646216700000|2022-03-02 10:25:00|4629.35|4629.35|4646.02|4646.02|4646.02|4646.02|4629.32|4629.32|0
1646217000000|2022-03-02 10:30:00|4645.69|4645.69|4641|4641|4646.45|4646.45|4637.47|4637.47|0
1646217300000|2022-03-02 10:35:00|4642.34|4642.34|4630.87|4630.87|4644.61|4644.61|4630.87|4630.87|0
1646217600000|2022-03-02 10:40:00|4629.99|4629.99|4630.18|4630.18|4639.48|4639.48|4628.1|4628.1|0
1646217900000|2022-03-02 10:45:00|4630.44|4630.44|4616.51|4616.51|4633.55|4633.55|4615.61|4615.61|0
1646218200000|2022-03-02 10:50:00|4617.18|4617.18|4608.99|4608.99|4617.18|4617.18|4606.28|4606.28|0
1646218500000|2022-03-02 10:55:00|4609.1|4609.1|4616.86|4616.86|4617.19|4617.19|4609.1|4609.1|0
1646218800000|2022-03-02 11:00:00|4616.24|4616.24|4608.65|4608.65|4618.57|4618.57|4608.09|4608.09|0
1646219100000|2022-03-02 11:05:00|4607.68|4607.68|4601.61|4601.61|4608.56|4608.56|4597.68|4597.68|0
1646219400000|2022-03-02 11:10:00|4602.4|4602.4|4608.28|4608.28|4612.74|4612.74|4602.26|4602.26|0
1646219700000|2022-03-02 11:15:00|4609.08|4609.08|4603.2|4603.2|4609.41|4609.41|4600.92|4600.92|0
1646220000000|2022-03-02 11:20:00|4603.73|4603.73|4599.01|4599.01|4603.73|4603.73|4598.78|4598.78|0
1646220300000|2022-03-02 11:25:00|4599.71|4599.71|4609.68|4609.68|4609.8|4609.8|4597.18|4597.18|0
1646220600000|2022-03-02 11:30:00|4609.8|4609.8|4614.83|4614.83|4621.73|4621.73|4605.29|4605.29|0
1646220900000|2022-03-02 11:35:00|4616.84|4616.84|4608.02|4608.02|4617.81|4617.81|4605.29|4605.29|0
1646221200000|2022-03-02 11:40:00|4608.23|4608.23|4604.41|4604.41|4611.85|4611.85|4600.35|4600.35|0
1646221500000|2022-03-02 11:45:00|4604.55|4604.55|4596.14|4596.14|4605.39|4605.39|4594.8|4594.8|0
1646221800000|2022-03-02 11:50:00|4596.32|4596.32|4588.19|4588.19|4596.58|4596.58|4587.81|4587.81|0
1646222100000|2022-03-02 11:55:00|4585.51|4585.51|4577.52|4577.52|4588.57|4588.57|4577.52|4577.52|0
1646222400000|2022-03-02 12:00:00|4577.61|4577.61|4571.64|4571.64|4577.61|4577.61|4567.27|4567.27|0
1646222700000|2022-03-02 12:05:00|4570.94|4570.94|4574.02|4574.02|4576.21|4576.21|4564.72|4564.72|0
1646223000000|2022-03-02 12:10:00|4572.01|4572.01|4579|4579|4580.01|4580.01|4568.93|4568.93|0
1646223300000|2022-03-02 12:15:00|4580.34|4580.34|4586.36|4586.36|4591.71|4591.71|4579.67|4579.67|0
1646223600000|2022-03-02 12:20:00|4586.72|4586.72|4571.87|4571.87|4586.72|4586.72|4563.95|4563.95|0
1646223900000|2022-03-02 12:25:00|4569.86|4569.86|4571.49|4571.49|4572.83|4572.83|4559.64|4559.64|0
1646224200000|2022-03-02 12:30:00|4571.13|4571.13|4555.08|4555.08|4571.19|4571.19|4553.44|4553.44|0
1646224500000|2022-03-02 12:35:00|4554.73|4554.73|4554.98|4554.98|4557.82|4557.82|4550.52|4550.52|0
1646224800000|2022-03-02 12:40:00|4553.64|4553.64|4558.75|4558.75|4563.17|4563.17|4552.07|4552.07|0
1646225100000|2022-03-02 12:45:00|4557.43|4557.43|4559.8|4559.8|4560.42|4560.42|4553.85|4553.85|0
1646225400000|2022-03-02 12:50:00|4559.92|4559.92|4572.55|4572.55|4572.96|4572.96|4559.92|4559.92|0
1646225700000|2022-03-02 12:55:00|4570.54|4570.54|4558.64|4558.64|4571.16|4571.16|4553.12|4553.12|0
1646226000000|2022-03-02 13:00:00|4558.49|4558.49|4562.98|4562.98|4566.45|4566.45|4558.49|4558.49|0
1646226300000|2022-03-02 13:05:00|4563.06|4563.06|4561.08|4561.08|4563.06|4563.06|4557.74|4557.74|0
1646226600000|2022-03-02 13:10:00|4563.09|4563.09|4565.09|4565.09|4567.15|4567.15|4556.87|4556.87|0
1646226900000|2022-03-02 13:15:00|4564.42|4564.42|4568.91|4568.91|4569.44|4569.44|4561.38|4561.38|0
1646227200000|2022-03-02 13:20:00|4569.18|4569.18|4567.48|4567.48|4569.53|4569.53|4557.01|4557.01|0
1646227500000|2022-03-02 13:25:00|4568.15|4568.15|4560.67|4560.67|4569.36|4569.36|4559.32|4559.32|0
1646227800000|2022-03-02 13:30:00|4561.34|4561.34|4558.53|4558.53|4565.6|4565.6|4557.86|4557.86|0
1646228100000|2022-03-02 13:35:00|4557.11|4557.11|4554.54|4554.54|4564.15|4564.15|4554.54|4554.54|0
1646228400000|2022-03-02 13:40:00|4554.27|4554.27|4558.38|4558.38|4560.22|4560.22|4553.56|4553.56|0
1646228700000|2022-03-02 13:45:00|4558.32|4558.32|4556.51|4556.51|4559.68|4559.68|4549.36|4549.36|0
1646229000000|2022-03-02 13:50:00|4556.77|4556.77|4563.02|4563.02|4568.07|4568.07|4556.77|4556.77|0
1646229300000|2022-03-02 13:55:00|4562.35|4562.35|4565.39|4565.39|4569|4569|4560.97|4560.97|0
1646229600000|2022-03-02 14:00:00|4564.72|4564.72|4560.33|4560.33|4569.47|4569.47|4560.33|4560.33|0
1646229900000|2022-03-02 14:05:00|4559|4559|4551.11|4551.11|4560.26|4560.26|4549.77|4549.77|0
1646230200000|2022-03-02 14:10:00|4552.45|4552.45|4556.7|4556.7|4563.32|4563.32|4552.19|4552.19|0
1646230500000|2022-03-02 14:15:00|4556.53|4556.53|4563.16|4563.16|4564.16|4564.16|4553.31|4553.31|0
1646230800000|2022-03-02 14:20:00|4562.49|4562.49|4567.87|4567.87|4567.98|4567.98|4561.08|4561.08|0
1646231100000|2022-03-02 14:25:00|4568.14|4568.14|4574.25|4574.25|4577.56|4577.56|4567.79|4567.79|0
1646231400000|2022-03-02 14:30:00|4573.99|4573.99|4576.24|4576.24|4579.04|4579.04|4564.42|4564.42|0
1646231700000|2022-03-02 14:35:00|4576.35|4576.35|4589.98|4589.98|4594.88|4594.88|4576.35|4576.35|0
1646232000000|2022-03-02 14:40:00|4590.6|4590.6|4586.61|4586.61|4593.11|4593.11|4581.02|4581.02|0
1646232300000|2022-03-02 14:45:00|4585.94|4585.94|4597.76|4597.76|4597.76|4597.76|4581.97|4581.97|0
1646232600000|2022-03-02 14:50:00|4597.71|4597.71|4594.87|4594.87|4602.3|4602.3|4593.73|4593.73|0
1646232900000|2022-03-02 14:55:00|4595.31|4595.31|4594.97|4594.97|4599.84|4599.84|4587.26|4587.26|0
1646233200000|2022-03-02 15:00:00|4594.3|4594.3|4611.51|4611.51|4612.18|4612.18|4593.44|4593.44|0
1646233500000|2022-03-02 15:05:00|4611.42|4611.42|4612.15|4612.15|4613.67|4613.67|4601.82|4601.82|0
1646233800000|2022-03-02 15:10:00|4612.59|4612.59|4609.76|4609.76|4615.74|4615.74|4607.05|4607.05|0
1646234100000|2022-03-02 15:15:00|4609.58|4609.58|4624.27|4624.27|4624.27|4624.27|4606.52|4606.52|0
1646234400000|2022-03-02 15:20:00|4623.66|4623.66|4628.11|4628.11|4631.49|4631.49|4623.66|4623.66|0
1646234700000|2022-03-02 15:25:00|4628.78|4628.78|4625.77|4625.77|4631.44|4631.44|4620.1|4620.1|0
1646235000000|2022-03-02 15:30:00|4625.24|4625.24|4619.3|4619.3|4627.67|4627.67|4616.94|4616.94|0
1646235300000|2022-03-02 15:35:00|4619.97|4619.97|4625.93|4625.93|4626.05|4626.05|4618.63|4618.63|0
1646235600000|2022-03-02 15:40:00|4626.23|4626.23|4617.02|4617.02|4626.23|4626.23|4615.47|4615.47|0
1646235900000|2022-03-02 15:45:00|4617.69|4617.69|4609.09|4609.09|4618.08|4618.08|4609.09|4609.09|0
1646236200000|2022-03-02 15:50:00|4609.25|4609.25|4605.6|4605.6|4610.23|4610.23|4604.66|4604.66|0
1646236500000|2022-03-02 15:55:00|4604.93|4604.93|4611.96|4611.96|4616.16|4616.16|4600.59|4600.59|0
1646236800000|2022-03-02 16:00:00|4612.63|4612.63|4627.15|4627.15|4628.14|4628.14|4609.11|4609.11|0
1646237100000|2022-03-02 16:05:00|4627.59|4627.59|4623.47|4623.47|4630.49|4630.49|4620.63|4620.63|0
1646237400000|2022-03-02 16:10:00|4624.14|4624.14|4628.9|4628.9|4628.99|4628.99|4620.99|4620.99|0
1646237700000|2022-03-02 16:15:00|4628.99|4628.99|4626.58|4626.58|4630.67|4630.67|4625.64|4625.64|0
1646238000000|2022-03-02 16:20:00|4626.41|4626.41|4617.37|4617.37|4626.41|4626.41|4613.03|4613.03|0
1646238300000|2022-03-02 16:25:00|4617.25|4617.25|4614.92|4614.92|4625.09|4625.09|4613.68|4613.68|0
1646295300000|2022-03-03 08:15:00|4570.09|4570.09|4593.63|4593.63|4601.24|4601.24|4568.92|4568.92|0
1646295600000|2022-03-03 08:20:00|4593.78|4593.78|4591.36|4591.36|4599|4599|4584.95|4584.95|0
1646295900000|2022-03-03 08:25:00|4592.06|4592.06|4589.92|4589.92|4607.2|4607.2|4587.55|4587.55|0
1646296200000|2022-03-03 08:30:00|4590.01|4590.01|4595.45|4595.45|4598.28|4598.28|4589.04|4589.04|0
1646296500000|2022-03-03 08:35:00|4595.6|4595.6|4584.37|4584.37|4596.79|4596.79|4583.61|4583.61|0
1646296800000|2022-03-03 08:40:00|4583.03|4583.03|4572.97|4572.97|4589.28|4589.28|4568.95|4568.95|0
1646297100000|2022-03-03 08:45:00|4572.53|4572.53|4580.97|4580.97|4580.97|4580.97|4571.04|4571.04|0
1646297400000|2022-03-03 08:50:00|4582.03|4582.03|4590.55|4590.55|4590.77|4590.77|4582.03|4582.03|0
1646297700000|2022-03-03 08:55:00|4590.11|4590.11|4598.25|4598.25|4600.38|4600.38|4581.07|4581.07|0
1646298000000|2022-03-03 09:00:00|4598.92|4598.92|4592.11|4592.11|4601.73|4601.73|4587.69|4587.69|0
1646298300000|2022-03-03 09:05:00|4591.58|4591.58|4569.27|4569.27|4591.58|4591.58|4569.27|4569.27|0
1646298600000|2022-03-03 09:10:00|4568.61|4568.61|4567.56|4567.56|4576.9|4576.9|4567.56|4567.56|0
1646298900000|2022-03-03 09:15:00|4568.62|4568.62|4559.37|4559.37|4569.29|4569.29|4558.52|4558.52|0
1646299200000|2022-03-03 09:20:00|4559.53|4559.53|4557.55|4557.55|4562.98|4562.98|4554.97|4554.97|0
1646299500000|2022-03-03 09:25:00|4559.56|4559.56|4565.32|4565.32|4568.78|4568.78|4556.89|4556.89|0
1646299800000|2022-03-03 09:30:00|4565.14|4565.14|4571.73|4571.73|4573.74|4573.74|4562.3|4562.3|0
1646300100000|2022-03-03 09:35:00|4572.35|4572.35|4575.02|4575.02|4577.88|4577.88|4571.38|4571.38|0
1646300400000|2022-03-03 09:40:00|4575.55|4575.55|4588.48|4588.48|4589.67|4589.67|4575.11|4575.11|0
1646300700000|2022-03-03 09:45:00|4587.14|4587.14|4594.24|4594.24|4597.71|4597.71|4587.14|4587.14|0
1646301000000|2022-03-03 09:50:00|4594.33|4594.33|4592.76|4592.76|4600.13|4600.13|4591.88|4591.88|0
1646301300000|2022-03-03 09:55:00|4592.9|4592.9|4596.32|4596.32|4598.71|4598.71|4590.18|4590.18|0
1646301600000|2022-03-03 10:00:00|4596.65|4596.65|4588.79|4588.79|4596.81|4596.81|4588.71|4588.71|0
1646301900000|2022-03-03 10:05:00|4590.13|4590.13|4585.47|4585.47|4594.87|4594.87|4585.47|4585.47|0
1646302200000|2022-03-03 10:10:00|4584.76|4584.76|4581.97|4581.97|4589.96|4589.96|4581.3|4581.3|0
1646302500000|2022-03-03 10:15:00|4582.15|4582.15|4583.11|4583.11|4586.11|4586.11|4579.45|4579.45|0
1646302800000|2022-03-03 10:20:00|4582.76|4582.76|4577.28|4577.28|4583.16|4583.16|4577.28|4577.28|0
1646303100000|2022-03-03 10:25:00|4577.44|4577.44|4583.79|4583.79|4583.79|4583.79|4576.17|4576.17|0
1646303400000|2022-03-03 10:30:00|4583.88|4583.88|4596.2|4596.2|4596.2|4596.2|4583.88|4583.88|0
1646303700000|2022-03-03 10:35:00|4596.87|4596.87|4593.23|4593.23|4599.72|4599.72|4591.11|4591.11|0
1646304000000|2022-03-03 10:40:00|4593.05|4593.05|4600.91|4600.91|4602.24|4602.24|4593.05|4593.05|0
1646304300000|2022-03-03 10:45:00|4602.25|4602.25|4612.94|4612.94|4613.21|4613.21|4601.67|4601.67|0
1646304600000|2022-03-03 10:50:00|4612.27|4612.27|4613.12|4613.12|4613.74|4613.74|4609.98|4609.98|0
1646304900000|2022-03-03 10:55:00|4613.21|4613.21|4610.25|4610.25|4613.92|4613.92|4608.38|4608.38|0
1646305200000|2022-03-03 11:00:00|4609.58|4609.58|4615.39|4615.39|4615.39|4615.39|4608.91|4608.91|0
1646305500000|2022-03-03 11:05:00|4615.54|4615.54|4619.52|4619.52|4624.09|4624.09|4615.54|4615.54|0
1646305800000|2022-03-03 11:10:00|4618.85|4618.85|4629.36|4629.36|4629.36|4629.36|4614.66|4614.66|0
1646306100000|2022-03-03 11:15:00|4629.45|4629.45|4628.91|4628.91|4637.79|4637.79|4627.53|4627.53|0
1646306400000|2022-03-03 11:20:00|4630.25|4630.25|4630.54|4630.54|4634.43|4634.43|4627.57|4627.57|0
1646306700000|2022-03-03 11:25:00|4631.21|4631.21|4632.18|4632.18|4634.74|4634.74|4630.03|4630.03|0
1646307000000|2022-03-03 11:30:00|4632.54|4632.54|4627.38|4627.38|4633.88|4633.88|4627.05|4627.05|0
1646307300000|2022-03-03 11:35:00|4626.85|4626.85|4628.17|4628.17|4629.93|4629.93|4623.71|4623.71|0
1646307600000|2022-03-03 11:40:00|4628.84|4628.84|4622.59|4622.59|4631.34|4631.34|4621.72|4621.72|0
1646307900000|2022-03-03 11:45:00|4623.26|4623.26|4626.07|4626.07|4626.25|4626.25|4623.26|4623.26|0
1646308200000|2022-03-03 11:50:00|4625.54|4625.54|4626.32|4626.32|4627.01|4627.01|4620.15|4620.15|0
1646308500000|2022-03-03 11:55:00|4625.79|4625.79|4621.22|4621.22|4626.8|4626.8|4621.22|4621.22|0
1646308800000|2022-03-03 12:00:00|4620.41|4620.41|4620.25|4620.25|4623.37|4623.37|4617.97|4617.97|0
1646309100000|2022-03-03 12:05:00|4620.09|4620.09|4624.28|4624.28|4626.29|4626.29|4618.38|4618.38|0
1646309400000|2022-03-03 12:10:00|4623.93|4623.93|4619.83|4619.83|4624.83|4624.83|4619.83|4619.83|0
1646309700000|2022-03-03 12:15:00|4620.36|4620.36|4630.28|4630.28|4631.3|4631.3|4620.3|4620.3|0
1646310000000|2022-03-03 12:20:00|4629.75|4629.75|4629.1|4629.1|4631.16|4631.16|4626.91|4626.91|0
1646310300000|2022-03-03 12:25:00|4628.65|4628.65|4629.32|4629.32|4631.06|4631.06|4625.91|4625.91|0
1646310600000|2022-03-03 12:30:00|4629.48|4629.48|4634.19|4634.19|4634.96|4634.96|4629.15|4629.15|0
1646310900000|2022-03-03 12:35:00|4633.52|4633.52|4622.39|4622.39|4633.52|4633.52|4620.41|4620.41|0
1646311200000|2022-03-03 12:40:00|4622.06|4622.06|4624.04|4624.04|4626.53|4626.53|4620.03|4620.03|0
1646311500000|2022-03-03 12:45:00|4624.19|4624.19|4617.04|4617.04|4625.09|4625.09|4616.42|4616.42|0
1646311800000|2022-03-03 12:50:00|4617.71|4617.71|4617.92|4617.92|4619.67|4619.67|4616.68|4616.68|0
1646312100000|2022-03-03 12:55:00|4618.09|4618.09|4614.44|4614.44|4621.03|4621.03|4614.44|4614.44|0
1646312400000|2022-03-03 13:00:00|4614.73|4614.73|4614.31|4614.31|4616.18|4616.18|4612.78|4612.78|0
1646312700000|2022-03-03 13:05:00|4613.99|4613.99|4612.76|4612.76|4619|4619|4610.59|4610.59|0
1646313000000|2022-03-03 13:10:00|4612.67|4612.67|4615.47|4615.47|4616.38|4616.38|4612.59|4612.59|0
1646313300000|2022-03-03 13:15:00|4615.29|4615.29|4606.26|4606.26|4615.29|4615.29|4605.58|4605.58|0
1646313600000|2022-03-03 13:20:00|4606.17|4606.17|4613.81|4613.81|4615.14|4615.14|4605.12|4605.12|0
1646313900000|2022-03-03 13:25:00|4613.65|4613.65|4617.9|4617.9|4618.66|4618.66|4612.8|4612.8|0
1646314200000|2022-03-03 13:30:00|4617.82|4617.82|4618.32|4618.32|4620.46|4620.46|4616.12|4616.12|0
1646314500000|2022-03-03 13:35:00|4618.68|4618.68|4617.86|4617.86|4618.68|4618.68|4614.27|4614.27|0
1646314800000|2022-03-03 13:40:00|4617.68|4617.68|4614.86|4614.86|4619.06|4619.06|4611.68|4611.68|0
1646315100000|2022-03-03 13:45:00|4614.59|4614.59|4614.85|4614.85|4619.79|4619.79|4614.59|4614.59|0
1646315400000|2022-03-03 13:50:00|4614.76|4614.76|4617.38|4617.38|4619.08|4619.08|4614.08|4614.08|0
1646315700000|2022-03-03 13:55:00|4617.82|4617.82|4616.79|4616.79|4620.93|4620.93|4611.79|4611.79|0
1646316000000|2022-03-03 14:00:00|4616.62|4616.62|4609.4|4609.4|4619.88|4619.88|4609.4|4609.4|0
1646316300000|2022-03-03 14:05:00|4609.03|4609.03|4601.18|4601.18|4609.03|4609.03|4599.06|4599.06|0
1646316600000|2022-03-03 14:10:00|4601.03|4601.03|4591.82|4591.82|4603.95|4603.95|4591.82|4591.82|0
1646316900000|2022-03-03 14:15:00|4591.91|4591.91|4596.79|4596.79|4596.79|4596.79|4591.25|4591.25|0
1646317200000|2022-03-03 14:20:00|4596.55|4596.55|4585.61|4585.61|4596.93|4596.93|4585.61|4585.61|0
1646317500000|2022-03-03 14:25:00|4584.94|4584.94|4574.8|4574.8|4585.38|4585.38|4574.8|4574.8|0
1646317800000|2022-03-03 14:30:00|4574.95|4574.95|4564.15|4564.15|4575.84|4575.84|4564.01|4564.01|0
1646318100000|2022-03-03 14:35:00|4564.3|4564.3|4547.63|4547.63|4564.3|4564.3|4546.82|4546.82|0
1646318400000|2022-03-03 14:40:00|4547.36|4547.36|4543.49|4543.49|4548.93|4548.93|4539.18|4539.18|0
1646318700000|2022-03-03 14:45:00|4542.82|4542.82|4530.13|4530.13|4543.49|4543.49|4529.6|4529.6|0
1646319000000|2022-03-03 14:50:00|4530.31|4530.31|4531.79|4531.79|4533.43|4533.43|4526.3|4526.3|0
1646319300000|2022-03-03 14:55:00|4531.7|4531.7|4522.46|4522.46|4531.9|4531.9|4522.46|4522.46|0
1646319600000|2022-03-03 15:00:00|4520.45|4520.45|4514.06|4514.06|4522.87|4522.87|4513.79|4513.79|0
1646319900000|2022-03-03 15:05:00|4514.23|4514.23|4521.54|4521.54|4526.21|4526.21|4509.17|4509.17|0
1646320200000|2022-03-03 15:10:00|4520.87|4520.87|4513.34|4513.34|4524.64|4524.64|4513.34|4513.34|0
1646320500000|2022-03-03 15:15:00|4512.64|4512.64|4515|4515|4522.81|4522.81|4512.64|4512.64|0
1646320800000|2022-03-03 15:20:00|4514.91|4514.91|4504.31|4504.31|4516.12|4516.12|4503.09|4503.09|0
1646321100000|2022-03-03 15:25:00|4503.82|4503.82|4506.4|4506.4|4512.04|4512.04|4503.13|4503.13|0
1646321400000|2022-03-03 15:30:00|4506.49|4506.49|4499.37|4499.37|4507.74|4507.74|4497.54|4497.54|0
1646321700000|2022-03-03 15:35:00|4500.71|4500.71|4496.83|4496.83|4507.85|4507.85|4496.83|4496.83|0
1646322000000|2022-03-03 15:40:00|4497.35|4497.35|4501.23|4501.23|4503.1|4503.1|4494.55|4494.55|0
1646322300000|2022-03-03 15:45:00|4500.88|4500.88|4502.39|4502.39|4505.44|4505.44|4496.13|4496.13|0
1646322600000|2022-03-03 15:50:00|4502.04|4502.04|4504.53|4504.53|4510.27|4510.27|4501.19|4501.19|0
1646322900000|2022-03-03 15:55:00|4503.86|4503.86|4502.54|4502.54|4504.51|4504.51|4497.59|4497.59|0
1646323200000|2022-03-03 16:00:00|4501.87|4501.87|4492.78|4492.78|4502.72|4502.72|4490.48|4490.48|0
1646323500000|2022-03-03 16:05:00|4492.69|4492.69|4486.96|4486.96|4493.78|4493.78|4486.1|4486.1|0
1646323800000|2022-03-03 16:10:00|4487.67|4487.67|4481.91|4481.91|4487.67|4487.67|4478.27|4478.27|0
1646324100000|2022-03-03 16:15:00|4481.76|4481.76|4486.49|4486.49|4490.87|4490.87|4479.5|4479.5|0
1646324400000|2022-03-03 16:20:00|4486.66|4486.66|4483.83|4483.83|4487.75|4487.75|4483.76|4483.76|0
1646324700000|2022-03-03 16:25:00|4484.5|4484.5|4473.63|4473.63|4487.28|4487.28|4473.63|4473.63|0
1646381700000|2022-03-04 08:15:00|4466.22|4466.22|4447.66|4447.66|4466.22|4466.22|4443.87|4443.87|0
1646382000000|2022-03-04 08:20:00|4446.32|4446.32|4453.46|4453.46|4454.71|4454.71|4437.56|4437.56|0
1646382300000|2022-03-04 08:25:00|4454.08|4454.08|4453.84|4453.84|4457.25|4457.25|4450.03|4450.03|0
1646382600000|2022-03-04 08:30:00|4454.28|4454.28|4438.87|4438.87|4454.28|4454.28|4434.55|4434.55|0
1646382900000|2022-03-04 08:35:00|4438.69|4438.69|4439.91|4439.91|4446.12|4446.12|4432.12|4432.12|0
1646383200000|2022-03-04 08:40:00|4441.41|4441.41|4438.75|4438.75|4442.74|4442.74|4432.8|4432.8|0
1646383500000|2022-03-04 08:45:00|4438.31|4438.31|4449.11|4449.11|4450.5|4450.5|4435|4435|0
1646383800000|2022-03-04 08:50:00|4449.23|4449.23|4446.88|4446.88|4450.73|4450.73|4442.47|4442.47|0
1646384100000|2022-03-04 08:55:00|4447.59|4447.59|4446.02|4446.02|4452.3|4452.3|4443.08|4443.08|0
1646384400000|2022-03-04 09:00:00|4445.35|4445.35|4447.73|4447.73|4448.65|4448.65|4439.58|4439.58|0
1646384700000|2022-03-04 09:05:00|4448.97|4448.97|4434.07|4434.07|4449.2|4449.2|4430.27|4430.27|0
1646385000000|2022-03-04 09:10:00|4435.41|4435.41|4419.5|4419.5|4435.41|4435.41|4419.5|4419.5|0
1646385300000|2022-03-04 09:15:00|4419.64|4419.64|4425.29|4425.29|4426|4426|4419.62|4419.62|0
1646385600000|2022-03-04 09:20:00|4424.62|4424.62|4419|4419|4424.62|4424.62|4410.03|4410.03|0
1646385900000|2022-03-04 09:25:00|4419.23|4419.23|4431.38|4431.38|4431.8|4431.8|4413.12|4413.12|0
1646386200000|2022-03-04 09:30:00|4431.11|4431.11|4437.73|4437.73|4449.54|4449.54|4429.24|4429.24|0
1646386500000|2022-03-04 09:35:00|4439.07|4439.07|4421.51|4421.51|4441.22|4441.22|4421.39|4421.39|0
1646386800000|2022-03-04 09:40:00|4421.62|4421.62|4424.98|4424.98|4426.48|4426.48|4414.65|4414.65|0
1646387100000|2022-03-04 09:45:00|4424.31|4424.31|4423.38|4423.38|4425.81|4425.81|4416.91|4416.91|0
1646387400000|2022-03-04 09:50:00|4423.67|4423.67|4421.15|4421.15|4428.38|4428.38|4419.74|4419.74|0
1646387700000|2022-03-04 09:55:00|4421.39|4421.39|4427.97|4427.97|4427.97|4427.97|4416.23|4416.23|0
1646388000000|2022-03-04 10:00:00|4426.91|4426.91|4441.23|4441.23|4442.23|4442.23|4423.47|4423.47|0
1646388300000|2022-03-04 10:05:00|4440.43|4440.43|4449.52|4449.52|4454.7|4454.7|4440.17|4440.17|0
1646388600000|2022-03-04 10:10:00|4449.83|4449.83|4460.14|4460.14|4465.63|4465.63|4447.88|4447.88|0
1646388900000|2022-03-04 10:15:00|4460.19|4460.19|4464.02|4464.02|4467.47|4467.47|4458.85|4458.85|0
1646389200000|2022-03-04 10:20:00|4462.88|4462.88|4462.87|4462.87|4469.95|4469.95|4456.26|4456.26|0
1646389500000|2022-03-04 10:25:00|4463.05|4463.05|4467|4467|4467.14|4467.14|4454.1|4454.1|0
1646389800000|2022-03-04 10:30:00|4465.66|4465.66|4462.39|4462.39|4465.66|4465.66|4458.1|4458.1|0
1646390100000|2022-03-04 10:35:00|4462.28|4462.28|4457.99|4457.99|4466.37|4466.37|4457.48|4457.48|0
1646390400000|2022-03-04 10:40:00|4458.16|4458.16|4453.24|4453.24|4461.55|4461.55|4453.24|4453.24|0
1646390700000|2022-03-04 10:45:00|4453.4|4453.4|4453.86|4453.86|4459.06|4459.06|4451.99|4451.99|0
1646391000000|2022-03-04 10:50:00|4454.66|4454.66|4455.11|4455.11|4460.57|4460.57|4450.59|4450.59|0
1646391300000|2022-03-04 10:55:00|4454.99|4454.99|4454.85|4454.85|4458.55|4458.55|4451.72|4451.72|0
1646391600000|2022-03-04 11:00:00|4455.11|4455.11|4447.02|4447.02|4456.15|4456.15|4446.25|4446.25|0
1646391900000|2022-03-04 11:05:00|4447.64|4447.64|4450.16|4450.16|4452.7|4452.7|4446.67|4446.67|0
1646392200000|2022-03-04 11:10:00|4450.83|4450.83|4449.55|4449.55|4454.26|4454.26|4448.24|4448.24|0
1646392500000|2022-03-04 11:15:00|4449.82|4449.82|4454.09|4454.09|4455.09|4455.09|4447.27|4447.27|0
1646392800000|2022-03-04 11:20:00|4454.23|4454.23|4461.55|4461.55|4461.76|4461.76|4454.23|4454.23|0
1646393100000|2022-03-04 11:25:00|4462.17|4462.17|4462.52|4462.52|4464.78|4464.78|4459.37|4459.37|0
1646393400000|2022-03-04 11:30:00|4461.99|4461.99|4457.91|4457.91|4463.24|4463.24|4456.59|4456.59|0
1646393700000|2022-03-04 11:35:00|4457.38|4457.38|4446.82|4446.82|4457.91|4457.91|4446.08|4446.08|0
1646394000000|2022-03-04 11:40:00|4446.46|4446.46|4441.98|4441.98|4447.89|4447.89|4441.89|4441.89|0
1646394300000|2022-03-04 11:45:00|4441.31|4441.31|4437.29|4437.29|4444.92|4444.92|4437.29|4437.29|0
1646394600000|2022-03-04 11:50:00|4437.82|4437.82|4438.94|4438.94|4439.9|4439.9|4436.64|4436.64|0
1646394900000|2022-03-04 11:55:00|4439.61|4439.61|4433.08|4433.08|4440.07|4440.07|4429.91|4429.91|0
1646395200000|2022-03-04 12:00:00|4433.17|4433.17|4433.08|4433.08|4433.75|4433.75|4428.17|4428.17|0
1646395500000|2022-03-04 12:05:00|4432.41|4432.41|4426.06|4426.06|4432.52|4432.52|4423.33|4423.33|0
1646395800000|2022-03-04 12:10:00|4425.39|4425.39|4423.96|4423.96|4425.75|4425.75|4418.74|4418.74|0
1646396100000|2022-03-04 12:15:00|4423.9|4423.9|4416.93|4416.93|4423.9|4423.9|4416.17|4416.17|0
1646396400000|2022-03-04 12:20:00|4417.05|4417.05|4414.19|4414.19|4417.17|4417.17|4409.44|4409.44|0
1646396700000|2022-03-04 12:25:00|4413.75|4413.75|4410.31|4410.31|4413.75|4413.75|4406.62|4406.62|0
1646397000000|2022-03-04 12:30:00|4410.04|4410.04|4408.9|4408.9|4413.67|4413.67|4404.18|4404.18|0
1646397300000|2022-03-04 12:35:00|4408.63|4408.63|4405.53|4405.53|4412.2|4412.2|4405.13|4405.13|0
1646397600000|2022-03-04 12:40:00|4406.2|4406.2|4408.48|4408.48|4409.15|4409.15|4404.03|4404.03|0
1646397900000|2022-03-04 12:45:00|4408.57|4408.57|4414.93|4414.93|4414.93|4414.93|4408.57|4408.57|0
1646398200000|2022-03-04 12:50:00|4414.83|4414.83|4407.5|4407.5|4416.27|4416.27|4406.56|4406.56|0
1646398500000|2022-03-04 12:55:00|4406.88|4406.88|4413.13|4413.13|4413.13|4413.13|4405.13|4405.13|0
1646398800000|2022-03-04 13:00:00|4413.04|4413.04|4411.39|4411.39|4417.97|4417.97|4411.13|4411.13|0
1646399100000|2022-03-04 13:05:00|4411.28|4411.28|4407.55|4407.55|4412.07|4412.07|4406.92|4406.92|0
1646399400000|2022-03-04 13:10:00|4408.89|4408.89|4412.04|4412.04|4415.35|4415.35|4408.43|4408.43|0
1646399700000|2022-03-04 13:15:00|4412.71|4412.71|4409.96|4409.96|4413.24|4413.24|4408.35|4408.35|0
1646400000000|2022-03-04 13:20:00|4410.31|4410.31|4410.02|4410.02|4415.77|4415.77|4409.88|4409.88|0
1646400300000|2022-03-04 13:25:00|4408.68|4408.68|4410.88|4410.88|4413.8|4413.8|4403.83|4403.83|0
1646400600000|2022-03-04 13:30:00|4410.35|4410.35|4403.01|4403.01|4418.27|4418.27|4401.74|4401.74|0
1646400900000|2022-03-04 13:35:00|4402.34|4402.34|4401.07|4401.07|4402.34|4402.34|4397.92|4397.92|0
1646401200000|2022-03-04 13:40:00|4401.12|4401.12|4399.8|4399.8|4405.28|4405.28|4395.57|4395.57|0
1646401500000|2022-03-04 13:45:00|4400.47|4400.47|4400.39|4400.39|4403.9|4403.9|4398.37|4398.37|0
1646401800000|2022-03-04 13:50:00|4400.92|4400.92|4400.18|4400.18|4401.59|4401.59|4396.87|4396.87|0
1646402100000|2022-03-04 13:55:00|4400.35|4400.35|4409.54|4409.54|4410.49|4410.49|4398.91|4398.91|0
1646402400000|2022-03-04 14:00:00|4408.87|4408.87|4412.6|4412.6|4415.76|4415.76|4406.47|4406.47|0
1646402700000|2022-03-04 14:05:00|4412.42|4412.42|4404.64|4404.64|4412.42|4412.42|4404.57|4404.57|0
1646403000000|2022-03-04 14:10:00|4405.31|4405.31|4404.93|4404.93|4407.15|4407.15|4403.49|4403.49|0
1646403300000|2022-03-04 14:15:00|4405.09|4405.09|4404.15|4404.15|4412.26|4412.26|4404.15|4404.15|0
1646403600000|2022-03-04 14:20:00|4403.98|4403.98|4408.44|4408.44|4410.59|4410.59|4403.98|4403.98|0
1646403900000|2022-03-04 14:25:00|4408.33|4408.33|4409.54|4409.54|4410.74|4410.74|4406.8|4406.8|0
1646404200000|2022-03-04 14:30:00|4410.16|4410.16|4424.42|4424.42|4424.56|4424.56|4409.67|4409.67|0
1646404500000|2022-03-04 14:35:00|4423.36|4423.36|4423.25|4423.25|4425.38|4425.38|4418.56|4418.56|0
1646404800000|2022-03-04 14:40:00|4421.91|4421.91|4417.74|4417.74|4423.71|4423.71|4417.74|4417.74|0
1646405100000|2022-03-04 14:45:00|4417.91|4417.91|4413.42|4413.42|4419.06|4419.06|4410.53|4410.53|0
1646405400000|2022-03-04 14:50:00|4413.69|4413.69|4415.12|4415.12|4418.43|4418.43|4412.2|4412.2|0
1646405700000|2022-03-04 14:55:00|4414.95|4414.95|4429.97|4429.97|4429.97|4429.97|4414.77|4414.77|0
1646406000000|2022-03-04 15:00:00|4429.3|4429.3|4430.93|4430.93|4436.01|4436.01|4428.33|4428.33|0
1646406300000|2022-03-04 15:05:00|4431.26|4431.26|4426.84|4426.84|4432.18|4432.18|4426.13|4426.13|0
1646406600000|2022-03-04 15:10:00|4427.1|4427.1|4419.3|4419.3|4427.1|4427.1|4415.24|4415.24|0
1646406900000|2022-03-04 15:15:00|4418.59|4418.59|4422.29|4422.29|4422.29|4422.29|4415.59|4415.59|0
1646407200000|2022-03-04 15:20:00|4422.12|4422.12|4415.32|4415.32|4422.12|4422.12|4412.69|4412.69|0
1646407500000|2022-03-04 15:25:00|4415.23|4415.23|4420.37|4420.37|4420.81|4420.81|4413.68|4413.68|0
1646407800000|2022-03-04 15:30:00|4420.02|4420.02|4415.87|4415.87|4422.24|4422.24|4415.87|4415.87|0
1646408100000|2022-03-04 15:35:00|4415.2|4415.2|4419.37|4419.37|4420.87|4420.87|4414.85|4414.85|0
1646408400000|2022-03-04 15:40:00|4419.25|4419.25|4416.3|4416.3|4420.43|4420.43|4416.05|4416.05|0
1646408700000|2022-03-04 15:45:00|4416.74|4416.74|4418.69|4418.69|4427.57|4427.57|4414.04|4414.04|0
1646409000000|2022-03-04 15:50:00|4418.84|4418.84|4422.32|4422.32|4422.82|4422.82|4417.43|4417.43|0
1646409300000|2022-03-04 15:55:00|4422.02|4422.02|4425.4|4425.4|4428.24|4428.24|4420.27|4420.27|0
1646409600000|2022-03-04 16:00:00|4425.13|4425.13|4416.72|4416.72|4427.33|4427.33|4416.16|4416.16|0
1646409900000|2022-03-04 16:05:00|4416.46|4416.46|4412.48|4412.48|4417.13|4417.13|4412.4|4412.4|0
1646410200000|2022-03-04 16:10:00|4412.13|4412.13|4415.98|4415.98|4416.28|4416.28|4411.14|4411.14|0
1646410500000|2022-03-04 16:15:00|4416.24|4416.24|4418.37|4418.37|4424.94|4424.94|4416.24|4416.24|0
1646410800000|2022-03-04 16:20:00|4418.28|4418.28|4419.12|4419.12|4420.51|4420.51|4412.7|4412.7|0
1646411100000|2022-03-04 16:25:00|4418.86|4418.86|4413.11|4413.11|4420.05|4420.05|4412.1|4412.1|0
1646640900000|2022-03-07 08:15:00|4430.82|4430.82|4468.36|4468.36|4470|4470|4424.42|4424.42|0
1646641200000|2022-03-07 08:20:00|4466.35|4466.35|4468.98|4468.98|4477.5|4477.5|4459.09|4459.09|0
1646641500000|2022-03-07 08:25:00|4469.21|4469.21|4471.33|4471.33|4482.56|4482.56|4466.26|4466.26|0
1646641800000|2022-03-07 08:30:00|4471.04|4471.04|4485.06|4485.06|4488.42|4488.42|4462.12|4462.12|0
1646642100000|2022-03-07 08:35:00|4485.95|4485.95|4507.59|4507.59|4512.47|4512.47|4485.95|4485.95|0
1646642400000|2022-03-07 08:40:00|4507.24|4507.24|4506.8|4506.8|4510.59|4510.59|4503.46|4503.46|0
1646642700000|2022-03-07 08:45:00|4507.6|4507.6|4498.46|4498.46|4508.27|4508.27|4475.84|4475.84|0
1646643000000|2022-03-07 08:50:00|4498.63|4498.63|4522.88|4522.88|4533.1|4533.1|4498.63|4498.63|0
1646643300000|2022-03-07 08:55:00|4521.54|4521.54|4514.42|4514.42|4532.96|4532.96|4512.41|4512.41|0
1646643600000|2022-03-07 09:00:00|4515.3|4515.3|4508.58|4508.58|4518.14|4518.14|4503.02|4503.02|0
1646643900000|2022-03-07 09:05:00|4509.23|4509.23|4504.41|4504.41|4518.28|4518.28|4501.78|4501.78|0
1646644200000|2022-03-07 09:10:00|4507.06|4507.06|4507.84|4507.84|4517.48|4517.48|4499.28|4499.28|0
1646644500000|2022-03-07 09:15:00|4507.17|4507.17|4502.93|4502.93|4510.32|4510.32|4501.11|4501.11|0
1646644800000|2022-03-07 09:20:00|4503.9|4503.9|4486.29|4486.29|4506.39|4506.39|4481.6|4481.6|0
1646645100000|2022-03-07 09:25:00|4486.96|4486.96|4483.68|4483.68|4493.5|4493.5|4478.28|4478.28|0
1646645400000|2022-03-07 09:30:00|4485.02|4485.02|4488.14|4488.14|4492.29|4492.29|4480.1|4480.1|0
1646645700000|2022-03-07 09:35:00|4486.9|4486.9|4500.62|4500.62|4506.02|4506.02|4484.58|4484.58|0
1646646000000|2022-03-07 09:40:00|4500.09|4500.09|4522.53|4522.53|4528.32|4528.32|4497.79|4497.79|0
1646646300000|2022-03-07 09:45:00|4526.55|4526.55|4530.21|4530.21|4534.36|4534.36|4522|4522|0
1646646600000|2022-03-07 09:50:00|4531.55|4531.55|4544.73|4544.73|4544.73|4544.73|4527.95|4527.95|0
1646646900000|2022-03-07 09:55:00|4545.61|4545.61|4544.72|4544.72|4547.71|4547.71|4536.97|4536.97|0
1646647200000|2022-03-07 10:00:00|4543.58|4543.58|4539.65|4539.65|4547.78|4547.78|4535.98|4535.98|0
1646647500000|2022-03-07 10:05:00|4539.86|4539.86|4533.96|4533.96|4540.97|4540.97|4530.39|4530.39|0
1646647800000|2022-03-07 10:10:00|4532.62|4532.62|4538.79|4538.79|4540.69|4540.69|4527.53|4527.53|0
1646648100000|2022-03-07 10:15:00|4540.13|4540.13|4532.79|4532.79|4545.04|4545.04|4531.41|4531.41|0
1646648400000|2022-03-07 10:20:00|4532.84|4532.84|4525.6|4525.6|4533.45|4533.45|4525.55|4525.55|0
1646648700000|2022-03-07 10:25:00|4524.81|4524.81|4528.48|4528.48|4537.72|4537.72|4524.81|4524.81|0
1646649000000|2022-03-07 10:30:00|4528.65|4528.65|4524.15|4524.15|4532.25|4532.25|4523.35|4523.35|0
1646649300000|2022-03-07 10:35:00|4524.3|4524.3|4519.59|4519.59|4533.36|4533.36|4519.59|4519.59|0
1646649600000|2022-03-07 10:40:00|4519.83|4519.83|4527.48|4527.48|4527.48|4527.48|4519.02|4519.02|0
1646649900000|2022-03-07 10:45:00|4528.15|4528.15|4531.51|4531.51|4532.18|4532.18|4526.71|4526.71|0
1646650200000|2022-03-07 10:50:00|4532.04|4532.04|4529.82|4529.82|4536.45|4536.45|4528.48|4528.48|0
1646650500000|2022-03-07 10:55:00|4530.49|4530.49|4524.84|4524.84|4535.5|4535.5|4522.83|4522.83|0
1646650800000|2022-03-07 11:00:00|4525.9|4525.9|4519.01|4519.01|4527.52|4527.52|4517.82|4517.82|0
1646651100000|2022-03-07 11:05:00|4519.1|4519.1|4528.71|4528.71|4529.07|4529.07|4514.27|4514.27|0
1646651400000|2022-03-07 11:10:00|4529.3|4529.3|4537|4537|4538.19|4538.19|4529.3|4529.3|0
1646651700000|2022-03-07 11:15:00|4537.67|4537.67|4534.99|4534.99|4540.39|4540.39|4526.42|4526.42|0
1646652000000|2022-03-07 11:20:00|4532.98|4532.98|4542.21|4542.21|4542.88|4542.88|4532.31|4532.31|0
1646652300000|2022-03-07 11:25:00|4541.15|4541.15|4538.85|4538.85|4547.08|4547.08|4538.73|4538.73|0
1646652600000|2022-03-07 11:30:00|4539.73|4539.73|4546.62|4546.62|4550.85|4550.85|4539.73|4539.73|0
1646652900000|2022-03-07 11:35:00|4546.45|4546.45|4545.34|4545.34|4549.97|4549.97|4543.32|4543.32|0
1646653200000|2022-03-07 11:40:00|4545.17|4545.17|4555.31|4555.31|4555.67|4555.67|4545.17|4545.17|0
1646653500000|2022-03-07 11:45:00|4555.76|4555.76|4564.54|4564.54|4568.94|4568.94|4555.76|4555.76|0
1646653800000|2022-03-07 11:50:00|4565.78|4565.78|4565.11|4565.11|4568.6|4568.6|4560.25|4560.25|0
1646654100000|2022-03-07 11:55:00|4567.05|4567.05|4572.56|4572.56|4576.56|4576.56|4564.82|4564.82|0
1646654400000|2022-03-07 12:00:00|4572.44|4572.44|4598.6|4598.6|4600.06|4600.06|4571.56|4571.56|0
1646654700000|2022-03-07 12:05:00|4598.78|4598.78|4594.67|4594.67|4603.99|4603.99|4592.71|4592.71|0
1646655000000|2022-03-07 12:10:00|4597.35|4597.35|4598.84|4598.84|4600.09|4600.09|4590.79|4590.79|0
1646655300000|2022-03-07 12:15:00|4600.18|4600.18|4615.49|4615.49|4616.97|4616.97|4598.89|4598.89|0
1646655600000|2022-03-07 12:20:00|4615.23|4615.23|4604.28|4604.28|4619.11|4619.11|4602.33|4602.33|0
1646655900000|2022-03-07 12:25:00|4604.63|4604.63|4564.87|4564.87|4604.63|4604.63|4564.61|4564.61|0
1646656200000|2022-03-07 12:30:00|4565.23|4565.23|4571.12|4571.12|4581.7|4581.7|4562.56|4562.56|0
1646656500000|2022-03-07 12:35:00|4573.13|4573.13|4559.01|4559.01|4574.72|4574.72|4559.01|4559.01|0
1646656800000|2022-03-07 12:40:00|4561.02|4561.02|4566.57|4566.57|4568.31|4568.31|4558.55|4558.55|0
1646657100000|2022-03-07 12:45:00|4566.89|4566.89|4552.96|4552.96|4569.61|4569.61|4552.96|4552.96|0
1646657400000|2022-03-07 12:50:00|4552.29|4552.29|4553.3|4553.3|4554.75|4554.75|4544.48|4544.48|0
1646657700000|2022-03-07 12:55:00|4553.97|4553.97|4538.08|4538.08|4556.44|4556.44|4536.47|4536.47|0
1646658000000|2022-03-07 13:00:00|4539.42|4539.42|4538.87|4538.87|4546.99|4546.99|4535.29|4535.29|0
1646658300000|2022-03-07 13:05:00|4539.67|4539.67|4544.55|4544.55|4547.75|4547.75|4539.31|4539.31|0
1646658600000|2022-03-07 13:10:00|4545.89|4545.89|4560.3|4560.3|4561.3|4561.3|4544.46|4544.46|0
1646658900000|2022-03-07 13:15:00|4560.54|4560.54|4558.42|4558.42|4561.95|4561.95|4555.82|4555.82|0
1646659200000|2022-03-07 13:20:00|4559.09|4559.09|4558.25|4558.25|4561.79|4561.79|4555.82|4555.82|0
1646659500000|2022-03-07 13:25:00|4558.92|4558.92|4567.3|4567.3|4569.59|4569.59|4557.58|4557.58|0
1646659800000|2022-03-07 13:30:00|4566.15|4566.15|4558.63|4558.63|4569|4569|4556.91|4556.91|0
1646660100000|2022-03-07 13:35:00|4557.96|4557.96|4551.63|4551.63|4558.17|4558.17|4547.07|4547.07|0
1646660400000|2022-03-07 13:40:00|4550.96|4550.96|4565.82|4565.82|4565.82|4565.82|4550.96|4550.96|0
1646660700000|2022-03-07 13:45:00|4565.15|4565.15|4574.72|4574.72|4575.95|4575.95|4565.15|4565.15|0
1646661000000|2022-03-07 13:50:00|4574.69|4574.69|4572.99|4572.99|4580.08|4580.08|4567.52|4567.52|0
1646661300000|2022-03-07 13:55:00|4574.33|4574.33|4577.23|4577.23|4580.58|4580.58|4574.33|4574.33|0
1646661600000|2022-03-07 14:00:00|4576.56|4576.56|4592.41|4592.41|4594.39|4594.39|4576.56|4576.56|0
1646661900000|2022-03-07 14:05:00|4593.08|4593.08|4594.77|4594.77|4595.74|4595.74|4587.08|4587.08|0
1646662200000|2022-03-07 14:10:00|4594.94|4594.94|4594.31|4594.31|4595.43|4595.43|4584.36|4584.36|0
1646662500000|2022-03-07 14:15:00|4594.58|4594.58|4594.84|4594.84|4598.92|4598.92|4591.15|4591.15|0
1646662800000|2022-03-07 14:20:00|4594.31|4594.31|4614.16|4614.16|4614.16|4614.16|4593.23|4593.23|0
1646663100000|2022-03-07 14:25:00|4614.04|4614.04|4608.31|4608.31|4619.81|4619.81|4606.96|4606.96|0
1646663400000|2022-03-07 14:30:00|4611.43|4611.43|4600.48|4600.48|4614.58|4614.58|4596.64|4596.64|0
1646663700000|2022-03-07 14:35:00|4599.33|4599.33|4599.72|4599.72|4599.89|4599.89|4594.08|4594.08|0
1646664000000|2022-03-07 14:40:00|4599.05|4599.05|4595.59|4595.59|4601.55|4601.55|4592.13|4592.13|0
1646664300000|2022-03-07 14:45:00|4596.26|4596.26|4592.37|4592.37|4602.78|4602.78|4591.23|4591.23|0
1646664600000|2022-03-07 14:50:00|4591.7|4591.7|4595.54|4595.54|4598.56|4598.56|4591.7|4591.7|0
1646664900000|2022-03-07 14:55:00|4594.87|4594.87|4594.01|4594.01|4601.37|4601.37|4591.21|4591.21|0
1646665200000|2022-03-07 15:00:00|4594.45|4594.45|4600.88|4600.88|4602.76|4602.76|4592.63|4592.63|0
1646665500000|2022-03-07 15:05:00|4601.38|4601.38|4595.19|4595.19|4605.73|4605.73|4594.95|4594.95|0
1646665800000|2022-03-07 15:10:00|4594.52|4594.52|4571.56|4571.56|4596.72|4596.72|4570.89|4570.89|0
1646666100000|2022-03-07 15:15:00|4572.23|4572.23|4577.42|4577.42|4584.31|4584.31|4572.23|4572.23|0
1646666400000|2022-03-07 15:20:00|4578.09|4578.09|4572.48|4572.48|4585.03|4585.03|4569.18|4569.18|0
1646666700000|2022-03-07 15:25:00|4572.12|4572.12|4580.97|4580.97|4587.04|4587.04|4570.8|4570.8|0
1646667000000|2022-03-07 15:30:00|4580.79|4580.79|4586.39|4586.39|4591.81|4591.81|4579.94|4579.94|0
1646667300000|2022-03-07 15:35:00|4586.48|4586.48|4579.96|4579.96|4588.27|4588.27|4579.52|4579.52|0
1646667600000|2022-03-07 15:40:00|4580.63|4580.63|4587.62|4587.62|4587.62|4587.62|4579.43|4579.43|0
1646667900000|2022-03-07 15:45:00|4588.23|4588.23|4575.92|4575.92|4590.56|4590.56|4575.41|4575.41|0
1646668200000|2022-03-07 15:50:00|4574.86|4574.86|4579.69|4579.69|4583.71|4583.71|4573.41|4573.41|0
1646668500000|2022-03-07 15:55:00|4580.36|4580.36|4582.96|4582.96|4587.4|4587.4|4577.51|4577.51|0
1646668800000|2022-03-07 16:00:00|4582.29|4582.29|4584.93|4584.93|4586.4|4586.4|4580.6|4580.6|0
1646669100000|2022-03-07 16:05:00|4584.26|4584.26|4564.77|4564.77|4587.08|4587.08|4564.77|4564.77|0
1646669400000|2022-03-07 16:10:00|4565.21|4565.21|4557.42|4557.42|4566.16|4566.16|4553.5|4553.5|0
1646669700000|2022-03-07 16:15:00|4557.25|4557.25|4561.67|4561.67|4564.07|4564.07|4556.79|4556.79|0
1646670000000|2022-03-07 16:20:00|4561.57|4561.57|4560.87|4560.87|4571.17|4571.17|4560.46|4560.46|0
1646670300000|2022-03-07 16:25:00|4559.99|4559.99|4551.43|4551.43|4561.01|4561.01|4549.93|4549.93|0
1646727300000|2022-03-08 08:15:00|4527.32|4527.32|4536.69|4536.69|4543.1|4543.1|4525.31|4525.31|0
1646727600000|2022-03-08 08:20:00|4537.36|4537.36|4562.84|4562.84|4575.58|4575.58|4535.9|4535.9|0
1646727900000|2022-03-08 08:25:00|4562.67|4562.67|4561.12|4561.12|4574.58|4574.58|4554|4554|0
1646728200000|2022-03-08 08:30:00|4561.01|4561.01|4557.48|4557.48|4575.25|4575.25|4557.48|4557.48|0
1646728500000|2022-03-08 08:35:00|4556.69|4556.69|4557.26|4557.26|4568.87|4568.87|4554.47|4554.47|0
1646728800000|2022-03-08 08:40:00|4555.92|4555.92|4552.01|4552.01|4558.38|4558.38|4544.15|4544.15|0
1646729100000|2022-03-08 08:45:00|4552.48|4552.48|4564.65|4564.65|4569.5|4569.5|4547.7|4547.7|0
1646729400000|2022-03-08 08:50:00|4564.53|4564.53|4569.15|4569.15|4572.44|4572.44|4556.94|4556.94|0
1646729700000|2022-03-08 08:55:00|4568.98|4568.98|4567.06|4567.06|4572.95|4572.95|4564.7|4564.7|0
1646730000000|2022-03-08 09:00:00|4566.71|4566.71|4590.92|4590.92|4592.83|4592.83|4566.04|4566.04|0
1646730300000|2022-03-08 09:05:00|4592.25|4592.25|4580.01|4580.01|4592.25|4592.25|4577.72|4577.72|0
1646730600000|2022-03-08 09:10:00|4580.68|4580.68|4570.58|4570.58|4587.61|4587.61|4569.91|4569.91|0
1646730900000|2022-03-08 09:15:00|4571.92|4571.92|4581.4|4581.4|4582.28|4582.28|4571.92|4571.92|0
1646731200000|2022-03-08 09:20:00|4582.81|4582.81|4571.87|4571.87|4582.81|4582.81|4567.56|4567.56|0
1646731500000|2022-03-08 09:25:00|4572.54|4572.54|4571.61|4571.61|4573.49|4573.49|4563.13|4563.13|0
1646731800000|2022-03-08 09:30:00|4571.7|4571.7|4585.54|4585.54|4587.27|4587.27|4563.86|4563.86|0
1646732100000|2022-03-08 09:35:00|4585.01|4585.01|4577.61|4577.61|4585.01|4585.01|4575.31|4575.31|0
1646732400000|2022-03-08 09:40:00|4576.82|4576.82|4571.9|4571.9|4576.82|4576.82|4569.54|4569.54|0
1646732700000|2022-03-08 09:45:00|4572.08|4572.08|4574.49|4574.49|4575.02|4575.02|4558.78|4558.78|0
1646733000000|2022-03-08 09:50:00|4575.16|4575.16|4571.9|4571.9|4575.92|4575.92|4569.22|4569.22|0
1646733300000|2022-03-08 09:55:00|4572.27|4572.27|4565.98|4565.98|4575.92|4575.92|4562.34|4562.34|0
1646733600000|2022-03-08 10:00:00|4565.71|4565.71|4572.53|4572.53|4573.05|4573.05|4564.95|4564.95|0
1646733900000|2022-03-08 10:05:00|4573.2|4573.2|4565.14|4565.14|4574.17|4574.17|4559.77|4559.77|0
1646734200000|2022-03-08 10:10:00|4565.31|4565.31|4572.02|4572.02|4575.74|4575.74|4558.83|4558.83|0
1646734500000|2022-03-08 10:15:00|4571.7|4571.7|4558.41|4558.41|4571.81|4571.81|4557.33|4557.33|0
1646734800000|2022-03-08 10:20:00|4558.26|4558.26|4564.85|4564.85|4565.2|4565.2|4554.91|4554.91|0
1646735100000|2022-03-08 10:25:00|4564.67|4564.67|4582.62|4582.62|4582.62|4582.62|4564.67|4564.67|0
1646735400000|2022-03-08 10:30:00|4581.28|4581.28|4569.63|4569.63|4581.28|4581.28|4568.18|4568.18|0
1646735700000|2022-03-08 10:35:00|4570.3|4570.3|4560.12|4560.12|4572.66|4572.66|4560.12|4560.12|0
1646736000000|2022-03-08 10:40:00|4561.36|4561.36|4561.36|4561.36|4564.39|4564.39|4555.9|4555.9|0
1646736300000|2022-03-08 10:45:00|4561.09|4561.09|4567.55|4567.55|4568.22|4568.22|4555.64|4555.64|0
1646736600000|2022-03-08 10:50:00|4566.35|4566.35|4563.85|4563.85|4572.23|4572.23|4563.85|4563.85|0
1646736900000|2022-03-08 10:55:00|4563.64|4563.64|4555.37|4555.37|4563.89|4563.89|4555.37|4555.37|0
1646737200000|2022-03-08 11:00:00|4555.19|4555.19|4549.02|4549.02|4555.4|4555.4|4547.4|4547.4|0
1646737500000|2022-03-08 11:05:00|4549.69|4549.69|4562.35|4562.35|4562.35|4562.35|4548.17|4548.17|0
1646737800000|2022-03-08 11:10:00|4562.88|4562.88|4569.99|4569.99|4569.99|4569.99|4560.08|4560.08|0
1646738100000|2022-03-08 11:15:00|4570.66|4570.66|4566.56|4566.56|4572.15|4572.15|4562.73|4562.73|0
1646738400000|2022-03-08 11:20:00|4567.23|4567.23|4578.4|4578.4|4579.51|4579.51|4567.23|4567.23|0
1646738700000|2022-03-08 11:25:00|4578.75|4578.75|4581.7|4581.7|4583.99|4583.99|4578.75|4578.75|0
1646739000000|2022-03-08 11:30:00|4580.81|4580.81|4583.42|4583.42|4585.33|4585.33|4580.64|4580.64|0
1646739300000|2022-03-08 11:35:00|4583.16|4583.16|4581.37|4581.37|4585.54|4585.54|4581.18|4581.18|0
1646739600000|2022-03-08 11:40:00|4581.01|4581.01|4589.34|4589.34|4589.6|4589.6|4580.82|4580.82|0
1646739900000|2022-03-08 11:45:00|4588.67|4588.67|4583.5|4583.5|4590.09|4590.09|4583.5|4583.5|0
1646740200000|2022-03-08 11:50:00|4583.83|4583.83|4587.08|4587.08|4587.08|4587.08|4579.92|4579.92|0
1646740500000|2022-03-08 11:55:00|4586.37|4586.37|4597.94|4597.94|4599.28|4599.28|4586.37|4586.37|0
1646740800000|2022-03-08 12:00:00|4597.68|4597.68|4602.54|4602.54|4605.13|4605.13|4592.82|4592.82|0
1646741100000|2022-03-08 12:05:00|4603.21|4603.21|4603.23|4603.23|4607.44|4607.44|4597.77|4597.77|0
1646741400000|2022-03-08 12:10:00|4603.85|4603.85|4615.07|4615.07|4616.22|4616.22|4603.85|4603.85|0
1646741700000|2022-03-08 12:15:00|4614.72|4614.72|4605.25|4605.25|4615.39|4615.39|4603.43|4603.43|0
1646742000000|2022-03-08 12:20:00|4604.99|4604.99|4609.48|4609.48|4612.95|4612.95|4604.99|4604.99|0
1646742300000|2022-03-08 12:25:00|4608.81|4608.81|4602.64|4602.64|4612.47|4612.47|4602.64|4602.64|0
1646742600000|2022-03-08 12:30:00|4603.61|4603.61|4610.61|4610.61|4610.61|4610.61|4600.7|4600.7|0
1646742900000|2022-03-08 12:35:00|4609.94|4609.94|4613.67|4613.67|4614.44|4614.44|4609.76|4609.76|0
1646743200000|2022-03-08 12:40:00|4613|4613|4607.1|4607.1|4613.78|4613.78|4606.43|4606.43|0
1646743500000|2022-03-08 12:45:00|4607.28|4607.28|4601.71|4601.71|4608.68|4608.68|4601.22|4601.22|0
1646743800000|2022-03-08 12:50:00|4601.27|4601.27|4602.7|4602.7|4604.99|4604.99|4599.08|4599.08|0
1646744100000|2022-03-08 12:55:00|4602.53|4602.53|4610.57|4610.57|4610.57|4610.57|4596.47|4596.47|0
1646744400000|2022-03-08 13:00:00|4609.9|4609.9|4604.35|4604.35|4612.42|4612.42|4596.57|4596.57|0
1646744700000|2022-03-08 13:05:00|4604.19|4604.19|4600.38|4600.38|4607.81|4607.81|4600.11|4600.11|0
1646745000000|2022-03-08 13:10:00|4600.73|4600.73|4597.97|4597.97|4601.4|4601.4|4592.44|4592.44|0
1646745300000|2022-03-08 13:15:00|4599.03|4599.03|4594.53|4594.53|4603.12|4603.12|4593.33|4593.33|0
1646745600000|2022-03-08 13:20:00|4595.06|4595.06|4601.03|4601.03|4604.1|4604.1|4595.06|4595.06|0
1646745900000|2022-03-08 13:25:00|4600.94|4600.94|4602.13|4602.13|4605.7|4605.7|4600.06|4600.06|0
1646746200000|2022-03-08 13:30:00|4602.8|4602.8|4601.64|4601.64|4602.97|4602.97|4595.63|4595.63|0
1646746500000|2022-03-08 13:35:00|4601.43|4601.43|4606.91|4606.91|4610.91|4610.91|4600.99|4600.99|0
1646746800000|2022-03-08 13:40:00|4608.58|4608.58|4613.43|4613.43|4618.49|4618.49|4608.58|4608.58|0
1646747100000|2022-03-08 13:45:00|4612.37|4612.37|4616.16|4616.16|4617.33|4617.33|4611.82|4611.82|0
1646747400000|2022-03-08 13:50:00|4614.82|4614.82|4621.01|4621.01|4627.56|4627.56|4614.12|4614.12|0
1646747700000|2022-03-08 13:55:00|4619.83|4619.83|4615.97|4615.97|4623.97|4623.97|4614.63|4614.63|0
1646748000000|2022-03-08 14:00:00|4615.3|4615.3|4605.91|4605.91|4616.5|4616.5|4605.91|4605.91|0
1646748300000|2022-03-08 14:05:00|4604.76|4604.76|4597.89|4597.89|4604.76|4604.76|4597.45|4597.45|0
1646748600000|2022-03-08 14:10:00|4597.22|4597.22|4602.18|4602.18|4602.18|4602.18|4595.75|4595.75|0
1646748900000|2022-03-08 14:15:00|4601.51|4601.51|4600.88|4600.88|4605.33|4605.33|4597.51|4597.51|0
1646749200000|2022-03-08 14:20:00|4604.23|4604.23|4612.31|4612.31|4612.57|4612.57|4603.85|4603.85|0
1646749500000|2022-03-08 14:25:00|4612.98|4612.98|4611.66|4611.66|4619.63|4619.63|4610.31|4610.31|0
1646749800000|2022-03-08 14:30:00|4612.54|4612.54|4603.85|4603.85|4619.98|4619.98|4600.65|4600.65|0
1646750100000|2022-03-08 14:35:00|4602.51|4602.51|4611.4|4611.4|4617.11|4617.11|4601.71|4601.71|0
1646750400000|2022-03-08 14:40:00|4612.07|4612.07|4615.99|4615.99|4623.47|4623.47|4605.28|4605.28|0
1646750700000|2022-03-08 14:45:00|4615.32|4615.32|4616.36|4616.36|4622.06|4622.06|4612.7|4612.7|0
1646751000000|2022-03-08 14:50:00|4616.27|4616.27|4609.98|4609.98|4616.27|4616.27|4608.55|4608.55|0
1646751300000|2022-03-08 14:55:00|4609.27|4609.27|4617.58|4617.58|4617.68|4617.68|4604.93|4604.93|0
1646751600000|2022-03-08 15:00:00|4616.24|4616.24|4609.04|4609.04|4616.24|4616.24|4606.64|4606.64|0
1646751900000|2022-03-08 15:05:00|4609.71|4609.71|4611.94|4611.94|4619.37|4619.37|4609.71|4609.71|0
1646752200000|2022-03-08 15:10:00|4612.61|4612.61|4621.03|4621.03|4621.03|4621.03|4611.27|4611.27|0
1646752500000|2022-03-08 15:15:00|4621.47|4621.47|4623.97|4623.97|4626.99|4626.99|4615.42|4615.42|0
1646752800000|2022-03-08 15:20:00|4623.3|4623.3|4611.42|4611.42|4623.3|4623.3|4611.42|4611.42|0
1646753100000|2022-03-08 15:25:00|4611.68|4611.68|4616.44|4616.44|4618.56|4618.56|4608.23|4608.23|0
1646753400000|2022-03-08 15:30:00|4616.56|4616.56|4606.91|4606.91|4620.51|4620.51|4604.81|4604.81|0
1646753700000|2022-03-08 15:35:00|4607.58|4607.58|4600.28|4600.28|4612.25|4612.25|4599.57|4599.57|0
1646754000000|2022-03-08 15:40:00|4600.55|4600.55|4595.03|4595.03|4601.48|4601.48|4591.31|4591.31|0
1646754300000|2022-03-08 15:45:00|4594.88|4594.88|4595.97|4595.97|4597.54|4597.54|4589.34|4589.34|0
1646754600000|2022-03-08 15:50:00|4596.23|4596.23|4600.95|4600.95|4602.8|4602.8|4594.9|4594.9|0
1646754900000|2022-03-08 15:55:00|4600.69|4600.69|4605.78|4605.78|4606.22|4606.22|4593.97|4593.97|0
1646755200000|2022-03-08 16:00:00|4606.49|4606.49|4604.59|4604.59|4609.41|4609.41|4602.34|4602.34|0
1646755500000|2022-03-08 16:05:00|4604.76|4604.76|4581.05|4581.05|4605.37|4605.37|4580.96|4580.96|0
1646755800000|2022-03-08 16:10:00|4581.93|4581.93|4599.45|4599.45|4599.59|4599.59|4579.43|4579.43|0
1646756100000|2022-03-08 16:15:00|4600.24|4600.24|4610.34|4610.34|4611.54|4611.54|4600.24|4600.24|0
1646756400000|2022-03-08 16:20:00|4609.67|4609.67|4603.18|4603.18|4609.67|4609.67|4602.27|4602.27|0
1646756700000|2022-03-08 16:25:00|4602.48|4602.48|4606.33|4606.33|4612.6|4612.6|4599.74|4599.74|0
1646813700000|2022-03-09 08:15:00|4674.76|4674.76|4687|4687|4691.03|4691.03|4655.63|4655.63|0
1646814000000|2022-03-09 08:20:00|4687.22|4687.22|4671.54|4671.54|4690.68|4690.68|4666.42|4666.42|0
1646814300000|2022-03-09 08:25:00|4671.05|4671.05|4639.04|4639.04|4671.05|4671.05|4637.11|4637.11|0
1646814600000|2022-03-09 08:30:00|4639.71|4639.71|4641.65|4641.65|4649.97|4649.97|4637.24|4637.24|0
1646814900000|2022-03-09 08:35:00|4642.09|4642.09|4641.57|4641.57|4649.59|4649.59|4638.16|4638.16|0
1646815200000|2022-03-09 08:40:00|4640.23|4640.23|4650.49|4650.49|4652.27|4652.27|4635.06|4635.06|0
1646815500000|2022-03-09 08:45:00|4649.15|4649.15|4662.55|4662.55|4666.25|4666.25|4649.15|4649.15|0
1646815800000|2022-03-09 08:50:00|4661.05|4661.05|4651.04|4651.04|4661.05|4661.05|4648.18|4648.18|0
1646816100000|2022-03-09 08:55:00|4651.57|4651.57|4643.16|4643.16|4660.82|4660.82|4639.14|4639.14|0
1646816400000|2022-03-09 09:00:00|4642.27|4642.27|4645.6|4645.6|4649|4649|4640.39|4640.39|0
1646816700000|2022-03-09 09:05:00|4646.13|4646.13|4653.51|4653.51|4659.14|4659.14|4641.23|4641.23|0
1646817000000|2022-03-09 09:10:00|4653.33|4653.33|4630.6|4630.6|4655.96|4655.96|4626.24|4626.24|0
1646817300000|2022-03-09 09:15:00|4631.22|4631.22|4630.98|4630.98|4640.56|4640.56|4626.98|4626.98|0
1646817600000|2022-03-09 09:20:00|4631.65|4631.65|4610.77|4610.77|4631.65|4631.65|4603.44|4603.44|0
1646817900000|2022-03-09 09:25:00|4610.91|4610.91|4619.12|4619.12|4624.28|4624.28|4609.49|4609.49|0
1646818200000|2022-03-09 09:30:00|4619.78|4619.78|4617.32|4617.32|4624.63|4624.63|4613.56|4613.56|0
1646818500000|2022-03-09 09:35:00|4617.5|4617.5|4606.8|4606.8|4617.5|4617.5|4605.33|4605.33|0
1646818800000|2022-03-09 09:40:00|4607.25|4607.25|4611.33|4611.33|4613.6|4613.6|4599.04|4599.04|0
1646819100000|2022-03-09 09:45:00|4613.33|4613.33|4605.22|4605.22|4616.06|4616.06|4604.01|4604.01|0
1646819400000|2022-03-09 09:50:00|4603.54|4603.54|4595.23|4595.23|4606.52|4606.52|4594.07|4594.07|0
1646819700000|2022-03-09 09:55:00|4594.56|4594.56|4598.03|4598.03|4599.5|4599.5|4586.89|4586.89|0
1646820000000|2022-03-09 10:00:00|4597.24|4597.24|4589.5|4589.5|4597.33|4597.33|4582.89|4582.89|0
1646820300000|2022-03-09 10:05:00|4589.23|4589.23|4591.71|4591.71|4592.34|4592.34|4586.63|4586.63|0
1646820600000|2022-03-09 10:10:00|4591.88|4591.88|4588.02|4588.02|4592.67|4592.67|4582.88|4582.88|0
1646820900000|2022-03-09 10:15:00|4587.66|4587.66|4578.15|4578.15|4587.93|4587.93|4577.22|4577.22|0
1646821200000|2022-03-09 10:20:00|4578.82|4578.82|4579.31|4579.31|4580.36|4580.36|4571.47|4571.47|0
1646821500000|2022-03-09 10:25:00|4580.65|4580.65|4589.81|4589.81|4593.16|4593.16|4580.65|4580.65|0
1646821800000|2022-03-09 10:30:00|4589.28|4589.28|4589.17|4589.17|4589.87|4589.87|4584.38|4584.38|0
1646822100000|2022-03-09 10:35:00|4589.34|4589.34|4593.22|4593.22|4597.19|4597.19|4588.08|4588.08|0
1646822400000|2022-03-09 10:40:00|4592.55|4592.55|4578.36|4578.36|4592.55|4592.55|4576.73|4576.73|0
1646822700000|2022-03-09 10:45:00|4578.84|4578.84|4567.99|4567.99|4578.84|4578.84|4567.03|4567.03|0
1646823000000|2022-03-09 10:50:00|4569.41|4569.41|4552.4|4552.4|4569.78|4569.78|4548.49|4548.49|0
1646823300000|2022-03-09 10:55:00|4553.2|4553.2|4556.73|4556.73|4558.74|4558.74|4552.29|4552.29|0
1646823600000|2022-03-09 11:00:00|4555.41|4555.41|4550.39|4550.39|4559.19|4559.19|4549.22|4549.22|0
1646823900000|2022-03-09 11:05:00|4550.24|4550.24|4559.51|4559.51|4559.51|4559.51|4547.41|4547.41|0
1646824200000|2022-03-09 11:10:00|4558.98|4558.98|4552.19|4552.19|4558.98|4558.98|4551.75|4551.75|0
1646824500000|2022-03-09 11:15:00|4552.81|4552.81|4541.69|4541.69|4552.81|4552.81|4541.69|4541.69|0
1646824800000|2022-03-09 11:20:00|4541.08|4541.08|4547.23|4547.23|4549.95|4549.95|4541.08|4541.08|0
1646825100000|2022-03-09 11:25:00|4547.58|4547.58|4541.77|4541.77|4548.5|4548.5|4540.78|4540.78|0
1646825400000|2022-03-09 11:30:00|4541.94|4541.94|4532.74|4532.74|4542.88|4542.88|4532.74|4532.74|0
1646825700000|2022-03-09 11:35:00|4533.41|4533.41|4534.19|4534.19|4535.28|4535.28|4530.58|4530.58|0
1646826000000|2022-03-09 11:40:00|4534.86|4534.86|4531.75|4531.75|4536.54|4536.54|4530.61|4530.61|0
1646826300000|2022-03-09 11:45:00|4532.42|4532.42|4536.5|4536.5|4539.13|4539.13|4531.8|4531.8|0
1646826600000|2022-03-09 11:50:00|4536.68|4536.68|4529.78|4529.78|4536.85|4536.85|4521.04|4521.04|0
1646826900000|2022-03-09 11:55:00|4529.89|4529.89|4516.69|4516.69|4529.89|4529.89|4516.69|4516.69|0
1646827200000|2022-03-09 12:00:00|4516.36|4516.36|4517.63|4517.63|4523.48|4523.48|4511.85|4511.85|0
1646827500000|2022-03-09 12:05:00|4517.54|4517.54|4519.55|4519.55|4521.85|4521.85|4512.17|4512.17|0
1646827800000|2022-03-09 12:10:00|4519.19|4519.19|4530.77|4530.77|4531.8|4531.8|4519.02|4519.02|0
1646828100000|2022-03-09 12:15:00|4530.33|4530.33|4524.03|4524.03|4530.33|4530.33|4519.43|4519.43|0
1646828400000|2022-03-09 12:20:00|4524.73|4524.73|4523.93|4523.93|4524.99|4524.99|4519.47|4519.47|0
1646828700000|2022-03-09 12:25:00|4523.78|4523.78|4518.27|4518.27|4523.78|4523.78|4514.59|4514.59|0
1646829000000|2022-03-09 12:30:00|4517.6|4517.6|4521.85|4521.85|4522.01|4522.01|4515.58|4515.58|0
1646829300000|2022-03-09 12:35:00|4521.73|4521.73|4516.16|4516.16|4522.27|4522.27|4516.16|4516.16|0
1646829600000|2022-03-09 12:40:00|4515.8|4515.8|4510.43|4510.43|4517.67|4517.67|4508.24|4508.24|0
1646829900000|2022-03-09 12:45:00|4510.69|4510.69|4509.74|4509.74|4512.36|4512.36|4508.22|4508.22|0
1646830200000|2022-03-09 12:50:00|4510.45|4510.45|4497.26|4497.26|4510.45|4510.45|4497.26|4497.26|0
1646830500000|2022-03-09 12:55:00|4497.21|4497.21|4498.26|4498.26|4498.44|4498.44|4495.2|4495.2|0
1646830800000|2022-03-09 13:00:00|4498.7|4498.7|4493.19|4493.19|4499.93|4499.93|4491.9|4491.9|0
1646831100000|2022-03-09 13:05:00|4493.37|4493.37|4484.6|4484.6|4493.72|4493.72|4481.29|4481.29|0
1646831400000|2022-03-09 13:10:00|4483.26|4483.26|4473.45|4473.45|4483.36|4483.36|4471.99|4471.99|0
1646831700000|2022-03-09 13:15:00|4474.12|4474.12|4466.49|4466.49|4476.96|4476.96|4465.82|4465.82|0
1646832000000|2022-03-09 13:20:00|4466.14|4466.14|4467.27|4467.27|4467.27|4467.27|4463.1|4463.1|0
1646832300000|2022-03-09 13:25:00|4466.91|4466.91|4458.78|4458.78|4467.27|4467.27|4456.75|4456.75|0
1646832600000|2022-03-09 13:30:00|4458.96|4458.96|4460.42|4460.42|4462.68|4462.68|4457.24|4457.24|0
1646832900000|2022-03-09 13:35:00|4461.03|4461.03|4466.25|4466.25|4474.58|4474.58|4461.03|4461.03|0
1646833200000|2022-03-09 13:40:00|4466.69|4466.69|4462.79|4462.79|4468.65|4468.65|4462.14|4462.14|0
1646833500000|2022-03-09 13:45:00|4462.35|4462.35|4467.46|4467.46|4469.84|4469.84|4462.31|4462.31|0
1646833800000|2022-03-09 13:50:00|4467.37|4467.37|4464.04|4464.04|4467.55|4467.55|4460.39|4460.39|0
1646834100000|2022-03-09 13:55:00|4464.71|4464.71|4463.32|4463.32|4467.78|4467.78|4462.31|4462.31|0
1646834400000|2022-03-09 14:00:00|4463.46|4463.46|4476.78|4476.78|4476.78|4476.78|4459.76|4459.76|0
1646834700000|2022-03-09 14:05:00|4478.12|4478.12|4500.4|4500.4|4504.77|4504.77|4477.45|4477.45|0
1646835000000|2022-03-09 14:10:00|4501.07|4501.07|4500|4500|4505.23|4505.23|4496.92|4496.92|0
1646835300000|2022-03-09 14:15:00|4500.09|4500.09|4494.5|4494.5|4504.74|4504.74|4491.34|4491.34|0
1646835600000|2022-03-09 14:20:00|4493.83|4493.83|4486.3|4486.3|4493.83|4493.83|4483.04|4483.04|0
1646835900000|2022-03-09 14:25:00|4485.63|4485.63|4498.19|4498.19|4498.91|4498.91|4484.48|4484.48|0
1646836200000|2022-03-09 14:30:00|4497.52|4497.52|4481.04|4481.04|4497.66|4497.66|4479.06|4479.06|0
1646836500000|2022-03-09 14:35:00|4480.89|4480.89|4488.67|4488.67|4489.17|4489.17|4476.89|4476.89|0
1646836800000|2022-03-09 14:40:00|4488.88|4488.88|4501.01|4501.01|4504.95|4504.95|4488.88|4488.88|0
1646837100000|2022-03-09 14:45:00|4500.34|4500.34|4507.37|4507.37|4507.37|4507.37|4498.12|4498.12|0
1646837400000|2022-03-09 14:50:00|4506.84|4506.84|4512.67|4512.67|4512.76|4512.76|4498.79|4498.79|0
1646837700000|2022-03-09 14:55:00|4512|4512|4515.85|4515.85|4515.93|4515.93|4505.22|4505.22|0
1646838000000|2022-03-09 15:00:00|4517.26|4517.26|4509.4|4509.4|4522.3|4522.3|4505.88|4505.88|0
1646838300000|2022-03-09 15:05:00|4509.19|4509.19|4502.39|4502.39|4509.19|4509.19|4502.3|4502.3|0
1646838600000|2022-03-09 15:10:00|4503.73|4503.73|4496.5|4496.5|4505.33|4505.33|4494.12|4494.12|0
1646838900000|2022-03-09 15:15:00|4496.62|4496.62|4491.34|4491.34|4500.24|4500.24|4488.66|4488.66|0
1646839200000|2022-03-09 15:20:00|4490.67|4490.67|4500.51|4500.51|4500.51|4500.51|4490.67|4490.67|0
1646839500000|2022-03-09 15:25:00|4500.68|4500.68|4506.41|4506.41|4506.71|4506.71|4499.14|4499.14|0
1646839800000|2022-03-09 15:30:00|4507.75|4507.75|4515.83|4515.83|4517.92|4517.92|4505.57|4505.57|0
1646840100000|2022-03-09 15:35:00|4516.36|4516.36|4510.27|4510.27|4520.28|4520.28|4507.76|4507.76|0
1646840400000|2022-03-09 15:40:00|4510.41|4510.41|4516.15|4516.15|4517.34|4517.34|4509.24|4509.24|0
1646840700000|2022-03-09 15:45:00|4516.82|4516.82|4521.34|4521.34|4525.87|4525.87|4516.27|4516.27|0
1646841000000|2022-03-09 15:50:00|4521.43|4521.43|4518.47|4518.47|4522.83|4522.83|4516.95|4516.95|0
1646841300000|2022-03-09 15:55:00|4518.11|4518.11|4527.01|4527.01|4529|4529|4518.11|4518.11|0
1646841600000|2022-03-09 16:00:00|4527.15|4527.15|4525.43|4525.43|4527.72|4527.72|4523.21|4523.21|0
1646841900000|2022-03-09 16:05:00|4524.76|4524.76|4533|4533|4534.86|4534.86|4523.31|4523.31|0
1646842200000|2022-03-09 16:10:00|4533.17|4533.17|4528.96|4528.96|4534.61|4534.61|4526.66|4526.66|0
1646842500000|2022-03-09 16:15:00|4529.12|4529.12|4533.83|4533.83|4539.77|4539.77|4528.45|4528.45|0
1646842800000|2022-03-09 16:20:00|4534.01|4534.01|4537.08|4537.08|4539.45|4539.45|4532.63|4532.63|0
1646843100000|2022-03-09 16:25:00|4536.82|4536.82|4541|4541|4543.16|4543.16|4534.61|4534.61|0
1646900100000|2022-03-10 08:15:00|4554.05|4554.05|4556.84|4556.84|4562.16|4562.16|4549.32|4549.32|0
1646900400000|2022-03-10 08:20:00|4556.22|4556.22|4525.28|4525.28|4556.22|4556.22|4525.16|4525.16|0
1646900700000|2022-03-10 08:25:00|4525.98|4525.98|4523.59|4523.59|4531.85|4531.85|4519.96|4519.96|0
1646901000000|2022-03-10 08:30:00|4524.26|4524.26|4509.99|4509.99|4527.23|4527.23|4505.68|4505.68|0
1646901300000|2022-03-10 08:35:00|4509.9|4509.9|4517.2|4517.2|4518.74|4518.74|4505.79|4505.79|0
1646901600000|2022-03-10 08:40:00|4517.87|4517.87|4523.47|4523.47|4527.95|4527.95|4517.79|4517.79|0
1646901900000|2022-03-10 08:45:00|4522.13|4522.13|4516.3|4516.3|4526.55|4526.55|4515.55|4515.55|0
1646902200000|2022-03-10 08:50:00|4516.09|4516.09|4505.34|4505.34|4516.66|4516.66|4504.09|4504.09|0
1646902500000|2022-03-10 08:55:00|4505.51|4505.51|4510.33|4510.33|4514.93|4514.93|4503.44|4503.44|0
1646902800000|2022-03-10 09:00:00|4512.34|4512.34|4528.86|4528.86|4531.06|4531.06|4512.34|4512.34|0
1646903100000|2022-03-10 09:05:00|4526.86|4526.86|4539.57|4539.57|4542.22|4542.22|4523.56|4523.56|0
1646903400000|2022-03-10 09:10:00|4541.58|4541.58|4536.9|4536.9|4545.13|4545.13|4533.96|4533.96|0
1646903700000|2022-03-10 09:15:00|4536.64|4536.64|4533.94|4533.94|4537.96|4537.96|4532.21|4532.21|0
1646904000000|2022-03-10 09:20:00|4534.38|4534.38|4536.81|4536.81|4541.32|4541.32|4533.41|4533.41|0
1646904300000|2022-03-10 09:25:00|4536.46|4536.46|4546.24|4546.24|4546.86|4546.86|4531.55|4531.55|0
1646904600000|2022-03-10 09:30:00|4544.9|4544.9|4544.29|4544.29|4548.77|4548.77|4538.98|4538.98|0
1646904900000|2022-03-10 09:35:00|4542.95|4542.95|4545.19|4545.19|4545.19|4545.19|4540.46|4540.46|0
1646905200000|2022-03-10 09:40:00|4545.1|4545.1|4550.78|4550.78|4551.13|4551.13|4544.31|4544.31|0
1646905500000|2022-03-10 09:45:00|4550.94|4550.94|4542.28|4542.28|4551.99|4551.99|4539.72|4539.72|0
1646905800000|2022-03-10 09:50:00|4542.4|4542.4|4537.66|4537.66|4551|4551|4528.86|4528.86|0
1646906100000|2022-03-10 09:55:00|4535.72|4535.72|4535.69|4535.69|4547.17|4547.17|4530.47|4530.47|0
1646906400000|2022-03-10 10:00:00|4535.16|4535.16|4537.06|4537.06|4541.58|4541.58|4530.33|4530.33|0
1646906700000|2022-03-10 10:05:00|4538.65|4538.65|4533.98|4533.98|4542.37|4542.37|4532.76|4532.76|0
1646907000000|2022-03-10 10:10:00|4532.64|4532.64|4524.09|4524.09|4533.9|4533.9|4519.24|4519.24|0
1646907300000|2022-03-10 10:15:00|4522.5|4522.5|4529.15|4529.15|4533.28|4533.28|4522.5|4522.5|0
1646907600000|2022-03-10 10:20:00|4531.45|4531.45|4524.3|4524.3|4534.72|4534.72|4524.27|4524.27|0
1646907900000|2022-03-10 10:25:00|4524.97|4524.97|4525.39|4525.39|4529.24|4529.24|4522.41|4522.41|0
1646908200000|2022-03-10 10:30:00|4525.57|4525.57|4532.77|4532.77|4534.87|4534.87|4519.21|4519.21|0
1646908500000|2022-03-10 10:35:00|4533.44|4533.44|4530.58|4530.58|4536.66|4536.66|4530.58|4530.58|0
1646908800000|2022-03-10 10:40:00|4530.9|4530.9|4532.74|4532.74|4534.03|4534.03|4529.93|4529.93|0
1646909100000|2022-03-10 10:45:00|4532.88|4532.88|4537.43|4537.43|4540.43|4540.43|4532.71|4532.71|0
1646909400000|2022-03-10 10:50:00|4537.17|4537.17|4532.85|4532.85|4537.5|4537.5|4531.9|4531.9|0
1646909700000|2022-03-10 10:55:00|4532.59|4532.59|4529.96|4529.96|4533.59|4533.59|4529.35|4529.35|0
1646910000000|2022-03-10 11:00:00|4530.63|4530.63|4536.88|4536.88|4537.04|4537.04|4530.27|4530.27|0
1646910300000|2022-03-10 11:05:00|4536.21|4536.21|4524.27|4524.27|4536.21|4536.21|4523.87|4523.87|0
1646910600000|2022-03-10 11:10:00|4524.94|4524.94|4525.29|4525.29|4535.43|4535.43|4524.94|4524.94|0
1646910900000|2022-03-10 11:15:00|4525.55|4525.55|4524.61|4524.61|4529.65|4529.65|4522.6|4522.6|0
1646911200000|2022-03-10 11:20:00|4525.28|4525.28|4523.55|4523.55|4529.35|4529.35|4523.48|4523.48|0
1646911500000|2022-03-10 11:25:00|4523.9|4523.9|4527.92|4527.92|4530.11|4530.11|4523.9|4523.9|0
1646911800000|2022-03-10 11:30:00|4527.25|4527.25|4529.71|4529.71|4531.72|4531.72|4526.21|4526.21|0
1646912100000|2022-03-10 11:35:00|4529.09|4529.09|4521.95|4521.95|4531.4|4531.4|4521.28|4521.28|0
1646912400000|2022-03-10 11:40:00|4521.71|4521.71|4523.56|4523.56|4525.31|4525.31|4520.74|4520.74|0
1646912700000|2022-03-10 11:45:00|4524|4524|4517.87|4517.87|4524|4524|4515.97|4515.97|0
1646913000000|2022-03-10 11:50:00|4516.53|4516.53|4518.28|4518.28|4519.25|4519.25|4512.07|4512.07|0
1646913300000|2022-03-10 11:55:00|4518.99|4518.99|4516.54|4516.54|4521.27|4521.27|4515.84|4515.84|0
1646913600000|2022-03-10 12:00:00|4515.87|4515.87|4508.81|4508.81|4518.09|4518.09|4508.55|4508.55|0
1646913900000|2022-03-10 12:05:00|4509.48|4509.48|4517.88|4517.88|4517.97|4517.97|4509.48|4509.48|0
1646914200000|2022-03-10 12:10:00|4517.61|4517.61|4510.29|4510.29|4518.21|4518.21|4510.29|4510.29|0
1646914500000|2022-03-10 12:15:00|4509.62|4509.62|4508.2|4508.2|4511.18|4511.18|4506.69|4506.69|0
1646914800000|2022-03-10 12:20:00|4509.54|4509.54|4507.63|4507.63|4511.58|4511.58|4505.43|4505.43|0
1646915100000|2022-03-10 12:25:00|4507.28|4507.28|4499.79|4499.79|4507.28|4507.28|4499.79|4499.79|0
1646915400000|2022-03-10 12:30:00|4499.62|4499.62|4486.31|4486.31|4499.72|4499.72|4486.31|4486.31|0
1646915700000|2022-03-10 12:35:00|4486.75|4486.75|4485|4485|4490.57|4490.57|4485|4485|0
1646916000000|2022-03-10 12:40:00|4485.53|4485.53|4476.81|4476.81|4487.44|4487.44|4476.81|4476.81|0
1646916300000|2022-03-10 12:45:00|4477.14|4477.14|4470.32|4470.32|4479.82|4479.82|4465.83|4465.83|0
1646916600000|2022-03-10 12:50:00|4470.34|4470.34|4471.05|4471.05|4475.04|4475.04|4464.13|4464.13|0
1646916900000|2022-03-10 12:55:00|4471.34|4471.34|4481.05|4481.05|4481.05|4481.05|4467.5|4467.5|0
1646917200000|2022-03-10 13:00:00|4482.34|4482.34|4480.33|4480.33|4487.26|4487.26|4477.75|4477.75|0
1646917500000|2022-03-10 13:05:00|4480.51|4480.51|4496.66|4496.66|4505.66|4505.66|4480.51|4480.51|0
1646917800000|2022-03-10 13:10:00|4495.99|4495.99|4487.85|4487.85|4499.28|4499.28|4487.85|4487.85|0
1646918100000|2022-03-10 13:15:00|4488.15|4488.15|4494.18|4494.18|4494.77|4494.77|4488|4488|0
1646918400000|2022-03-10 13:20:00|4494.35|4494.35|4491.42|4491.42|4495.02|4495.02|4489.38|4489.38|0
1646918700000|2022-03-10 13:25:00|4490.98|4490.98|4498.5|4498.5|4502.03|4502.03|4490.71|4490.71|0
1646919000000|2022-03-10 13:30:00|4496.49|4496.49|4510.37|4510.37|4511.86|4511.86|4496.49|4496.49|0
1646919300000|2022-03-10 13:35:00|4511.34|4511.34|4509.07|4509.07|4515.61|4515.61|4508.89|4508.89|0
1646919600000|2022-03-10 13:40:00|4509.74|4509.74|4509.45|4509.45|4513.47|4513.47|4507.64|4507.64|0
1646919900000|2022-03-10 13:45:00|4509.5|4509.5|4504.15|4504.15|4511.11|4511.11|4504.15|4504.15|0
1646920200000|2022-03-10 13:50:00|4504.85|4504.85|4502.84|4502.84|4506.63|4506.63|4502.24|4502.24|0
1646920500000|2022-03-10 13:55:00|4503.1|4503.1|4509.74|4509.74|4513.53|4513.53|4502.99|4502.99|0
1646920800000|2022-03-10 14:00:00|4511.75|4511.75|4510.31|4510.31|4513.56|4513.56|4508.13|4508.13|0
1646921100000|2022-03-10 14:05:00|4509.6|4509.6|4507.24|4507.24|4513.75|4513.75|4506.44|4506.44|0
1646921400000|2022-03-10 14:10:00|4507.15|4507.15|4504.86|4504.86|4509.46|4509.46|4504.15|4504.15|0
1646921700000|2022-03-10 14:15:00|4504.74|4504.74|4506.92|4506.92|4507.72|4507.72|4504.12|4504.12|0
1646922000000|2022-03-10 14:20:00|4507.36|4507.36|4510.21|4510.21|4510.32|4510.32|4504.72|4504.72|0
1646922300000|2022-03-10 14:25:00|4510.88|4510.88|4509.93|4509.93|4511.7|4511.7|4504.41|4504.41|0
1646922600000|2022-03-10 14:30:00|4509.26|4509.26|4527.28|4527.28|4527.28|4527.28|4509.26|4509.26|0
1646922900000|2022-03-10 14:35:00|4527.54|4527.54|4525.75|4525.75|4533.76|4533.76|4524.73|4524.73|0
1646923200000|2022-03-10 14:40:00|4525.4|4525.4|4530.86|4530.86|4533.19|4533.19|4525.4|4525.4|0
1646923500000|2022-03-10 14:45:00|4530.78|4530.78|4529.69|4529.69|4532.65|4532.65|4526.39|4526.39|0
1646923800000|2022-03-10 14:50:00|4529.87|4529.87|4538.78|4538.78|4542.54|4542.54|4529.87|4529.87|0
1646924100000|2022-03-10 14:55:00|4538.87|4538.87|4545.39|4545.39|4546.72|4546.72|4535.93|4535.93|0
1646924400000|2022-03-10 15:00:00|4544.05|4544.05|4554.56|4554.56|4557.12|4557.12|4543.65|4543.65|0
1646924700000|2022-03-10 15:05:00|4555.23|4555.23|4557|4557|4559.9|4559.9|4549.83|4549.83|0
1646925000000|2022-03-10 15:10:00|4557.67|4557.67|4559.65|4559.65|4563.95|4563.95|4552.42|4552.42|0
1646925300000|2022-03-10 15:15:00|4558.98|4558.98|4552.94|4552.94|4562.7|4562.7|4550.9|4550.9|0
1646925600000|2022-03-10 15:20:00|4550.93|4550.93|4546.62|4546.62|4554.8|4554.8|4544.39|4544.39|0
1646925900000|2022-03-10 15:25:00|4547.29|4547.29|4547.62|4547.62|4553.82|4553.82|4545.61|4545.61|0
1646926200000|2022-03-10 15:30:00|4548.29|4548.29|4554.73|4554.73|4557.81|4557.81|4548.29|4548.29|0
1646926500000|2022-03-10 15:35:00|4554.06|4554.06|4555.53|4555.53|4556.16|4556.16|4552.25|4552.25|0
1646926800000|2022-03-10 15:40:00|4555.36|4555.36|4556.37|4556.37|4559.99|4559.99|4555.09|4555.09|0
1646927100000|2022-03-10 15:45:00|4557.7|4557.7|4556.49|4556.49|4557.7|4557.7|4549.27|4549.27|0
1646927400000|2022-03-10 15:50:00|4556.75|4556.75|4559.91|4559.91|4562.72|4562.72|4556.75|4556.75|0
1646927700000|2022-03-10 15:55:00|4559.24|4559.24|4558.21|4558.21|4560.93|4560.93|4553.55|4553.55|0
1646928000000|2022-03-10 16:00:00|4558.03|4558.03|4551.58|4551.58|4560.48|4560.48|4551.58|4551.58|0
1646928300000|2022-03-10 16:05:00|4551.84|4551.84|4544.08|4544.08|4553.14|4553.14|4543.96|4543.96|0
1646928600000|2022-03-10 16:10:00|4543.41|4543.41|4540.96|4540.96|4547.35|4547.35|4540.34|4540.34|0
1646928900000|2022-03-10 16:15:00|4540.52|4540.52|4534.37|4534.37|4540.52|4540.52|4533.09|4533.09|0
1646929200000|2022-03-10 16:20:00|4534.2|4534.2|4539.27|4539.27|4539.98|4539.98|4534.07|4534.07|0
1646929500000|2022-03-10 16:25:00|4540.61|4540.61|4538.16|4538.16|4540.97|4540.97|4528.69|4528.69|0
1646986500000|2022-03-11 08:15:00|4627|4627|4582.94|4582.94|4631.49|4631.49|4582.77|4582.77|0
1646986800000|2022-03-11 08:20:00|4584|4584|4598.56|4598.56|4600.54|4600.54|4578.77|4578.77|0
1646987100000|2022-03-11 08:25:00|4600.57|4600.57|4605.68|4605.68|4606.12|4606.12|4592.69|4592.69|0
1646987400000|2022-03-11 08:30:00|4606.12|4606.12|4617.05|4617.05|4625.81|4625.81|4603.88|4603.88|0
1646987700000|2022-03-11 08:35:00|4618.37|4618.37|4601.36|4601.36|4620|4620|4597.1|4597.1|0
1646988000000|2022-03-11 08:40:00|4603.37|4603.37|4596.68|4596.68|4607.86|4607.86|4595.72|4595.72|0
1646988300000|2022-03-11 08:45:00|4598.45|4598.45|4602.33|4602.33|4605.01|4605.01|4596.65|4596.65|0
1646988600000|2022-03-11 08:50:00|4600.99|4600.99|4604.05|4604.05|4609.34|4609.34|4596.36|4596.36|0
1646988900000|2022-03-11 08:55:00|4605.82|4605.82|4603.71|4603.71|4607.94|4607.94|4601.84|4601.84|0
1646989200000|2022-03-11 09:00:00|4605.05|4605.05|4606.24|4606.24|4610.7|4610.7|4605.05|4605.05|0
1646989500000|2022-03-11 09:05:00|4606.29|4606.29|4599.52|4599.52|4606.29|4606.29|4598.37|4598.37|0
1646989800000|2022-03-11 09:10:00|4600.49|4600.49|4606.31|4606.31|4607.94|4607.94|4600.49|4600.49|0
1646990100000|2022-03-11 09:15:00|4605.95|4605.95|4603.25|4603.25|4606.68|4606.68|4600.41|4600.41|0
1646990400000|2022-03-11 09:20:00|4603.09|4603.09|4604.05|4604.05|4606.1|4606.1|4597.92|4597.92|0
1646990700000|2022-03-11 09:25:00|4604.58|4604.58|4603.12|4603.12|4608.64|4608.64|4602.45|4602.45|0
1646991000000|2022-03-11 09:30:00|4602.06|4602.06|4608.72|4608.72|4611.15|4611.15|4601.21|4601.21|0
1646991300000|2022-03-11 09:35:00|4609.39|4609.39|4603.54|4603.54|4610.71|4610.71|4601.61|4601.61|0
1646991600000|2022-03-11 09:40:00|4603.72|4603.72|4590.58|4590.58|4603.72|4603.72|4589.29|4589.29|0
1646991900000|2022-03-11 09:45:00|4591.37|4591.37|4583.92|4583.92|4591.79|4591.79|4582.58|4582.58|0
1646992200000|2022-03-11 09:50:00|4585.26|4585.26|4590.29|4590.29|4593.76|4593.76|4584.36|4584.36|0
1646992500000|2022-03-11 09:55:00|4590.96|4590.96|4596.14|4596.14|4599.28|4599.28|4590.96|4590.96|0
1646992800000|2022-03-11 10:00:00|4596.76|4596.76|4598.32|4598.32|4599.16|4599.16|4595.96|4595.96|0
1646993100000|2022-03-11 10:05:00|4598.41|4598.41|4599.55|4599.55|4600.14|4600.14|4593.46|4593.46|0
1646993400000|2022-03-11 10:10:00|4599.71|4599.71|4595.08|4595.08|4600.42|4600.42|4594.82|4594.82|0
1646993700000|2022-03-11 10:15:00|4595.23|4595.23|4593.66|4593.66|4595.23|4595.23|4589.99|4589.99|0
1646994000000|2022-03-11 10:20:00|4594.36|4594.36|4600.82|4600.82|4600.82|4600.82|4593.66|4593.66|0
1646994300000|2022-03-11 10:25:00|4600.15|4600.15|4600.48|4600.48|4606.36|4606.36|4599.89|4599.89|0
1646994600000|2022-03-11 10:30:00|4598.47|4598.47|4587.7|4587.7|4598.47|4598.47|4587.7|4587.7|0
1646994900000|2022-03-11 10:35:00|4587.03|4587.03|4591.26|4591.26|4592.63|4592.63|4586.59|4586.59|0
1646995200000|2022-03-11 10:40:00|4593.27|4593.27|4592.47|4592.47|4594.16|4594.16|4588.69|4588.69|0
1646995500000|2022-03-11 10:45:00|4591.8|4591.8|4583.37|4583.37|4591.8|4591.8|4583.04|4583.04|0
1646995800000|2022-03-11 10:50:00|4582.99|4582.99|4576.26|4576.26|4582.99|4582.99|4576.26|4576.26|0
1646996100000|2022-03-11 10:55:00|4575.91|4575.91|4573.77|4573.77|4577.11|4577.11|4571.29|4571.29|0
1646996400000|2022-03-11 11:00:00|4575.11|4575.11|4578.77|4578.77|4581.58|4581.58|4574.44|4574.44|0
1646996700000|2022-03-11 11:05:00|4577.43|4577.43|4577.03|4577.03|4578.77|4578.77|4575.03|4575.03|0
1646997000000|2022-03-11 11:10:00|4577.47|4577.47|4574.32|4574.32|4578.99|4578.99|4569.82|4569.82|0
1646997300000|2022-03-11 11:15:00|4573.65|4573.65|4572.57|4572.57|4577.39|4577.39|4570.97|4570.97|0
1646997600000|2022-03-11 11:20:00|4572.12|4572.12|4589.69|4589.69|4602.82|4602.82|4566.63|4566.63|0
1646997900000|2022-03-11 11:25:00|4589.07|4589.07|4587.29|4587.29|4620.43|4620.43|4578.95|4578.95|0
1646998200000|2022-03-11 11:30:00|4587.96|4587.96|4578.76|4578.76|4587.96|4587.96|4571.33|4571.33|0
1646998500000|2022-03-11 11:35:00|4579.99|4579.99|4563.76|4563.76|4581.31|4581.31|4561.91|4561.91|0
1646998800000|2022-03-11 11:40:00|4563.93|4563.93|4578.93|4578.93|4580.84|4580.84|4563.93|4563.93|0
1646999100000|2022-03-11 11:45:00|4580.27|4580.27|4578.28|4578.28|4585.71|4585.71|4576.05|4576.05|0
1646999400000|2022-03-11 11:50:00|4578.95|4578.95|4577.76|4577.76|4580.54|4580.54|4571.27|4571.27|0
1646999700000|2022-03-11 11:55:00|4578.02|4578.02|4575.86|4575.86|4582.97|4582.97|4573.54|4573.54|0
1647000000000|2022-03-11 12:00:00|4575.74|4575.74|4574.76|4574.76|4576.5|4576.5|4568.46|4568.46|0
1647000300000|2022-03-11 12:05:00|4576.1|4576.1|4581.2|4581.2|4581.2|4581.2|4568.5|4568.5|0
1647000600000|2022-03-11 12:10:00|4581.49|4581.49|4573.96|4573.96|4584.23|4584.23|4573.96|4573.96|0
1647000900000|2022-03-11 12:15:00|4575.3|4575.3|4577.34|4577.34|4582.19|4582.19|4574.45|4574.45|0
1647001200000|2022-03-11 12:20:00|4578.4|4578.4|4589.91|4589.91|4598.22|4598.22|4578.4|4578.4|0
1647001500000|2022-03-11 12:25:00|4590.27|4590.27|4581.7|4581.7|4590.27|4590.27|4581.46|4581.46|0
1647001800000|2022-03-11 12:30:00|4580.46|4580.46|4586.17|4586.17|4587.52|4587.52|4580.46|4580.46|0
1647002100000|2022-03-11 12:35:00|4585.5|4585.5|4597.12|4597.12|4597.12|4597.12|4582.66|4582.66|0
1647002400000|2022-03-11 12:40:00|4596.62|4596.62|4584.53|4584.53|4596.62|4596.62|4583.96|4583.96|0
1647002700000|2022-03-11 12:45:00|4583.86|4583.86|4584.07|4584.07|4585.22|4585.22|4577.67|4577.67|0
1647003000000|2022-03-11 12:50:00|4583.74|4583.74|4584.41|4584.41|4585.08|4585.08|4578.25|4578.25|0
1647003300000|2022-03-11 12:55:00|4584.85|4584.85|4588.76|4588.76|4589.6|4589.6|4583.16|4583.16|0
1647003600000|2022-03-11 13:00:00|4590.77|4590.77|4592.93|4592.93|4594.75|4594.75|4589.48|4589.48|0
1647003900000|2022-03-11 13:05:00|4593.91|4593.91|4596.24|4596.24|4597.04|4597.04|4592.7|4592.7|0
1647004200000|2022-03-11 13:10:00|4596.57|4596.57|4602.29|4602.29|4605.84|4605.84|4596.57|4596.57|0
1647004500000|2022-03-11 13:15:00|4601.62|4601.62|4600.29|4600.29|4602.17|4602.17|4598.53|4598.53|0
1647004800000|2022-03-11 13:20:00|4598.31|4598.31|4601.04|4601.04|4601.04|4601.04|4596.62|4596.62|0
1647005100000|2022-03-11 13:25:00|4599.7|4599.7|4602.92|4602.92|4602.92|4602.92|4598.77|4598.77|0
1647005400000|2022-03-11 13:30:00|4602.59|4602.59|4604.99|4604.99|4606.78|4606.78|4598.67|4598.67|0
1647005700000|2022-03-11 13:35:00|4605.14|4605.14|4607.3|4607.3|4607.65|4607.65|4604.03|4604.03|0
1647006000000|2022-03-11 13:40:00|4604.72|4604.72|4611.13|4611.13|4614.51|4614.51|4604.72|4604.72|0
1647006300000|2022-03-11 13:45:00|4611.36|4611.36|4612.24|4612.24|4615.72|4615.72|4609.98|4609.98|0
1647006600000|2022-03-11 13:50:00|4612.91|4612.91|4608.41|4608.41|4614.11|4614.11|4608.41|4608.41|0
1647006900000|2022-03-11 13:55:00|4608.14|4608.14|4604.14|4604.14|4608.88|4608.88|4602.13|4602.13|0
1647007200000|2022-03-11 14:00:00|4604.81|4604.81|4603.62|4603.62|4604.81|4604.81|4600.18|4600.18|0
1647007500000|2022-03-11 14:05:00|4604.29|4604.29|4601.09|4601.09|4608.3|4608.3|4601.09|4601.09|0
1647007800000|2022-03-11 14:10:00|4600.99|4600.99|4593.67|4593.67|4600.99|4600.99|4591.75|4591.75|0
1647008100000|2022-03-11 14:15:00|4594.65|4594.65|4596.68|4596.68|4599.19|4599.19|4593.86|4593.86|0
1647008400000|2022-03-11 14:20:00|4596.85|4596.85|4593.94|4593.94|4600.26|4600.26|4593.94|4593.94|0
1647008700000|2022-03-11 14:25:00|4593.83|4593.83|4594.46|4594.46|4596.96|4596.96|4591.67|4591.67|0
1647009000000|2022-03-11 14:30:00|4594.14|4594.14|4592.85|4592.85|4598.24|4598.24|4589.97|4589.97|0
1647009300000|2022-03-11 14:35:00|4593.74|4593.74|4591.69|4591.69|4598.9|4598.9|4589.53|4589.53|0
1647009600000|2022-03-11 14:40:00|4591.24|4591.24|4602.37|4602.37|4603.04|4603.04|4590.64|4590.64|0
1647009900000|2022-03-11 14:45:00|4602.19|4602.19|4601.89|4601.89|4608.02|4608.02|4600.47|4600.47|0
1647010200000|2022-03-11 14:50:00|4601.81|4601.81|4597.22|4597.22|4602.54|4602.54|4595.81|4595.81|0
1647010500000|2022-03-11 14:55:00|4597.84|4597.84|4601.97|4601.97|4602.87|4602.87|4597.17|4597.17|0
1647010800000|2022-03-11 15:00:00|4601.18|4601.18|4606.3|4606.3|4607.12|4607.12|4596.59|4596.59|0
1647011100000|2022-03-11 15:05:00|4606.66|4606.66|4606.76|4606.76|4612.35|4612.35|4606.09|4606.09|0
1647011400000|2022-03-11 15:10:00|4607.02|4607.02|4604.38|4604.38|4612.23|4612.23|4604.01|4604.01|0
1647011700000|2022-03-11 15:15:00|4603.71|4603.71|4608.04|4608.04|4608.67|4608.67|4601.07|4601.07|0
1647012000000|2022-03-11 15:20:00|4608.71|4608.71|4608.1|4608.1|4613.05|4613.05|4605.35|4605.35|0
1647012300000|2022-03-11 15:25:00|4607.43|4607.43|4604.46|4604.46|4608.01|4608.01|4604.46|4604.46|0
1647012600000|2022-03-11 15:30:00|4604.14|4604.14|4598.83|4598.83|4609.33|4609.33|4597.58|4597.58|0
1647012900000|2022-03-11 15:35:00|4600.17|4600.17|4599.59|4599.59|4604.79|4604.79|4598.11|4598.11|0
1647013200000|2022-03-11 15:40:00|4599.86|4599.86|4598.37|4598.37|4604.1|4604.1|4596.9|4596.9|0
1647013500000|2022-03-11 15:45:00|4597.7|4597.7|4598.42|4598.42|4599.09|4599.09|4595.12|4595.12|0
1647013800000|2022-03-11 15:50:00|4598.33|4598.33|4597.96|4597.96|4601.3|4601.3|4597.95|4597.95|0
1647014100000|2022-03-11 15:55:00|4598.84|4598.84|4604.28|4604.28|4605.56|4605.56|4597.54|4597.54|0
1647014400000|2022-03-11 16:00:00|4604.1|4604.1|4597.98|4597.98|4604.77|4604.77|4596.55|4596.55|0
1647014700000|2022-03-11 16:05:00|4597.31|4597.31|4590.33|4590.33|4597.55|4597.55|4590.33|4590.33|0
1647015000000|2022-03-11 16:10:00|4590.49|4590.49|4581.18|4581.18|4590.49|4590.49|4580.59|4580.59|0
1647015300000|2022-03-11 16:15:00|4581.04|4581.04|4576.05|4576.05|4581.3|4581.3|4574.45|4574.45|0
1647015600000|2022-03-11 16:20:00|4576.23|4576.23|4577.14|4577.14|4580.58|4580.58|4573.89|4573.89|0
1647015900000|2022-03-11 16:25:00|4577.26|4577.26|4576.61|4576.61|4579.72|4579.72|4574.21|4574.21|0
1647245700000|2022-03-14 08:15:00|4651.09|4651.09|4640.38|4640.38|4653.26|4653.26|4636.64|4636.64|0
1647246000000|2022-03-14 08:20:00|4638.79|4638.79|4644.57|4644.57|4649.67|4649.67|4635.01|4635.01|0
1647246300000|2022-03-14 08:25:00|4643.23|4643.23|4649.34|4649.34|4649.52|4649.52|4634.9|4634.9|0
1647246600000|2022-03-14 08:30:00|4649.55|4649.55|4639.92|4639.92|4649.55|4649.55|4636.81|4636.81|0
1647246900000|2022-03-14 08:35:00|4639.8|4639.8|4652.14|4652.14|4652.14|4652.14|4639.8|4639.8|0
1647247200000|2022-03-14 08:40:00|4652.26|4652.26|4652.04|4652.04|4655.08|4655.08|4647.32|4647.32|0
1647247500000|2022-03-14 08:45:00|4652.52|4652.52|4655.22|4655.22|4660.88|4660.88|4650.54|4650.54|0
1647247800000|2022-03-14 08:50:00|4654.92|4654.92|4650.71|4650.71|4655.93|4655.93|4644.37|4644.37|0
1647248100000|2022-03-14 08:55:00|4649.74|4649.74|4663.76|4663.76|4663.76|4663.76|4649.74|4649.74|0
1647248400000|2022-03-14 09:00:00|4665.1|4665.1|4659.42|4659.42|4667.64|4667.64|4658.74|4658.74|0
1647248700000|2022-03-14 09:05:00|4659.18|4659.18|4664.49|4664.49|4665.57|4665.57|4659.18|4659.18|0
1647249000000|2022-03-14 09:10:00|4664.39|4664.39|4657.97|4657.97|4667.5|4667.5|4657.8|4657.8|0
1647249300000|2022-03-14 09:15:00|4659.29|4659.29|4657.41|4657.41|4660.4|4660.4|4652.92|4652.92|0
1647249600000|2022-03-14 09:20:00|4657.29|4657.29|4658.34|4658.34|4662.77|4662.77|4657.03|4657.03|0
1647249900000|2022-03-14 09:25:00|4658.25|4658.25|4662.52|4662.52|4662.63|4662.63|4656.03|4656.03|0
1647250200000|2022-03-14 09:30:00|4662.96|4662.96|4663.82|4663.82|4667.77|4667.77|4659.27|4659.27|0
1647250500000|2022-03-14 09:35:00|4662.93|4662.93|4661.45|4661.45|4664.98|4664.98|4657.88|4657.88|0
1647250800000|2022-03-14 09:40:00|4662.33|4662.33|4660.61|4660.61|4665.45|4665.45|4659.86|4659.86|0
1647251100000|2022-03-14 09:45:00|4660.77|4660.77|4655.37|4655.37|4663.44|4663.44|4655.37|4655.37|0
1647251400000|2022-03-14 09:50:00|4655.1|4655.1|4658.52|4658.52|4666.68|4666.68|4654.36|4654.36|0
1647251700000|2022-03-14 09:55:00|4658.7|4658.7|4654.99|4654.99|4661.05|4661.05|4652.78|4652.78|0
1647252000000|2022-03-14 10:00:00|4655.15|4655.15|4663|4663|4665.95|4665.95|4655.15|4655.15|0
1647252300000|2022-03-14 10:05:00|4663.36|4663.36|4664.34|4664.34|4665.59|4665.59|4661.92|4661.92|0
1647252600000|2022-03-14 10:10:00|4663.81|4663.81|4663.47|4663.47|4664.72|4664.72|4656.07|4656.07|0
1647252900000|2022-03-14 10:15:00|4663.42|4663.42|4666.93|4666.93|4669.8|4669.8|4662.63|4662.63|0
1647253200000|2022-03-14 10:20:00|4665.59|4665.59|4663.26|4663.26|4665.59|4665.59|4659.7|4659.7|0
1647253500000|2022-03-14 10:25:00|4663.59|4663.59|4661.83|4661.83|4667.61|4667.61|4658.94|4658.94|0
1647253800000|2022-03-14 10:30:00|4661.92|4661.92|4662.26|4662.26|4664.45|4664.45|4658.04|4658.04|0
1647254100000|2022-03-14 10:35:00|4662.61|4662.61|4659.37|4659.37|4664.92|4664.92|4659.37|4659.37|0
1647254400000|2022-03-14 10:40:00|4658.03|4658.03|4664.34|4664.34|4664.43|4664.43|4654.42|4654.42|0
1647254700000|2022-03-14 10:45:00|4664.52|4664.52|4667.35|4667.35|4667.35|4667.35|4663.69|4663.69|0
1647255000000|2022-03-14 10:50:00|4665.34|4665.34|4658.88|4658.88|4665.34|4665.34|4658.88|4658.88|0
1647255300000|2022-03-14 10:55:00|4657.55|4657.55|4653.13|4653.13|4657.55|4657.55|4651.39|4651.39|0
1647255600000|2022-03-14 11:00:00|4653.78|4653.78|4655|4655|4658.07|4658.07|4653.32|4653.32|0
1647255900000|2022-03-14 11:05:00|4655.17|4655.17|4656.75|4656.75|4658.1|4658.1|4655.17|4655.17|0
1647256200000|2022-03-14 11:10:00|4657.42|4657.42|4665.52|4665.52|4665.52|4665.52|4656.58|4656.58|0
1647256500000|2022-03-14 11:15:00|4666.19|4666.19|4660.32|4660.32|4668.24|4668.24|4658.77|4658.77|0
1647256800000|2022-03-14 11:20:00|4658.02|4658.02|4653.13|4653.13|4658.02|4658.02|4650.44|4650.44|0
1647257100000|2022-03-14 11:25:00|4652.46|4652.46|4647.08|4647.08|4653.51|4653.51|4644.33|4644.33|0
1647257400000|2022-03-14 11:30:00|4646.73|4646.73|4642.16|4642.16|4646.97|4646.97|4642.16|4642.16|0
1647257700000|2022-03-14 11:35:00|4642.6|4642.6|4643.5|4643.5|4647.03|4647.03|4640.59|4640.59|0
1647258000000|2022-03-14 11:40:00|4643.14|4643.14|4644.08|4644.08|4649.44|4649.44|4642.63|4642.63|0
1647258300000|2022-03-14 11:45:00|4643.41|4643.41|4649.03|4649.03|4649.7|4649.7|4643.41|4643.41|0
1647258600000|2022-03-14 11:50:00|4649.19|4649.19|4648.88|4648.88|4650.83|4650.83|4646.94|4646.94|0
1647258900000|2022-03-14 11:55:00|4649.33|4649.33|4647.66|4647.66|4651.58|4651.58|4646.88|4646.88|0
1647259200000|2022-03-14 12:00:00|4647.61|4647.61|4650.08|4650.08|4651.42|4651.42|4646.97|4646.97|0
1647259500000|2022-03-14 12:05:00|4650.69|4650.69|4654.99|4654.99|4655.78|4655.78|4650.69|4650.69|0
1647259800000|2022-03-14 12:10:00|4654.32|4654.32|4651.67|4651.67|4654.32|4654.32|4651.37|4651.37|0
1647260100000|2022-03-14 12:15:00|4652.34|4652.34|4653.53|4653.53|4659.05|4659.05|4651.59|4651.59|0
1647260400000|2022-03-14 12:20:00|4652.86|4652.86|4650.79|4650.79|4653.69|4653.69|4647.77|4647.77|0
1647260700000|2022-03-14 12:25:00|4652.13|4652.13|4652.24|4652.24|4657.7|4657.7|4650.81|4650.81|0
1647261000000|2022-03-14 12:30:00|4652.41|4652.41|4656.18|4656.18|4657.74|4657.74|4652.06|4652.06|0
1647261300000|2022-03-14 12:35:00|4657.06|4657.06|4652.51|4652.51|4657.22|4657.22|4649.91|4649.91|0
1647261600000|2022-03-14 12:40:00|4652.33|4652.33|4649.88|4649.88|4652.85|4652.85|4648.29|4648.29|0
1647261900000|2022-03-14 12:45:00|4649.21|4649.21|4644.26|4644.26|4649.21|4649.21|4643.15|4643.15|0
1647262200000|2022-03-14 12:50:00|4644.53|4644.53|4642.61|4642.61|4652.11|4652.11|4642.61|4642.61|0
1647262500000|2022-03-14 12:55:00|4643.02|4643.02|4646.92|4646.92|4649.29|4649.29|4642.46|4642.46|0
1647262800000|2022-03-14 13:00:00|4646.25|4646.25|4644.43|4644.43|4646.25|4646.25|4641.62|4641.62|0
1647263100000|2022-03-14 13:05:00|4644.78|4644.78|4643.34|4643.34|4644.87|4644.87|4642.28|4642.28|0
1647263400000|2022-03-14 13:10:00|4642.67|4642.67|4644.27|4644.27|4645.08|4645.08|4642.67|4642.67|0
1647263700000|2022-03-14 13:15:00|4643.92|4643.92|4644.3|4644.3|4646.22|4646.22|4643.76|4643.76|0
1647264000000|2022-03-14 13:20:00|4644.65|4644.65|4638.31|4638.31|4649.45|4649.45|4637.2|4637.2|0
1647264300000|2022-03-14 13:25:00|4638.13|4638.13|4630.04|4630.04|4639.82|4639.82|4629.87|4629.87|0
1647264600000|2022-03-14 13:30:00|4630.71|4630.71|4631.44|4631.44|4642.45|4642.45|4629.36|4629.36|0
1647264900000|2022-03-14 13:35:00|4630.94|4630.94|4620.41|4620.41|4630.94|4630.94|4616.44|4616.44|0
1647265200000|2022-03-14 13:40:00|4620.25|4620.25|4615.37|4615.37|4621.2|4621.2|4615.37|4615.37|0
1647265500000|2022-03-14 13:45:00|4615.51|4615.51|4614.36|4614.36|4618.18|4618.18|4612.51|4612.51|0
1647265800000|2022-03-14 13:50:00|4616.37|4616.37|4604.42|4604.42|4617.78|4617.78|4604.19|4604.19|0
1647266100000|2022-03-14 13:55:00|4605.57|4605.57|4612.15|4612.15|4612.15|4612.15|4605.16|4605.16|0
1647266400000|2022-03-14 14:00:00|4611.48|4611.48|4609.22|4609.22|4612.58|4612.58|4607.89|4607.89|0
1647266700000|2022-03-14 14:05:00|4608.78|4608.78|4608.47|4608.47|4610.45|4610.45|4605.01|4605.01|0
1647267000000|2022-03-14 14:10:00|4607.13|4607.13|4596.98|4596.98|4608.1|4608.1|4596.98|4596.98|0
1647267300000|2022-03-14 14:15:00|4596.86|4596.86|4600.37|4600.37|4601.16|4601.16|4595.99|4595.99|0
1647267600000|2022-03-14 14:20:00|4599.7|4599.7|4610.98|4610.98|4610.98|4610.98|4593.8|4593.8|0
1647267900000|2022-03-14 14:25:00|4611.03|4611.03|4611.32|4611.32|4613.54|4613.54|4607.57|4607.57|0
1647268200000|2022-03-14 14:30:00|4611.99|4611.99|4603.9|4603.9|4613.85|4613.85|4603.9|4603.9|0
1647268500000|2022-03-14 14:35:00|4605.23|4605.23|4597.64|4597.64|4606.29|4606.29|4595.85|4595.85|0
1647268800000|2022-03-14 14:40:00|4598.7|4598.7|4594.77|4594.77|4600.12|4600.12|4590.4|4590.4|0
1647269100000|2022-03-14 14:45:00|4596.11|4596.11|4599.14|4599.14|4603.48|4603.48|4595.87|4595.87|0
1647269400000|2022-03-14 14:50:00|4598.7|4598.7|4593.83|4593.83|4598.99|4598.99|4592.22|4592.22|0
1647269700000|2022-03-14 14:55:00|4594.5|4594.5|4592.33|4592.33|4595.91|4595.91|4591.41|4591.41|0
1647270000000|2022-03-14 15:00:00|4593|4593|4583.93|4583.93|4593.81|4593.81|4583.93|4583.93|0
1647270300000|2022-03-14 15:05:00|4584.27|4584.27|4585.39|4585.39|4587.39|4587.39|4579.83|4579.83|0
1647270600000|2022-03-14 15:10:00|4585.23|4585.23|4580.73|4580.73|4586.36|4586.36|4580.2|4580.2|0
1647270900000|2022-03-14 15:15:00|4581.4|4581.4|4572.53|4572.53|4581.6|4581.6|4572.53|4572.53|0
1647271200000|2022-03-14 15:20:00|4571.65|4571.65|4574.53|4574.53|4575.94|4575.94|4571.04|4571.04|0
1647271500000|2022-03-14 15:25:00|4574.17|4574.17|4558.18|4558.18|4574.17|4574.17|4555.9|4555.9|0
1647271800000|2022-03-14 15:30:00|4558|4558|4559.21|4559.21|4560.75|4560.75|4553.19|4553.19|0
1647272100000|2022-03-14 15:35:00|4559.38|4559.38|4559.58|4559.58|4561.43|4561.43|4554.75|4554.75|0
1647272400000|2022-03-14 15:40:00|4559.25|4559.25|4553.81|4553.81|4559.55|4559.55|4548.77|4548.77|0
1647272700000|2022-03-14 15:45:00|4554.34|4554.34|4555.26|4555.26|4557.03|4557.03|4551.93|4551.93|0
1647273000000|2022-03-14 15:50:00|4555.43|4555.43|4557.67|4557.67|4568.66|4568.66|4555.43|4555.43|0
1647273300000|2022-03-14 15:55:00|4557.43|4557.43|4566.45|4566.45|4567.35|4567.35|4555.63|4555.63|0
1647273600000|2022-03-14 16:00:00|4566.01|4566.01|4558.26|4558.26|4566.01|4566.01|4553.72|4553.72|0
1647273900000|2022-03-14 16:05:00|4557.59|4557.59|4551.16|4551.16|4559.13|4559.13|4549.15|4549.15|0
1647274200000|2022-03-14 16:10:00|4551.51|4551.51|4553.73|4553.73|4561.97|4561.97|4549.97|4549.97|0
1647274500000|2022-03-14 16:15:00|4555.07|4555.07|4556.59|4556.59|4558.28|4558.28|4550.25|4550.25|0
1647274800000|2022-03-14 16:20:00|4557.26|4557.26|4559.19|4559.19|4563.4|4563.4|4552.19|4552.19|0
1647275100000|2022-03-14 16:25:00|4558.75|4558.75|4561.61|4561.61|4570.74|4570.74|4557.56|4557.56|0
1647332100000|2022-03-15 08:15:00|4546.47|4546.47|4534.97|4534.97|4549.12|4549.12|4534.88|4534.88|0
1647332400000|2022-03-15 08:20:00|4535.77|4535.77|4540.45|4540.45|4544.36|4544.36|4535.16|4535.16|0
1647332700000|2022-03-15 08:25:00|4541.79|4541.79|4540.43|4540.43|4544.84|4544.84|4535.87|4535.87|0
1647333000000|2022-03-15 08:30:00|4539.9|4539.9|4545.15|4545.15|4545.15|4545.15|4537.89|4537.89|0
1647333300000|2022-03-15 08:35:00|4545.03|4545.03|4542.83|4542.83|4546.29|4546.29|4539.57|4539.57|0
1647333600000|2022-03-15 08:40:00|4542.57|4542.57|4533.76|4533.76|4542.6|4542.6|4532.59|4532.59|0
1647333900000|2022-03-15 08:45:00|4533.94|4533.94|4526.56|4526.56|4535.47|4535.47|4525.4|4525.4|0
1647334200000|2022-03-15 08:50:00|4525.76|4525.76|4529.55|4529.55|4538.48|4538.48|4525.09|4525.09|0
1647334500000|2022-03-15 08:55:00|4529.91|4529.91|4523.86|4523.86|4534.01|4534.01|4520.89|4520.89|0
1647334800000|2022-03-15 09:00:00|4524.53|4524.53|4528.28|4528.28|4531.15|4531.15|4524.36|4524.36|0
1647335100000|2022-03-15 09:05:00|4527.78|4527.78|4534.87|4534.87|4537.64|4537.64|4524.61|4524.61|0
1647335400000|2022-03-15 09:10:00|4534.96|4534.96|4533.6|4533.6|4538.2|4538.2|4532.33|4532.33|0
1647335700000|2022-03-15 09:15:00|4532.93|4532.93|4534.27|4534.27|4538.91|4538.91|4532.64|4532.64|0
1647336000000|2022-03-15 09:20:00|4533.74|4533.74|4535.92|4535.92|4536.06|4536.06|4531.13|4531.13|0
1647336300000|2022-03-15 09:25:00|4536.54|4536.54|4538.7|4538.7|4540.59|4540.59|4532.63|4532.63|0
1647336600000|2022-03-15 09:30:00|4538.93|4538.93|4534.12|4534.12|4538.93|4538.93|4530.2|4530.2|0
1647336900000|2022-03-15 09:35:00|4534.36|4534.36|4528.53|4528.53|4534.47|4534.47|4528.18|4528.18|0
1647337200000|2022-03-15 09:40:00|4529.14|4529.14|4528.26|4528.26|4536.48|4536.48|4525.55|4525.55|0
1647337500000|2022-03-15 09:45:00|4527.73|4527.73|4529.95|4529.95|4532.52|4532.52|4526.22|4526.22|0
1647337800000|2022-03-15 09:50:00|4530.13|4530.13|4528.45|4528.45|4534.06|4534.06|4527.37|4527.37|0
1647338100000|2022-03-15 09:55:00|4529.12|4529.12|4531.42|4531.42|4534.63|4534.63|4528.15|4528.15|0
1647338400000|2022-03-15 10:00:00|4531.86|4531.86|4538.31|4538.31|4540.44|4540.44|4531.47|4531.47|0
1647338700000|2022-03-15 10:05:00|4537.7|4537.7|4536.57|4536.57|4542.02|4542.02|4533.22|4533.22|0
1647339000000|2022-03-15 10:10:00|4536.9|4536.9|4537.33|4537.33|4542.98|4542.98|4535.41|4535.41|0
1647339300000|2022-03-15 10:15:00|4536.66|4536.66|4529.96|4529.96|4536.66|4536.66|4528.71|4528.71|0
1647339600000|2022-03-15 10:20:00|4527.95|4527.95|4522.47|4522.47|4529.8|4529.8|4522.47|4522.47|0
1647339900000|2022-03-15 10:25:00|4522.38|4522.38|4522.84|4522.84|4525.3|4525.3|4521.48|4521.48|0
1647340200000|2022-03-15 10:30:00|4522.92|4522.92|4526.94|4526.94|4526.94|4526.94|4522.92|4522.92|0
1647340500000|2022-03-15 10:35:00|4528.28|4528.28|4524.65|4524.65|4528.72|4528.72|4524.1|4524.1|0
1647340800000|2022-03-15 10:40:00|4524.53|4524.53|4518.97|4518.97|4527.48|4527.48|4515.63|4515.63|0
1647341100000|2022-03-15 10:45:00|4518.3|4518.3|4518.48|4518.48|4523.65|4523.65|4517.49|4517.49|0
1647341400000|2022-03-15 10:50:00|4517.81|4517.81|4517.51|4517.51|4518.48|4518.48|4512.95|4512.95|0
1647341700000|2022-03-15 10:55:00|4517.25|4517.25|4513.54|4513.54|4519.27|4519.27|4511.89|4511.89|0
1647342000000|2022-03-15 11:00:00|4513.42|4513.42|4515.42|4515.42|4518.24|4518.24|4513.42|4513.42|0
1647342300000|2022-03-15 11:05:00|4515.34|4515.34|4515.27|4515.27|4516.72|4516.72|4512.54|4512.54|0
1647342600000|2022-03-15 11:10:00|4515.01|4515.01|4526.68|4526.68|4528.31|4528.31|4514.34|4514.34|0
1647342900000|2022-03-15 11:15:00|4526.8|4526.8|4528.12|4528.12|4528.9|4528.9|4524.58|4524.58|0
1647343200000|2022-03-15 11:20:00|4528.82|4528.82|4520.94|4520.94|4529.53|4529.53|4520.46|4520.46|0
1647343500000|2022-03-15 11:25:00|4521.3|4521.3|4522.23|4522.23|4523.57|4523.57|4517.08|4517.08|0
1647343800000|2022-03-15 11:30:00|4522.34|4522.34|4528.2|4528.2|4528.53|4528.53|4522.34|4522.34|0
1647344100000|2022-03-15 11:35:00|4528.38|4528.38|4527.7|4527.7|4534.17|4534.17|4525.79|4525.79|0
1647344400000|2022-03-15 11:40:00|4527.61|4527.61|4524.17|4524.17|4527.61|4527.61|4520.46|4520.46|0
1647344700000|2022-03-15 11:45:00|4524.05|4524.05|4526.25|4526.25|4526.96|4526.96|4521.88|4521.88|0
1647345000000|2022-03-15 11:50:00|4528.93|4528.93|4527.82|4527.82|4529.43|4529.43|4526.89|4526.89|0
1647345300000|2022-03-15 11:55:00|4527.15|4527.15|4522.13|4522.13|4529.24|4529.24|4521.46|4521.46|0
1647345600000|2022-03-15 12:00:00|4523.47|4523.47|4527.16|4527.16|4527.16|4527.16|4520|4520|0
1647345900000|2022-03-15 12:05:00|4527.95|4527.95|4527.6|4527.6|4530.58|4530.58|4524.96|4524.96|0
1647346200000|2022-03-15 12:10:00|4527.48|4527.48|4530.01|4530.01|4530.37|4530.37|4526.85|4526.85|0
1647346500000|2022-03-15 12:15:00|4529.89|4529.89|4538.01|4538.01|4539.03|4539.03|4529.89|4529.89|0
1647346800000|2022-03-15 12:20:00|4538.22|4538.22|4539.74|4539.74|4543.06|4543.06|4536.33|4536.33|0
1647347100000|2022-03-15 12:25:00|4540.41|4540.41|4544.81|4544.81|4544.81|4544.81|4539.5|4539.5|0
1647347400000|2022-03-15 12:30:00|4546.14|4546.14|4549.1|4549.1|4552.08|4552.08|4545.47|4545.47|0
1647347700000|2022-03-15 12:35:00|4547.95|4547.95|4545.83|4545.83|4548.6|4548.6|4544.55|4544.55|0
1647348000000|2022-03-15 12:40:00|4545.47|4545.47|4541.26|4541.26|4548.15|4548.15|4541.26|4541.26|0
1647348300000|2022-03-15 12:45:00|4541.61|4541.61|4538.69|4538.69|4546.55|4546.55|4537.35|4537.35|0
1647348600000|2022-03-15 12:50:00|4540.03|4540.03|4538.89|4538.89|4540.03|4540.03|4533.56|4533.56|0
1647348900000|2022-03-15 12:55:00|4540.9|4540.9|4542.2|4542.2|4543.98|4543.98|4540.38|4540.38|0
1647349200000|2022-03-15 13:00:00|4541.53|4541.53|4542.21|4542.21|4543.18|4543.18|4540.02|4540.02|0
1647349500000|2022-03-15 13:05:00|4541.54|4541.54|4542.91|4542.91|4543.44|4543.44|4539.84|4539.84|0
1647349800000|2022-03-15 13:10:00|4543.08|4543.08|4548.55|4548.55|4551.54|4551.54|4543.08|4543.08|0
1647350100000|2022-03-15 13:15:00|4549.43|4549.43|4549.91|4549.91|4552.2|4552.2|4549.35|4549.35|0
1647350400000|2022-03-15 13:20:00|4548.57|4548.57|4544.28|4544.28|4548.57|4548.57|4543.35|4543.35|0
1647350700000|2022-03-15 13:25:00|4544.44|4544.44|4551.33|4551.33|4551.33|4551.33|4544.18|4544.18|0
1647351000000|2022-03-15 13:30:00|4551.59|4551.59|4547.81|4547.81|4551.62|4551.62|4544.26|4544.26|0
1647351300000|2022-03-15 13:35:00|4549.31|4549.31|4550.74|4550.74|4551.29|4551.29|4548.16|4548.16|0
1647351600000|2022-03-15 13:40:00|4550.03|4550.03|4544.46|4544.46|4551.66|4551.66|4544.13|4544.13|0
1647351900000|2022-03-15 13:45:00|4544.37|4544.37|4541.87|4541.87|4547.71|4547.71|4539.21|4539.21|0
1647352200000|2022-03-15 13:50:00|4542.85|4542.85|4540.15|4540.15|4548.21|4548.21|4540.15|4540.15|0
1647352500000|2022-03-15 13:55:00|4541.49|4541.49|4547.71|4547.71|4549.59|4549.59|4541.49|4541.49|0
1647352800000|2022-03-15 14:00:00|4547.44|4547.44|4547.04|4547.04|4552.16|4552.16|4545.56|4545.56|0
1647353100000|2022-03-15 14:05:00|4547.22|4547.22|4547.85|4547.85|4550.7|4550.7|4543.92|4543.92|0
1647353400000|2022-03-15 14:10:00|4547.5|4547.5|4549.98|4549.98|4549.98|4549.98|4543.31|4543.31|0
1647353700000|2022-03-15 14:15:00|4549.63|4549.63|4544.79|4544.79|4549.66|4549.66|4541.08|4541.08|0
1647354000000|2022-03-15 14:20:00|4545.59|4545.59|4542.95|4542.95|4546.14|4546.14|4539.76|4539.76|0
1647354300000|2022-03-15 14:25:00|4543.21|4543.21|4547.22|4547.22|4550.16|4550.16|4541.91|4541.91|0
1647354600000|2022-03-15 14:30:00|4547.48|4547.48|4552.14|4552.14|4552.23|4552.23|4547.07|4547.07|0
1647354900000|2022-03-15 14:35:00|4552.4|4552.4|4559.2|4559.2|4560.03|4560.03|4552.4|4552.4|0
1647355200000|2022-03-15 14:40:00|4559.56|4559.56|4561.43|4561.43|4566.86|4566.86|4559.32|4559.32|0
1647355500000|2022-03-15 14:45:00|4562.05|4562.05|4566.69|4566.69|4567.98|4567.98|4560.36|4560.36|0
1647355800000|2022-03-15 14:50:00|4566.78|4566.78|4566.72|4566.72|4569.25|4569.25|4560.34|4560.34|0
1647356100000|2022-03-15 14:55:00|4567.39|4567.39|4571.89|4571.89|4572.19|4572.19|4565.35|4565.35|0
1647356400000|2022-03-15 15:00:00|4572.07|4572.07|4573.07|4573.07|4575.78|4575.78|4571.43|4571.43|0
1647356700000|2022-03-15 15:05:00|4574.09|4574.09|4580.02|4580.02|4580.02|4580.02|4572.98|4572.98|0
1647357000000|2022-03-15 15:10:00|4580.25|4580.25|4584.24|4584.24|4587.04|4587.04|4577.53|4577.53|0
1647357300000|2022-03-15 15:15:00|4583.57|4583.57|4574.76|4574.76|4583.57|4583.57|4574.76|4574.76|0
1647357600000|2022-03-15 15:20:00|4576.1|4576.1|4571.72|4571.72|4576.1|4576.1|4570.61|4570.61|0
1647357900000|2022-03-15 15:25:00|4571.11|4571.11|4571.32|4571.32|4573.49|4573.49|4567.86|4567.86|0
1647358200000|2022-03-15 15:30:00|4571.58|4571.58|4574.69|4574.69|4574.87|4574.87|4569.88|4569.88|0
1647358500000|2022-03-15 15:35:00|4574.78|4574.78|4572.91|4572.91|4576.35|4576.35|4570.31|4570.31|0
1647358800000|2022-03-15 15:40:00|4573.26|4573.26|4570.68|4570.68|4573.53|4573.53|4569.68|4569.68|0
1647359100000|2022-03-15 15:45:00|4570.51|4570.51|4564.97|4564.97|4571.05|4571.05|4561.07|4561.07|0
1647359400000|2022-03-15 15:50:00|4566.98|4566.98|4552.57|4552.57|4567.92|4567.92|4551.95|4551.95|0
1647359700000|2022-03-15 15:55:00|4552.92|4552.92|4561.73|4561.73|4563.12|4563.12|4544.41|4544.41|0
1647360000000|2022-03-15 16:00:00|4561.57|4561.57|4568.36|4568.36|4568.36|4568.36|4559.16|4559.16|0
1647360300000|2022-03-15 16:05:00|4568.21|4568.21|4580.29|4580.29|4583.65|4583.65|4566.69|4566.69|0
1647360600000|2022-03-15 16:10:00|4579.85|4579.85|4581.42|4581.42|4585.32|4585.32|4578.43|4578.43|0
1647360900000|2022-03-15 16:15:00|4581.07|4581.07|4587.18|4587.18|4588.25|4588.25|4579.81|4579.81|0
1647361200000|2022-03-15 16:20:00|4587.13|4587.13|4589.47|4589.47|4590.17|4590.17|4582.86|4582.86|0
1647361500000|2022-03-15 16:25:00|4590.14|4590.14|4596.55|4596.55|4601.52|4601.52|4589.2|4589.2|0
1647418500000|2022-03-16 08:15:00|4550.77|4550.77|4556.5|4556.5|4564.9|4564.9|4549.95|4549.95|0
1647418800000|2022-03-16 08:20:00|4553.82|4553.82|4564.05|4564.05|4564.94|4564.94|4548.79|4548.79|0
1647419100000|2022-03-16 08:25:00|4563.44|4563.44|4553.39|4553.39|4564.05|4564.05|4549.87|4549.87|0
1647419400000|2022-03-16 08:30:00|4554.06|4554.06|4549.98|4549.98|4565.78|4565.78|4549.98|4549.98|0
1647419700000|2022-03-16 08:35:00|4549.81|4549.81|4557.76|4557.76|4562.85|4562.85|4547.21|4547.21|0
1647420000000|2022-03-16 08:40:00|4557.49|4557.49|4558.56|4558.56|4561.03|4561.03|4557.06|4557.06|0
1647420300000|2022-03-16 08:45:00|4557.89|4557.89|4567.27|4567.27|4567.89|4567.89|4557.89|4557.89|0
1647420600000|2022-03-16 08:50:00|4565.26|4565.26|4561.26|4561.26|4572.65|4572.65|4561.26|4561.26|0
1647420900000|2022-03-16 08:55:00|4561.17|4561.17|4564.28|4564.28|4565.88|4565.88|4555.83|4555.83|0
1647421200000|2022-03-16 09:00:00|4562.28|4562.28|4551.34|4551.34|4562.28|4562.28|4544.83|4544.83|0
1647421500000|2022-03-16 09:05:00|4551.5|4551.5|4540.48|4540.48|4553.06|4553.06|4538.15|4538.15|0
1647421800000|2022-03-16 09:10:00|4540.65|4540.65|4539.07|4539.07|4547.91|4547.91|4537.64|4537.64|0
1647422100000|2022-03-16 09:15:00|4538.45|4538.45|4535.19|4535.19|4542|4542|4535.19|4535.19|0
1647422400000|2022-03-16 09:20:00|4536.53|4536.53|4542.58|4542.58|4543.38|4543.38|4535.5|4535.5|0
1647422700000|2022-03-16 09:25:00|4542.35|4542.35|4536.16|4536.16|4543.95|4543.95|4529.33|4529.33|0
1647423000000|2022-03-16 09:30:00|4536.04|4536.04|4543.13|4543.13|4543.13|4543.13|4531.55|4531.55|0
1647423300000|2022-03-16 09:35:00|4542.86|4542.86|4536.3|4536.3|4545.46|4545.46|4536.13|4536.13|0
1647423600000|2022-03-16 09:40:00|4536.83|4536.83|4545.95|4545.95|4545.95|4545.95|4536.71|4536.71|0
1647423900000|2022-03-16 09:45:00|4545.51|4545.51|4548.31|4548.31|4548.31|4548.31|4544.22|4544.22|0
1647424200000|2022-03-16 09:50:00|4548.98|4548.98|4548.48|4548.48|4550.25|4550.25|4545.16|4545.16|0
1647424500000|2022-03-16 09:55:00|4548.83|4548.83|4553.16|4553.16|4558.01|4558.01|4548.78|4548.78|0
1647424800000|2022-03-16 10:00:00|4553.69|4553.69|4549.15|4549.15|4554.39|4554.39|4548.88|4548.88|0
1647425100000|2022-03-16 10:05:00|4549.39|4549.39|4541.23|4541.23|4549.39|4549.39|4541.23|4541.23|0
1647425400000|2022-03-16 10:10:00|4541.9|4541.9|4537.74|4537.74|4546.66|4546.66|4537.68|4537.68|0
1647425700000|2022-03-16 10:15:00|4537.48|4537.48|4541.21|4541.21|4541.74|4541.74|4534.95|4534.95|0
1647426000000|2022-03-16 10:20:00|4541.33|4541.33|4534.78|4534.78|4541.68|4541.68|4532.61|4532.61|0
1647426300000|2022-03-16 10:25:00|4534.54|4534.54|4529.4|4529.4|4534.54|4534.54|4527.62|4527.62|0
1647426600000|2022-03-16 10:30:00|4529.66|4529.66|4527.85|4527.85|4536.04|4536.04|4527.85|4527.85|0
1647426900000|2022-03-16 10:35:00|4527.58|4527.58|4532.92|4532.92|4537.3|4537.3|4526.15|4526.15|0
1647427200000|2022-03-16 10:40:00|4534.26|4534.26|4537.41|4537.41|4537.47|4537.47|4533.91|4533.91|0
1647427500000|2022-03-16 10:45:00|4538.08|4538.08|4535.92|4535.92|4539.39|4539.39|4532.15|4532.15|0
1647427800000|2022-03-16 10:50:00|4535.3|4535.3|4535.13|4535.13|4536.03|4536.03|4529.48|4529.48|0
1647428100000|2022-03-16 10:55:00|4535.22|4535.22|4544.25|4544.25|4544.87|4544.87|4534.06|4534.06|0
1647428400000|2022-03-16 11:00:00|4544.92|4544.92|4542.77|4542.77|4546.16|4546.16|4534.23|4534.23|0
1647428700000|2022-03-16 11:05:00|4543.01|4543.01|4550.12|4550.12|4550.12|4550.12|4539.41|4539.41|0
1647429000000|2022-03-16 11:10:00|4550.29|4550.29|4548.53|4548.53|4552.87|4552.87|4543.14|4543.14|0
1647429300000|2022-03-16 11:15:00|4549.06|4549.06|4558.32|4558.32|4564.32|4564.32|4548.8|4548.8|0
1647429600000|2022-03-16 11:20:00|4558.44|4558.44|4567.68|4567.68|4567.68|4567.68|4558.44|4558.44|0
1647429900000|2022-03-16 11:25:00|4567.94|4567.94|4569.14|4569.14|4573.49|4573.49|4567.23|4567.23|0
1647430200000|2022-03-16 11:30:00|4568.61|4568.61|4569.54|4569.54|4578.74|4578.74|4568.35|4568.35|0
1647430500000|2022-03-16 11:35:00|4568.87|4568.87|4562.59|4562.59|4573|4573|4562.59|4562.59|0
1647430800000|2022-03-16 11:40:00|4560.58|4560.58|4550.41|4550.41|4560.58|4560.58|4549.17|4549.17|0
1647431100000|2022-03-16 11:45:00|4549.07|4549.07|4545.55|4545.55|4554.02|4554.02|4544.52|4544.52|0
1647431400000|2022-03-16 11:50:00|4544.84|4544.84|4543.9|4543.9|4544.91|4544.91|4540.8|4540.8|0
1647431700000|2022-03-16 11:55:00|4543.96|4543.96|4542.69|4542.69|4547.88|4547.88|4542.69|4542.69|0
1647432000000|2022-03-16 12:00:00|4542.84|4542.84|4543.81|4543.81|4550.64|4550.64|4542.47|4542.47|0
1647432300000|2022-03-16 12:05:00|4544.14|4544.14|4544|4544|4544.44|4544.44|4539.69|4539.69|0
1647432600000|2022-03-16 12:10:00|4543.91|4543.91|4540.25|4540.25|4545.44|4545.44|4540.25|4540.25|0
1647432900000|2022-03-16 12:15:00|4540.14|4540.14|4544.57|4544.57|4545.37|4545.37|4535.73|4535.73|0
1647433200000|2022-03-16 12:20:00|4544.72|4544.72|4542.23|4542.23|4545.52|4545.52|4540.49|4540.49|0
1647433500000|2022-03-16 12:25:00|4542.9|4542.9|4541.19|4541.19|4543.57|4543.57|4539.92|4539.92|0
1647433800000|2022-03-16 12:30:00|4541.14|4541.14|4541.09|4541.09|4541.67|4541.67|4536.53|4536.53|0
1647434100000|2022-03-16 12:35:00|4543.1|4543.1|4536.16|4536.16|4544.59|4544.59|4535|4535|0
1647434400000|2022-03-16 12:40:00|4536|4536|4537.59|4537.59|4538.69|4538.69|4535.7|4535.7|0
1647434700000|2022-03-16 12:45:00|4536.44|4536.44|4534.89|4534.89|4538.47|4538.47|4533.98|4533.98|0
1647435000000|2022-03-16 12:50:00|4534.22|4534.22|4535.11|4535.11|4538.67|4538.67|4533.63|4533.63|0
1647435300000|2022-03-16 12:55:00|4535.78|4535.78|4533.84|4533.84|4537.79|4537.79|4533.73|4533.73|0
1647435600000|2022-03-16 13:00:00|4534.37|4534.37|4521.74|4521.74|4534.55|4534.55|4521.74|4521.74|0
1647435900000|2022-03-16 13:05:00|4521.12|4521.12|4524.41|4524.41|4525.85|4525.85|4521.12|4521.12|0
1647436200000|2022-03-16 13:10:00|4525.46|4525.46|4525.47|4525.47|4525.64|4525.64|4523.77|4523.77|0
1647436500000|2022-03-16 13:15:00|4525.91|4525.91|4522.63|4522.63|4525.91|4525.91|4519.51|4519.51|0
1647436800000|2022-03-16 13:20:00|4522.98|4522.98|4525.79|4525.79|4529.89|4529.89|4522.98|4522.98|0
1647437100000|2022-03-16 13:25:00|4526.23|4526.23|4525.32|4525.32|4530.39|4530.39|4525.32|4525.32|0
1647437400000|2022-03-16 13:30:00|4525.47|4525.47|4527.55|4527.55|4528.49|4528.49|4517.56|4517.56|0
1647437700000|2022-03-16 13:35:00|4527.38|4527.38|4517.62|4517.62|4527.38|4527.38|4514.36|4514.36|0
1647438000000|2022-03-16 13:40:00|4515.61|4515.61|4518.55|4518.55|4519.43|4519.43|4513.74|4513.74|0
1647438300000|2022-03-16 13:45:00|4519.22|4519.22|4519.36|4519.36|4520.91|4520.91|4518.09|4518.09|0
1647438600000|2022-03-16 13:50:00|4519.45|4519.45|4525.48|4525.48|4527.12|4527.12|4519.45|4519.45|0
1647438900000|2022-03-16 13:55:00|4525.57|4525.57|4524.71|4524.71|4529.69|4529.69|4523.24|4523.24|0
1647439200000|2022-03-16 14:00:00|4525.38|4525.38|4519.6|4519.6|4526.66|4526.66|4519.6|4519.6|0
1647439500000|2022-03-16 14:05:00|4519.51|4519.51|4516.68|4516.68|4522.66|4522.66|4514.81|4514.81|0
1647439800000|2022-03-16 14:10:00|4517.12|4517.12|4521.57|4521.57|4525.35|4525.35|4516.26|4516.26|0
1647440100000|2022-03-16 14:15:00|4522.24|4522.24|4513.97|4513.97|4532.09|4532.09|4513|4513|0
1647440400000|2022-03-16 14:20:00|4513.85|4513.85|4492.69|4492.69|4514.42|4514.42|4490.93|4490.93|0
1647440700000|2022-03-16 14:25:00|4491.35|4491.35|4509.78|4509.78|4512.94|4512.94|4486.41|4486.41|0
1647441000000|2022-03-16 14:30:00|4509.62|4509.62|4510.86|4510.86|4515.53|4515.53|4501.95|4501.95|0
1647441300000|2022-03-16 14:35:00|4511.04|4511.04|4510.64|4510.64|4515.75|4515.75|4506.89|4506.89|0
1647441600000|2022-03-16 14:40:00|4510.4|4510.4|4509.34|4509.34|4512.97|4512.97|4492.32|4492.32|0
1647441900000|2022-03-16 14:45:00|4509.25|4509.25|4493.87|4493.87|4509.25|4509.25|4492.41|4492.41|0
1647442200000|2022-03-16 14:50:00|4493.26|4493.26|4485.91|4485.91|4495.66|4495.66|4482.07|4482.07|0
1647442500000|2022-03-16 14:55:00|4485.24|4485.24|4489.93|4489.93|4503.8|4503.8|4482.5|4482.5|0
1647442800000|2022-03-16 15:00:00|4490.17|4490.17|4510.92|4510.92|4513.4|4513.4|4488.01|4488.01|0
1647443100000|2022-03-16 15:05:00|4510.59|4510.59|4522.74|4522.74|4524.08|4524.08|4510.25|4510.25|0
1647443400000|2022-03-16 15:10:00|4524.16|4524.16|4516|4516|4528.68|4528.68|4515.82|4515.82|0
1647443700000|2022-03-16 15:15:00|4517.24|4517.24|4496.95|4496.95|4518.26|4518.26|4496.69|4496.69|0
1647444000000|2022-03-16 15:20:00|4495.61|4495.61|4490.34|4490.34|4495.93|4495.93|4486.38|4486.38|0
1647444300000|2022-03-16 15:25:00|4490.78|4490.78|4489.8|4489.8|4493.76|4493.76|4487.4|4487.4|0
1647444600000|2022-03-16 15:30:00|4490.12|4490.12|4490.59|4490.59|4492.92|4492.92|4485.25|4485.25|0
1647444900000|2022-03-16 15:35:00|4491.26|4491.26|4484.5|4484.5|4493.31|4493.31|4484.39|4484.39|0
1647445200000|2022-03-16 15:40:00|4484.34|4484.34|4480.57|4480.57|4488.69|4488.69|4480.49|4480.49|0
1647445500000|2022-03-16 15:45:00|4479.9|4479.9|4480.91|4480.91|4482.61|4482.61|4477.85|4477.85|0
1647445800000|2022-03-16 15:50:00|4480.75|4480.75|4479.75|4479.75|4485.69|4485.69|4479.15|4479.15|0
1647446100000|2022-03-16 15:55:00|4480.46|4480.46|4486.78|4486.78|4488.49|4488.49|4479.28|4479.28|0
1647446400000|2022-03-16 16:00:00|4486.62|4486.62|4498.32|4498.32|4498.67|4498.67|4486.36|4486.36|0
1647446700000|2022-03-16 16:05:00|4498.99|4498.99|4490.81|4490.81|4498.99|4498.99|4490.81|4490.81|0
1647447000000|2022-03-16 16:10:00|4490.97|4490.97|4492.35|4492.35|4495.2|4495.2|4489.16|4489.16|0
1647447300000|2022-03-16 16:15:00|4491.91|4491.91|4499.59|4499.59|4499.68|4499.68|4490.1|4490.1|0
1647447600000|2022-03-16 16:20:00|4499.44|4499.44|4495.22|4495.22|4500.85|4500.85|4493.78|4493.78|0
1647447900000|2022-03-16 16:25:00|4495.13|4495.13|4504.12|4504.12|4504.12|4504.12|4494.78|4494.78|0
1647504900000|2022-03-17 08:15:00|4448.41|4448.41|4440.24|4440.24|4454.62|4454.62|4433.9|4433.9|0
1647505200000|2022-03-17 08:20:00|4441.92|4441.92|4432.77|4432.77|4444.6|4444.6|4432.77|4432.77|0
1647505500000|2022-03-17 08:25:00|4432.94|4432.94|4440.9|4440.9|4446.82|4446.82|4431.57|4431.57|0
1647505800000|2022-03-17 08:30:00|4440.23|4440.23|4425.67|4425.67|4442.2|4442.2|4425.67|4425.67|0
1647506100000|2022-03-17 08:35:00|4425.41|4425.41|4419.64|4419.64|4428.3|4428.3|4419.64|4419.64|0
1647506400000|2022-03-17 08:40:00|4418.3|4418.3|4420.56|4420.56|4429.44|4429.44|4414.95|4414.95|0
1647506700000|2022-03-17 08:45:00|4420.33|4420.33|4417.77|4417.77|4421.86|4421.86|4416.28|4416.28|0
1647507000000|2022-03-17 08:50:00|4417.86|4417.86|4441.06|4441.06|4443.34|4443.34|4417.68|4417.68|0
1647507300000|2022-03-17 08:55:00|4440.62|4440.62|4446.85|4446.85|4449.24|4449.24|4437.67|4437.67|0
1647507600000|2022-03-17 09:00:00|4446.49|4446.49|4453.11|4453.11|4456.92|4456.92|4446.49|4446.49|0
1647507900000|2022-03-17 09:05:00|4453.02|4453.02|4456.08|4456.08|4458.57|4458.57|4452.91|4452.91|0
1647508200000|2022-03-17 09:10:00|4455.29|4455.29|4474|4474|4475.34|4475.34|4454.49|4454.49|0
1647508500000|2022-03-17 09:15:00|4473.33|4473.33|4464.26|4464.26|4474.36|4474.36|4463.3|4463.3|0
1647508800000|2022-03-17 09:20:00|4463.38|4463.38|4450.16|4450.16|4468.31|4468.31|4450.16|4450.16|0
1647509100000|2022-03-17 09:25:00|4450.86|4450.86|4462.73|4462.73|4462.73|4462.73|4450.86|4450.86|0
1647509400000|2022-03-17 09:30:00|4460.72|4460.72|4461.02|4461.02|4465.31|4465.31|4459.49|4459.49|0
1647509700000|2022-03-17 09:35:00|4460.49|4460.49|4474.95|4474.95|4475.03|4475.03|4460.49|4460.49|0
1647510000000|2022-03-17 09:40:00|4474.68|4474.68|4472.65|4472.65|4479.23|4479.23|4467.21|4467.21|0
1647510300000|2022-03-17 09:45:00|4471.32|4471.32|4471.82|4471.82|4473.3|4473.3|4467.42|4467.42|0
1647510600000|2022-03-17 09:50:00|4471.15|4471.15|4470.21|4470.21|4472.39|4472.39|4466.37|4466.37|0
1647510900000|2022-03-17 09:55:00|4470.47|4470.47|4466.77|4466.77|4473.55|4473.55|4466.77|4466.77|0
1647511200000|2022-03-17 10:00:00|4466.88|4466.88|4473.56|4473.56|4475.01|4475.01|4460.42|4460.42|0
1647511500000|2022-03-17 10:05:00|4472.22|4472.22|4481.3|4481.3|4483.75|4483.75|4472.22|4472.22|0
1647511800000|2022-03-17 10:10:00|4482.1|4482.1|4482.87|4482.87|4488.68|4488.68|4482.1|4482.1|0
1647512100000|2022-03-17 10:15:00|4482.71|4482.71|4477.9|4477.9|4484.14|4484.14|4476.97|4476.97|0
1647512400000|2022-03-17 10:20:00|4479.24|4479.24|4480.59|4480.59|4481.02|4481.02|4476.9|4476.9|0
1647512700000|2022-03-17 10:25:00|4480.06|4480.06|4489.46|4489.46|4489.53|4489.53|4479.85|4479.85|0
1647513000000|2022-03-17 10:30:00|4489.93|4489.93|4490.83|4490.83|4490.83|4490.83|4484.32|4484.32|0
1647513300000|2022-03-17 10:35:00|4492.16|4492.16|4489.04|4489.04|4492.16|4492.16|4486.21|4486.21|0
1647513600000|2022-03-17 10:40:00|4489.84|4489.84|4484.16|4484.16|4491.04|4491.04|4484.16|4484.16|0
1647513900000|2022-03-17 10:45:00|4483.72|4483.72|4482.54|4482.54|4483.72|4483.72|4477.46|4477.46|0
1647514200000|2022-03-17 10:50:00|4482.21|4482.21|4480.62|4480.62|4484.74|4484.74|4474.41|4474.41|0
1647514500000|2022-03-17 10:55:00|4479.65|4479.65|4488.07|4488.07|4489.96|4489.96|4477.64|4477.64|0
1647514800000|2022-03-17 11:00:00|4487.18|4487.18|4500.23|4500.23|4500.23|4500.23|4485.02|4485.02|0
1647515100000|2022-03-17 11:05:00|4500.14|4500.14|4504.98|4504.98|4507.51|4507.51|4497.46|4497.46|0
1647515400000|2022-03-17 11:10:00|4504.36|4504.36|4497.11|4497.11|4510.25|4510.25|4496|4496|0
1647515700000|2022-03-17 11:15:00|4497.2|4497.2|4501.66|4501.66|4508.92|4508.92|4497.2|4497.2|0
1647516000000|2022-03-17 11:20:00|4502.02|4502.02|4505.08|4505.08|4508.11|4508.11|4499.51|4499.51|0
1647516300000|2022-03-17 11:25:00|4504.41|4504.41|4499.33|4499.33|4504.41|4504.41|4495.95|4495.95|0
1647516600000|2022-03-17 11:30:00|4499.41|4499.41|4502.39|4502.39|4502.86|4502.86|4497.23|4497.23|0
1647516900000|2022-03-17 11:35:00|4502.07|4502.07|4500.03|4500.03|4502.07|4502.07|4497.64|4497.64|0
1647517200000|2022-03-17 11:40:00|4500.12|4500.12|4500.94|4500.94|4505.38|4505.38|4499.72|4499.72|0
1647517500000|2022-03-17 11:45:00|4500.5|4500.5|4499.11|4499.11|4503.22|4503.22|4497.7|4497.7|0
1647517800000|2022-03-17 11:50:00|4498.58|4498.58|4501.49|4501.49|4503.43|4503.43|4497.68|4497.68|0
1647518100000|2022-03-17 11:55:00|4501.75|4501.75|4505.62|4505.62|4512.01|4512.01|4501.13|4501.13|0
1647518400000|2022-03-17 12:00:00|4505.71|4505.71|4516.16|4516.16|4519.09|4519.09|4505.21|4505.21|0
1647518700000|2022-03-17 12:05:00|4516.08|4516.08|4515.23|4515.23|4519.64|4519.64|4512.88|4512.88|0
1647519000000|2022-03-17 12:10:00|4514.97|4514.97|4510.57|4510.57|4518.51|4518.51|4510.43|4510.43|0
1647519300000|2022-03-17 12:15:00|4511.01|4511.01|4508|4508|4512.21|4512.21|4506.86|4506.86|0
1647519600000|2022-03-17 12:20:00|4508.09|4508.09|4508.04|4508.04|4513.9|4513.9|4506.77|4506.77|0
1647519900000|2022-03-17 12:25:00|4507.42|4507.42|4504.84|4504.84|4510.69|4510.69|4502.66|4502.66|0
1647520200000|2022-03-17 12:30:00|4504.61|4504.61|4512.66|4512.66|4512.66|4512.66|4502.33|4502.33|0
1647520500000|2022-03-17 12:35:00|4514.67|4514.67|4513.32|4513.32|4514.67|4514.67|4507.79|4507.79|0
1647520800000|2022-03-17 12:40:00|4512.88|4512.88|4509.21|4509.21|4514.46|4514.46|4509.21|4509.21|0
1647521100000|2022-03-17 12:45:00|4507.87|4507.87|4506.76|4506.76|4509.72|4509.72|4504.1|4504.1|0
1647521400000|2022-03-17 12:50:00|4506.43|4506.43|4507.91|4507.91|4509.55|4509.55|4504.19|4504.19|0
1647521700000|2022-03-17 12:55:00|4507.58|4507.58|4504.24|4504.24|4507.83|4507.83|4503.29|4503.29|0
1647522000000|2022-03-17 13:00:00|4504.53|4504.53|4511.77|4511.77|4513.65|4513.65|4502.61|4502.61|0
1647522300000|2022-03-17 13:05:00|4512.06|4512.06|4507.34|4507.34|4513.75|4513.75|4507.34|4507.34|0
1647522600000|2022-03-17 13:10:00|4507.67|4507.67|4507.56|4507.56|4508.66|4508.66|4504.8|4504.8|0
1647522900000|2022-03-17 13:15:00|4508.26|4508.26|4505.3|4505.3|4509.01|4509.01|4503.39|4503.39|0
1647523200000|2022-03-17 13:20:00|4505.57|4505.57|4507.29|4507.29|4508.76|4508.76|4505.42|4505.42|0
1647523500000|2022-03-17 13:25:00|4507.62|4507.62|4507.05|4507.05|4510.83|4510.83|4505.79|4505.79|0
1647523800000|2022-03-17 13:30:00|4507.72|4507.72|4512.96|4512.96|4514.74|4514.74|4506.96|4506.96|0
1647524100000|2022-03-17 13:35:00|4513.12|4513.12|4510.12|4510.12|4515.96|4515.96|4504.42|4504.42|0
1647524400000|2022-03-17 13:40:00|4511.09|4511.09|4516.02|4516.02|4519.92|4519.92|4511.09|4511.09|0
1647524700000|2022-03-17 13:45:00|4516.72|4516.72|4510.25|4510.25|4518.32|4518.32|4509.54|4509.54|0
1647525000000|2022-03-17 13:50:00|4509.55|4509.55|4512.01|4512.01|4514.32|4514.32|4508.48|4508.48|0
1647525300000|2022-03-17 13:55:00|4512.71|4512.71|4509.7|4509.7|4518.83|4518.83|4508.97|4508.97|0
1647525600000|2022-03-17 14:00:00|4509.08|4509.08|4514.32|4514.32|4514.32|4514.32|4508.02|4508.02|0
1647525900000|2022-03-17 14:05:00|4514.59|4514.59|4525.58|4525.58|4526.02|4526.02|4514.59|4514.59|0
1647526200000|2022-03-17 14:10:00|4525.49|4525.49|4517.98|4517.98|4525.49|4525.49|4516.55|4516.55|0
1647526500000|2022-03-17 14:15:00|4517.93|4517.93|4518.94|4518.94|4520.36|4520.36|4515.9|4515.9|0
1647526800000|2022-03-17 14:20:00|4518.77|4518.77|4519.64|4519.64|4520.56|4520.56|4514.37|4514.37|0
1647527100000|2022-03-17 14:25:00|4519.81|4519.81|4520.56|4520.56|4521.82|4521.82|4516.78|4516.78|0
1647527400000|2022-03-17 14:30:00|4519.23|4519.23|4523.81|4523.81|4524.83|4524.83|4515.92|4515.92|0
1647527700000|2022-03-17 14:35:00|4521.13|4521.13|4528.02|4528.02|4528.99|4528.99|4520|4520|0
1647528000000|2022-03-17 14:40:00|4528.1|4528.1|4530.33|4530.33|4530.33|4530.33|4525.24|4525.24|0
1647528300000|2022-03-17 14:45:00|4529.71|4529.71|4526.83|4526.83|4532.37|4532.37|4522.61|4522.61|0
1647528600000|2022-03-17 14:50:00|4527.97|4527.97|4528.13|4528.13|4528.8|4528.8|4523.71|4523.71|0
1647528900000|2022-03-17 14:55:00|4526.12|4526.12|4525.88|4525.88|4529.53|4529.53|4524.75|4524.75|0
1647529200000|2022-03-17 15:00:00|4526.04|4526.04|4527.53|4527.53|4529.27|4529.27|4525.32|4525.32|0
1647529500000|2022-03-17 15:05:00|4527.09|4527.09|4531.06|4531.06|4531.3|4531.3|4525.13|4525.13|0
1647529800000|2022-03-17 15:10:00|4530.79|4530.79|4528.16|4528.16|4533.03|4533.03|4525.86|4525.86|0
1647530100000|2022-03-17 15:15:00|4527.98|4527.98|4535.13|4535.13|4536.47|4536.47|4527.56|4527.56|0
1647530400000|2022-03-17 15:20:00|4534.87|4534.87|4533.51|4533.51|4538.87|4538.87|4533.37|4533.37|0
1647530700000|2022-03-17 15:25:00|4533.87|4533.87|4534.5|4534.5|4538.38|4538.38|4532.15|4532.15|0
1647531000000|2022-03-17 15:30:00|4534.86|4534.86|4537.02|4537.02|4537.38|4537.38|4529.44|4529.44|0
1647531300000|2022-03-17 15:35:00|4537.69|4537.69|4543.59|4543.59|4545.63|4545.63|4537.69|4537.69|0
1647531600000|2022-03-17 15:40:00|4543.86|4543.86|4541.22|4541.22|4545.68|4545.68|4541.22|4541.22|0
1647531900000|2022-03-17 15:45:00|4540.78|4540.78|4534.89|4534.89|4541.61|4541.61|4534.89|4534.89|0
1647532200000|2022-03-17 15:50:00|4535.56|4535.56|4535.6|4535.6|4536.27|4536.27|4531.35|4531.35|0
1647532500000|2022-03-17 15:55:00|4536.04|4536.04|4538.39|4538.39|4539.16|4539.16|4534.56|4534.56|0
1647532800000|2022-03-17 16:00:00|4538.54|4538.54|4539.94|4539.94|4540.86|4540.86|4536.69|4536.69|0
1647533100000|2022-03-17 16:05:00|4541.28|4541.28|4538.89|4538.89|4543.94|4543.94|4538.89|4538.89|0
1647533400000|2022-03-17 16:10:00|4538.8|4538.8|4545.14|4545.14|4545.23|4545.23|4538.68|4538.68|0
1647533700000|2022-03-17 16:15:00|4545.31|4545.31|4541.75|4541.75|4548.03|4548.03|4541.14|4541.14|0
1647534000000|2022-03-17 16:20:00|4541.31|4541.31|4546.54|4546.54|4548.34|4548.34|4541.31|4541.31|0
1647534300000|2022-03-17 16:25:00|4546.36|4546.36|4557.09|4557.09|4557.79|4557.79|4541.33|4541.33|0
1647591300000|2022-03-18 08:15:00|4539.83|4539.83|4550.78|4550.78|4556.53|4556.53|4539.61|4539.61|0
1647591600000|2022-03-18 08:20:00|4550.28|4550.28|4547.56|4547.56|4557.9|4557.9|4545.29|4545.29|0
1647591900000|2022-03-18 08:25:00|4547.8|4547.8|4541.82|4541.82|4548.59|4548.59|4538.91|4538.91|0
1647592200000|2022-03-18 08:30:00|4542.15|4542.15|4541.7|4541.7|4544|4544|4536.79|4536.79|0
1647592500000|2022-03-18 08:35:00|4541.87|4541.87|4549.61|4549.61|4550.01|4550.01|4541.87|4541.87|0
1647592800000|2022-03-18 08:40:00|4550.95|4550.95|4559.18|4559.18|4561.86|4561.86|4550.95|4550.95|0
1647593100000|2022-03-18 08:45:00|4558.92|4558.92|4554.37|4554.37|4563.11|4563.11|4550.21|4550.21|0
1647593400000|2022-03-18 08:50:00|4554.63|4554.63|4546.76|4546.76|4554.63|4554.63|4544.35|4544.35|0
1647593700000|2022-03-18 08:55:00|4546.09|4546.09|4546.63|4546.63|4548.25|4548.25|4541.6|4541.6|0
1647594000000|2022-03-18 09:00:00|4545.29|4545.29|4546.26|4546.26|4548.31|4548.31|4542.13|4542.13|0
1647594300000|2022-03-18 09:05:00|4546.17|4546.17|4546.71|4546.71|4547.55|4547.55|4545.22|4545.22|0
1647594600000|2022-03-18 09:10:00|4546.62|4546.62|4540.05|4540.05|4546.62|4546.62|4540.05|4540.05|0
1647594900000|2022-03-18 09:15:00|4539.7|4539.7|4542.32|4542.32|4543|4543|4538.59|4538.59|0
1647595200000|2022-03-18 09:20:00|4542.99|4542.99|4546.02|4546.02|4546.02|4546.02|4541.81|4541.81|0
1647595500000|2022-03-18 09:25:00|4545.4|4545.4|4542.93|4542.93|4545.4|4545.4|4542.12|4542.12|0
1647595800000|2022-03-18 09:30:00|4542.13|4542.13|4541.16|4541.16|4546.73|4546.73|4535.57|4535.57|0
1647596100000|2022-03-18 09:35:00|4541.83|4541.83|4537.57|4537.57|4541.83|4541.83|4537.13|4537.13|0
1647596400000|2022-03-18 09:40:00|4537.45|4537.45|4538.5|4538.5|4538.75|4538.75|4536.3|4536.3|0
1647596700000|2022-03-18 09:45:00|4538.67|4538.67|4538.34|4538.34|4539.2|4539.2|4536.77|4536.77|0
1647597000000|2022-03-18 09:50:00|4537|4537|4537.37|4537.37|4537.64|4537.64|4535.62|4535.62|0
1647597300000|2022-03-18 09:55:00|4537.55|4537.55|4539.23|4539.23|4540.08|4540.08|4537.55|4537.55|0
1647597600000|2022-03-18 10:00:00|4539.05|4539.05|4544.4|4544.4|4546.58|4546.58|4539.05|4539.05|0
1647597900000|2022-03-18 10:05:00|4545.07|4545.07|4547.63|4547.63|4547.81|4547.81|4543.28|4543.28|0
1647598500000|2022-03-18 10:15:00|4547.48|4547.48|4541.22|4541.22|4550.06|4550.06|4538.11|4538.11|0
1647598800000|2022-03-18 10:20:00|4541.06|4541.06|4530.61|4530.61|4543.08|4543.08|4529.63|4529.63|0
1647599100000|2022-03-18 10:25:00|4529.94|4529.94|4530.01|4530.01|4534.6|4534.6|4529.48|4529.48|0
1647599400000|2022-03-18 10:30:00|4531.35|4531.35|4528.98|4528.98|4531.35|4531.35|4527.8|4527.8|0
1647599700000|2022-03-18 10:35:00|4528.63|4528.63|4527.71|4527.71|4531.57|4531.57|4524.55|4524.55|0
1647600000000|2022-03-18 10:40:00|4529.05|4529.05|4525.5|4525.5|4530.1|4530.1|4522.55|4522.55|0
1647600300000|2022-03-18 10:45:00|4524.98|4524.98|4522.5|4522.5|4526.12|4526.12|4522.42|4522.42|0
1647600600000|2022-03-18 10:50:00|4524.88|4524.88|4514.63|4514.63|4524.88|4524.88|4513.02|4513.02|0
1647600900000|2022-03-18 10:55:00|4517.99|4517.99|4512.17|4512.17|4519.85|4519.85|4510.98|4510.98|0
1647601200000|2022-03-18 11:00:00|4513.76|4513.76|4506.24|4506.24|4513.76|4513.76|4505.55|4505.55|0
1647601500000|2022-03-18 11:05:00|4505.57|4505.57|4515.45|4515.45|4515.45|4515.45|4503.46|4503.46|0
1647601800000|2022-03-18 11:10:00|4515.75|4515.75|4519.65|4519.65|4519.65|4519.65|4514.52|4514.52|0
1647602100000|2022-03-18 11:15:00|4519.3|4519.3|4518.48|4518.48|4520.02|4520.02|4517.6|4517.6|0
1647602400000|2022-03-18 11:20:00|4518.32|4518.32|4516.22|4516.22|4519.83|4519.83|4515.6|4515.6|0
1647602700000|2022-03-18 11:25:00|4516.49|4516.49|4519|4519|4519|4519|4515.09|4515.09|0
1647603000000|2022-03-18 11:30:00|4519.17|4519.17|4519.66|4519.66|4520.68|4520.68|4517.43|4517.43|0
1647603300000|2022-03-18 11:35:00|4519.75|4519.75|4524.66|4524.66|4526.77|4526.77|4519.75|4519.75|0
1647603600000|2022-03-18 11:40:00|4521.98|4521.98|4526.48|4526.48|4526.48|4526.48|4521.61|4521.61|0
1647603900000|2022-03-18 11:45:00|4527.15|4527.15|4531.65|4531.65|4531.68|4531.68|4526.4|4526.4|0
1647604200000|2022-03-18 11:50:00|4531.74|4531.74|4540.65|4540.65|4540.65|4540.65|4531.74|4531.74|0
1647604500000|2022-03-18 11:55:00|4541.32|4541.32|4535.78|4535.78|4541.54|4541.54|4535.78|4535.78|0
1647604800000|2022-03-18 12:00:00|4535.94|4535.94|4538.08|4538.08|4538.08|4538.08|4533.84|4533.84|0
1647605100000|2022-03-18 12:05:00|4538.25|4538.25|4530.25|4530.25|4540.26|4540.26|4530.01|4530.01|0
1647605400000|2022-03-18 12:10:00|4530.33|4530.33|4528.1|4528.1|4530.33|4530.33|4527.82|4527.82|0
1647605700000|2022-03-18 12:15:00|4527.92|4527.92|4529.62|4529.62|4530.66|4530.66|4524.9|4524.9|0
1647606000000|2022-03-18 12:20:00|4529.5|4529.5|4528.59|4528.59|4530.91|4530.91|4525.28|4525.28|0
1647606300000|2022-03-18 12:25:00|4528.5|4528.5|4526.51|4526.51|4528.5|4528.5|4525.33|4525.33|0
1647606600000|2022-03-18 12:30:00|4526.33|4526.33|4525.51|4525.51|4527.74|4527.74|4524.74|4524.74|0
1647606900000|2022-03-18 12:35:00|4525.36|4525.36|4530.3|4530.3|4530.48|4530.48|4524.78|4524.78|0
1647607200000|2022-03-18 12:40:00|4530.65|4530.65|4527.63|4527.63|4530.89|4530.89|4527.63|4527.63|0
1647607500000|2022-03-18 12:45:00|4527.46|4527.46|4525.2|4525.2|4527.46|4527.46|4522.76|4522.76|0
1647607800000|2022-03-18 12:50:00|4525.03|4525.03|4525.95|4525.95|4525.95|4525.95|4522.84|4522.84|0
1647608100000|2022-03-18 12:55:00|4525.69|4525.69|4525.66|4525.66|4525.95|4525.95|4525.3|4525.3|0
1647608400000|2022-03-18 13:00:00|4525.54|4525.54|4523.45|4523.45|4526.07|4526.07|4522.42|4522.42|0
1647608700000|2022-03-18 13:05:00|4523.33|4523.33|4522.93|4522.93|4526.63|4526.63|4522.93|4522.93|0
1647609000000|2022-03-18 13:10:00|4522.26|4522.26|4519.56|4519.56|4522.52|4522.52|4519.56|4519.56|0
1647609300000|2022-03-18 13:15:00|4519.8|4519.8|4529.17|4529.17|4529.17|4529.17|4519.8|4519.8|0
1647609600000|2022-03-18 13:20:00|4529|4529|4533.02|4533.02|4534.25|4534.25|4528.74|4528.74|0
1647609900000|2022-03-18 13:25:00|4531.68|4531.68|4536.15|4536.15|4537.69|4537.69|4531.68|4531.68|0
1647610200000|2022-03-18 13:30:00|4536.06|4536.06|4536.33|4536.33|4540.21|4540.21|4535.19|4535.19|0
1647610500000|2022-03-18 13:35:00|4536.17|4536.17|4535.45|4535.45|4539.52|4539.52|4532.68|4532.68|0
1647610800000|2022-03-18 13:40:00|4536.78|4536.78|4539.46|4539.46|4539.49|4539.49|4535.88|4535.88|0
1647611100000|2022-03-18 13:45:00|4540.8|4540.8|4527.32|4527.32|4541.74|4541.74|4526.79|4526.79|0
1647611400000|2022-03-18 13:50:00|4527.06|4527.06|4524.63|4524.63|4527.06|4527.06|4521.45|4521.45|0
1647611700000|2022-03-18 13:55:00|4524.72|4524.72|4527.3|4527.3|4528.33|4528.33|4521.89|4521.89|0
1647612000000|2022-03-18 14:00:00|4527.12|4527.12|4534.67|4534.67|4535.02|4535.02|4526.38|4526.38|0
1647612300000|2022-03-18 14:05:00|4534.4|4534.4|4538.8|4538.8|4540.67|4540.67|4534.05|4534.05|0
1647612600000|2022-03-18 14:10:00|4539.15|4539.15|4538.12|4538.12|4540.83|4540.83|4533.97|4533.97|0
1647612900000|2022-03-18 14:15:00|4538.2|4538.2|4533.53|4533.53|4541.15|4541.15|4532.46|4532.46|0
1647613200000|2022-03-18 14:20:00|4533.36|4533.36|4535.57|4535.57|4535.83|4535.83|4528.55|4528.55|0
1647613500000|2022-03-18 14:25:00|4535.66|4535.66|4534.56|4534.56|4535.66|4535.66|4531.97|4531.97|0
1647613800000|2022-03-18 14:30:00|4534.29|4534.29|4529.42|4529.42|4534.66|4534.66|4529.42|4529.42|0
1647614100000|2022-03-18 14:35:00|4530.09|4530.09|4536.81|4536.81|4537.15|4537.15|4528.22|4528.22|0
1647614400000|2022-03-18 14:40:00|4536.14|4536.14|4539.98|4539.98|4541.01|4541.01|4535.35|4535.35|0
1647614700000|2022-03-18 14:45:00|4540.22|4540.22|4537.42|4537.42|4541.79|4541.79|4537.38|4537.38|0
1647615000000|2022-03-18 14:50:00|4537.25|4537.25|4532.43|4532.43|4537.25|4537.25|4532.43|4532.43|0
1647615300000|2022-03-18 14:55:00|4532.55|4532.55|4526.83|4526.83|4532.55|4532.55|4525.23|4525.23|0
1647615600000|2022-03-18 15:00:00|4526.16|4526.16|4530.69|4530.69|4533.53|4533.53|4525.61|4525.61|0
1647615900000|2022-03-18 15:05:00|4531.13|4531.13|4531.19|4531.19|4536.5|4536.5|4530.65|4530.65|0
1647616200000|2022-03-18 15:10:00|4531.37|4531.37|4527.71|4527.71|4533.27|4533.27|4526.44|4526.44|0
1647616500000|2022-03-18 15:15:00|4527.35|4527.35|4526.03|4526.03|4530.64|4530.64|4525.08|4525.08|0
1647616800000|2022-03-18 15:20:00|4524.69|4524.69|4525.44|4525.44|4526.08|4526.08|4523.52|4523.52|0
1647617100000|2022-03-18 15:25:00|4525.04|4525.04|4532.01|4532.01|4533.88|4533.88|4524.68|4524.68|0
1647617400000|2022-03-18 15:30:00|4531.34|4531.34|4529.39|4529.39|4534.99|4534.99|4529.39|4529.39|0
1647617700000|2022-03-18 15:35:00|4528.72|4528.72|4531.26|4531.26|4537.19|4537.19|4528.43|4528.43|0
1647618000000|2022-03-18 15:40:00|4532.59|4532.59|4525.88|4525.88|4533.82|4533.82|4525.05|4525.05|0
1647618300000|2022-03-18 15:45:00|4525.35|4525.35|4522.52|4522.52|4527.93|4527.93|4520.91|4520.91|0
1647618600000|2022-03-18 15:50:00|4522.99|4522.99|4520.13|4520.13|4523.23|4523.23|4518.27|4518.27|0
1647618900000|2022-03-18 15:55:00|4520.8|4520.8|4521.89|4521.89|4522.45|4522.45|4519.93|4519.93|0
1647619200000|2022-03-18 16:00:00|4521.98|4521.98|4520|4520|4522.33|4522.33|4518.87|4518.87|0
1647619500000|2022-03-18 16:05:00|4520.36|4520.36|4520.02|4520.02|4521.19|4521.19|4517.46|4517.46|0
1647619800000|2022-03-18 16:10:00|4520.96|4520.96|4519.76|4519.76|4525.21|4525.21|4519.68|4519.68|0
1647620100000|2022-03-18 16:15:00|4519.68|4519.68|4520.54|4520.54|4522.47|4522.47|4517.61|4517.61|0
1647620400000|2022-03-18 16:20:00|4520.46|4520.46|4514.93|4514.93|4523.38|4523.38|4514.93|4514.93|0
1647620700000|2022-03-18 16:25:00|4515.09|4515.09|4533.42|4533.42|4533.42|4533.42|4514.97|4514.97|0
1647850500000|2022-03-21 08:15:00|4552.88|4552.88|4554.28|4554.28|4563.78|4563.78|4551.4|4551.4|0
1647850800000|2022-03-21 08:20:00|4554.37|4554.37|4549.34|4549.34|4558.15|4558.15|4546.22|4546.22|0
1647851100000|2022-03-21 08:25:00|4550.01|4550.01|4550.53|4550.53|4553.09|4553.09|4548.96|4548.96|0
1647851400000|2022-03-21 08:30:00|4547.85|4547.85|4542.96|4542.96|4553.18|4553.18|4542.96|4542.96|0
1647851700000|2022-03-21 08:35:00|4543.85|4543.85|4552.48|4552.48|4553.15|4553.15|4543.14|4543.14|0
1647852000000|2022-03-21 08:40:00|4551.46|4551.46|4551.24|4551.24|4556.04|4556.04|4550.01|4550.01|0
1647852300000|2022-03-21 08:45:00|4551.59|4551.59|4559.77|4559.77|4560.21|4560.21|4549.74|4549.74|0
1647852600000|2022-03-21 08:50:00|4555.08|4555.08|4550.52|4550.52|4557.36|4557.36|4548.97|4548.97|0
1647852900000|2022-03-21 08:55:00|4550.35|4550.35|4550.92|4550.92|4551.8|4551.8|4549.74|4549.74|0
1647853200000|2022-03-21 09:00:00|4551.19|4551.19|4548.14|4548.14|4552.49|4552.49|4548.14|4548.14|0
1647853500000|2022-03-21 09:05:00|4547.31|4547.31|4555.37|4555.37|4561.14|4561.14|4541.64|4541.64|0
1647853800000|2022-03-21 09:10:00|4555.25|4555.25|4554.53|4554.53|4556.72|4556.72|4552.85|4552.85|0
1647854100000|2022-03-21 09:15:00|4554.85|4554.85|4556.23|4556.23|4558.1|4558.1|4554.59|4554.59|0
1647854400000|2022-03-21 09:20:00|4556.05|4556.05|4549.04|4549.04|4556.05|4556.05|4544.79|4544.79|0
1647854700000|2022-03-21 09:25:00|4547.7|4547.7|4546.43|4546.43|4548.86|4548.86|4544.74|4544.74|0
1647855000000|2022-03-21 09:30:00|4546.34|4546.34|4547.57|4547.57|4548.89|4548.89|4546.34|4546.34|0
1647855300000|2022-03-21 09:35:00|4548.91|4548.91|4553.25|4553.25|4553.25|4553.25|4547.16|4547.16|0
1647855600000|2022-03-21 09:40:00|4553.08|4553.08|4553.74|4553.74|4554.76|4554.76|4552.06|4552.06|0
1647855900000|2022-03-21 09:45:00|4552.4|4552.4|4551.42|4551.42|4552.59|4552.59|4549.56|4549.56|0
1647856200000|2022-03-21 09:50:00|4550.75|4550.75|4551.01|4551.01|4552.25|4552.25|4549.41|4549.41|0
1647856500000|2022-03-21 09:55:00|4550.57|4550.57|4549.7|4549.7|4552.77|4552.77|4549.7|4549.7|0
1647856800000|2022-03-21 10:00:00|4550.23|4550.23|4549.5|4549.5|4550.31|4550.31|4546.67|4546.67|0
1647857100000|2022-03-21 10:05:00|4548.83|4548.83|4549.49|4549.49|4554.17|4554.17|4547.77|4547.77|0
1647857400000|2022-03-21 10:10:00|4549.61|4549.61|4551|4551|4551.46|4551.46|4546.14|4546.14|0
1647857700000|2022-03-21 10:15:00|4551.09|4551.09|4551.04|4551.04|4552.32|4552.32|4548.76|4548.76|0
1647858000000|2022-03-21 10:20:00|4550.96|4550.96|4551.3|4551.3|4554.45|4554.45|4549.17|4549.17|0
1647858300000|2022-03-21 10:25:00|4551.13|4551.13|4549.75|4549.75|4551.75|4551.75|4548.73|4548.73|0
1647858600000|2022-03-21 10:30:00|4549.92|4549.92|4548.89|4548.89|4552.17|4552.17|4548.67|4548.67|0
1647858900000|2022-03-21 10:35:00|4548.97|4548.97|4549.19|4549.19|4553.51|4553.51|4547.13|4547.13|0
1647859200000|2022-03-21 10:40:00|4549.28|4549.28|4542.94|4542.94|4556.63|4556.63|4542.94|4542.94|0
1647859500000|2022-03-21 10:45:00|4543.2|4543.2|4544.83|4544.83|4547.02|4547.02|4542.96|4542.96|0
1647859800000|2022-03-21 10:50:00|4545.09|4545.09|4547.92|4547.92|4550.09|4550.09|4544.92|4544.92|0
1647860100000|2022-03-21 10:55:00|4547.75|4547.75|4550.12|4550.12|4550.91|4550.91|4547.17|4547.17|0
1647860400000|2022-03-21 11:00:00|4549.96|4549.96|4552.41|4552.41|4553.08|4553.08|4548.31|4548.31|0
1647860700000|2022-03-21 11:05:00|4551.07|4551.07|4550.51|4550.51|4552.29|4552.29|4549.42|4549.42|0
1647861000000|2022-03-21 11:10:00|4551.13|4551.13|4549.93|4549.93|4552.47|4552.47|4549.58|4549.58|0
1647861300000|2022-03-21 11:15:00|4550.6|4550.6|4552.47|4552.47|4552.47|4552.47|4550.25|4550.25|0
1647861600000|2022-03-21 11:20:00|4552.3|4552.3|4549.48|4549.48|4552.56|4552.56|4547.46|4547.46|0
1647861900000|2022-03-21 11:25:00|4549.15|4549.15|4548.47|4548.47|4550.06|4550.06|4546.95|4546.95|0
1647862200000|2022-03-21 11:30:00|4548.15|4548.15|4547.17|4547.17|4548.6|4548.6|4545.94|4545.94|0
1647862500000|2022-03-21 11:35:00|4546.91|4546.91|4543.39|4543.39|4546.91|4546.91|4541.32|4541.32|0
1647862800000|2022-03-21 11:40:00|4543.48|4543.48|4541.35|4541.35|4543.48|4543.48|4540.32|4540.32|0
1647863100000|2022-03-21 11:45:00|4541.17|4541.17|4538.67|4538.67|4541.35|4541.35|4537.56|4537.56|0
1647863400000|2022-03-21 11:50:00|4538.32|4538.32|4540.32|4540.32|4542.49|4542.49|4538.32|4538.32|0
1647863700000|2022-03-21 11:55:00|4540.48|4540.48|4537.76|4537.76|4540.57|4540.57|4536.89|4536.89|0
1647864000000|2022-03-21 12:00:00|4538.11|4538.11|4532.95|4532.95|4538.26|4538.26|4532.95|4532.95|0
1647864300000|2022-03-21 12:05:00|4533.48|4533.48|4531.17|4531.17|4533.92|4533.92|4528.61|4528.61|0
1647864600000|2022-03-21 12:10:00|4530.91|4530.91|4532.3|4532.3|4534.98|4534.98|4530.73|4530.73|0
1647864900000|2022-03-21 12:15:00|4532.65|4532.65|4535.41|4535.41|4537.12|4537.12|4530.17|4530.17|0
1647865200000|2022-03-21 12:20:00|4535.26|4535.26|4537.65|4537.65|4538.32|4538.32|4531.53|4531.53|0
1647865500000|2022-03-21 12:25:00|4536.98|4536.98|4535.23|4535.23|4537.86|4537.86|4533.6|4533.6|0
1647865800000|2022-03-21 12:30:00|4534.56|4534.56|4537.75|4537.75|4537.75|4537.75|4533.77|4533.77|0
1647866100000|2022-03-21 12:35:00|4537.59|4537.59|4538.4|4538.4|4539.3|4539.3|4534.87|4534.87|0
1647866400000|2022-03-21 12:40:00|4538.58|4538.58|4541.13|4541.13|4544.74|4544.74|4537.02|4537.02|0
1647866700000|2022-03-21 12:45:00|4541.04|4541.04|4541.71|4541.71|4543.09|4543.09|4540.11|4540.11|0
1647867000000|2022-03-21 12:50:00|4541.45|4541.45|4540.78|4540.78|4542.21|4542.21|4539.26|4539.26|0
1647867300000|2022-03-21 12:55:00|4540.16|4540.16|4542.07|4542.07|4542.07|4542.07|4539.46|4539.46|0
1647867600000|2022-03-21 13:00:00|4541.4|4541.4|4538.2|4538.2|4541.87|4541.87|4537.97|4537.97|0
1647867900000|2022-03-21 13:05:00|4538.44|4538.44|4539.04|4539.04|4540.58|4540.58|4536.59|4536.59|0
1647868200000|2022-03-21 13:10:00|4538.96|4538.96|4538.28|4538.28|4539.39|4539.39|4538.16|4538.16|0
1647868500000|2022-03-21 13:15:00|4538.95|4538.95|4540.57|4540.57|4542.88|4542.88|4536.64|4536.64|0
1647868800000|2022-03-21 13:20:00|4540.66|4540.66|4542.28|4542.28|4543.35|4543.35|4539.82|4539.82|0
1647869100000|2022-03-21 13:25:00|4541.84|4541.84|4537.31|4537.31|4542.15|4542.15|4536.24|4536.24|0
1647869400000|2022-03-21 13:30:00|4537.4|4537.4|4542.51|4542.51|4543.81|4543.81|4537.02|4537.02|0
1647869700000|2022-03-21 13:35:00|4542.34|4542.34|4546.31|4546.31|4550.72|4550.72|4542.19|4542.19|0
1647870000000|2022-03-21 13:40:00|4547.65|4547.65|4547.73|4547.73|4549.75|4549.75|4545.64|4545.64|0
1647870300000|2022-03-21 13:45:00|4547.85|4547.85|4542.64|4542.64|4549.35|4549.35|4542.64|4542.64|0
1647870600000|2022-03-21 13:50:00|4540.63|4540.63|4539.36|4539.36|4544.44|4544.44|4539|4539|0
1647870900000|2022-03-21 13:55:00|4539.8|4539.8|4538.16|4538.16|4542.65|4542.65|4538.16|4538.16|0
1647871200000|2022-03-21 14:00:00|4537.54|4537.54|4538.16|4538.16|4540.92|4540.92|4536.9|4536.9|0
1647871500000|2022-03-21 14:05:00|4538|4538|4546.54|4546.54|4546.7|4546.7|4537.25|4537.25|0
1647871800000|2022-03-21 14:10:00|4546.63|4546.63|4547.56|4547.56|4555.81|4555.81|4544.03|4544.03|0
1647872100000|2022-03-21 14:15:00|4547.88|4547.88|4559|4559|4562.28|4562.28|4547.88|4547.88|0
1647872400000|2022-03-21 14:20:00|4558.64|4558.64|4555.54|4555.54|4563.3|4563.3|4555.54|4555.54|0
1647872700000|2022-03-21 14:25:00|4555.63|4555.63|4559.21|4559.21|4559.21|4559.21|4552.77|4552.77|0
1647873000000|2022-03-21 14:30:00|4559.3|4559.3|4556.27|4556.27|4561.05|4561.05|4555.72|4555.72|0
1647873300000|2022-03-21 14:35:00|4556.63|4556.63|4554.59|4554.59|4559.78|4559.78|4554.59|4554.59|0
1647873600000|2022-03-21 14:40:00|4554.76|4554.76|4558.4|4558.4|4558.4|4558.4|4554.08|4554.08|0
1647873900000|2022-03-21 14:45:00|4560.41|4560.41|4558.52|4558.52|4563.78|4563.78|4558.52|4558.52|0
1647874200000|2022-03-21 14:50:00|4556.51|4556.51|4556.62|4556.62|4559.53|4559.53|4555.37|4555.37|0
1647874500000|2022-03-21 14:55:00|4556.53|4556.53|4557.33|4557.33|4559.87|4559.87|4554.04|4554.04|0
1647874800000|2022-03-21 15:00:00|4556.66|4556.66|4561.98|4561.98|4562.72|4562.72|4554.91|4554.91|0
1647875100000|2022-03-21 15:05:00|4561.84|4561.84|4560.14|4560.14|4562.51|4562.51|4556.58|4556.58|0
1647875400000|2022-03-21 15:10:00|4560.41|4560.41|4560.26|4560.26|4560.67|4560.67|4558.28|4558.28|0
1647875700000|2022-03-21 15:15:00|4560|4560|4561.07|4561.07|4561.3|4561.3|4557.07|4557.07|0
1647876000000|2022-03-21 15:20:00|4561.16|4561.16|4563.57|4563.57|4564.38|4564.38|4559.87|4559.87|0
1647876300000|2022-03-21 15:25:00|4563.24|4563.24|4564.16|4564.16|4564.85|4564.85|4562.96|4562.96|0
1647876600000|2022-03-21 15:30:00|4564.43|4564.43|4563.33|4563.33|4564.81|4564.81|4561.23|4561.23|0
1647876900000|2022-03-21 15:35:00|4563.24|4563.24|4561.01|4561.01|4563.91|4563.91|4559.67|4559.67|0
1647877200000|2022-03-21 15:40:00|4561.28|4561.28|4562.3|4562.3|4562.82|4562.82|4559.16|4559.16|0
1647877500000|2022-03-21 15:45:00|4562.15|4562.15|4564.57|4564.57|4564.69|4564.69|4560.08|4560.08|0
1647877800000|2022-03-21 15:50:00|4564.21|4564.21|4563.57|4563.57|4566.42|4566.42|4563.15|4563.15|0
1647878100000|2022-03-21 15:55:00|4563.81|4563.81|4559.51|4559.51|4563.81|4563.81|4559.51|4559.51|0
1647878400000|2022-03-21 16:00:00|4559.39|4559.39|4561.21|4561.21|4561.65|4561.65|4555.73|4555.73|0
1647878700000|2022-03-21 16:05:00|4561.38|4561.38|4565.17|4565.17|4566.02|4566.02|4561.38|4561.38|0
1647879000000|2022-03-21 16:10:00|4568.52|4568.52|4572.19|4572.19|4572.57|4572.57|4567.7|4567.7|0
1647879300000|2022-03-21 16:15:00|4571.52|4571.52|4573.43|4573.43|4574.57|4574.57|4570.96|4570.96|0
1647879600000|2022-03-21 16:20:00|4573.52|4573.52|4574.74|4574.74|4576.48|4576.48|4572.65|4572.65|0
1647879900000|2022-03-21 16:25:00|4574.83|4574.83|4581.53|4581.53|4581.84|4581.84|4573.53|4573.53|0
1647936900000|2022-03-22 08:15:00|4573.87|4573.87|4586.51|4586.51|4587.21|4587.21|4573.87|4573.87|0
1647937200000|2022-03-22 08:20:00|4586.88|4586.88|4593.37|4593.37|4595.84|4595.84|4585.3|4585.3|0
1647937500000|2022-03-22 08:25:00|4593.02|4593.02|4589.88|4589.88|4595.95|4595.95|4588.94|4588.94|0
1647937800000|2022-03-22 08:30:00|4589.65|4589.65|4607.56|4607.56|4607.93|4607.93|4587.96|4587.96|0
1647938100000|2022-03-22 08:35:00|4608.9|4608.9|4616.25|4616.25|4616.46|4616.46|4602.99|4602.99|0
1647938400000|2022-03-22 08:40:00|4615.58|4615.58|4622.23|4622.23|4624.28|4624.28|4615.58|4615.58|0
1647938700000|2022-03-22 08:45:00|4622.41|4622.41|4612.61|4612.61|4622.41|4622.41|4611.48|4611.48|0
1647939000000|2022-03-22 08:50:00|4613.28|4613.28|4614.31|4614.31|4616.52|4616.52|4611.82|4611.82|0
1647939300000|2022-03-22 08:55:00|4613.87|4613.87|4609.96|4609.96|4614.58|4614.58|4608.06|4608.06|0
1647939600000|2022-03-22 09:00:00|4609.44|4609.44|4609.84|4609.84|4611.53|4611.53|4608.51|4608.51|0
1647939900000|2022-03-22 09:05:00|4610.51|4610.51|4605.09|4605.09|4610.67|4610.67|4601.69|4601.69|0
1647940200000|2022-03-22 09:10:00|4604.88|4604.88|4594.7|4594.7|4605.66|4605.66|4594.2|4594.2|0
1647940500000|2022-03-22 09:15:00|4594.61|4594.61|4593.65|4593.65|4595.19|4595.19|4592.39|4592.39|0
1647940800000|2022-03-22 09:20:00|4593.74|4593.74|4594.29|4594.29|4598.32|4598.32|4593.09|4593.09|0
1647941100000|2022-03-22 09:25:00|4593.94|4593.94|4598.13|4598.13|4598.13|4598.13|4593.76|4593.76|0
1647941400000|2022-03-22 09:30:00|4598.8|4598.8|4600.28|4600.28|4602.29|4602.29|4598|4598|0
1647941700000|2022-03-22 09:35:00|4598.27|4598.27|4596.45|4596.45|4598.27|4598.27|4593.72|4593.72|0
1647942000000|2022-03-22 09:40:00|4596.37|4596.37|4589.97|4589.97|4596.37|4596.37|4589.7|4589.7|0
1647942300000|2022-03-22 09:45:00|4589.79|4589.79|4586.19|4586.19|4589.88|4589.88|4584.67|4584.67|0
1647942600000|2022-03-22 09:50:00|4586.45|4586.45|4589.05|4589.05|4589.4|4589.4|4586.27|4586.27|0
1647942900000|2022-03-22 09:55:00|4588.52|4588.52|4590.28|4590.28|4590.28|4590.28|4587.23|4587.23|0
1647943200000|2022-03-22 10:00:00|4589.49|4589.49|4589.45|4589.45|4589.52|4589.52|4587.39|4587.39|0
1647943500000|2022-03-22 10:05:00|4588.74|4588.74|4595.17|4595.17|4595.17|4595.17|4588.74|4588.74|0
1647943800000|2022-03-22 10:10:00|4594.82|4594.82|4594.59|4594.59|4595.32|4595.32|4594.04|4594.04|0
1647944100000|2022-03-22 10:15:00|4593.45|4593.45|4588.32|4588.32|4594.13|4594.13|4588|4588|0
1647944400000|2022-03-22 10:20:00|4588.23|4588.23|4583.99|4583.99|4589.14|4589.14|4582.75|4582.75|0
1647944700000|2022-03-22 10:25:00|4584.34|4584.34|4584.97|4584.97|4588.11|4588.11|4582.56|4582.56|0
1647945000000|2022-03-22 10:30:00|4584.92|4584.92|4585.46|4585.46|4586.97|4586.97|4582.78|4582.78|0
1647945300000|2022-03-22 10:35:00|4585.11|4585.11|4587.52|4587.52|4587.52|4587.52|4584.42|4584.42|0
1647945600000|2022-03-22 10:40:00|4587.64|4587.64|4593.53|4593.53|4594.26|4594.26|4587.64|4587.64|0
1647945900000|2022-03-22 10:45:00|4593.26|4593.26|4591.13|4591.13|4593.41|4593.41|4591.13|4591.13|0
1647946200000|2022-03-22 10:50:00|4591.49|4591.49|4588.69|4588.69|4592.16|4592.16|4588.33|4588.33|0
1647946500000|2022-03-22 10:55:00|4588.63|4588.63|4591.42|4591.42|4591.53|4591.53|4587.31|4587.31|0
1647946800000|2022-03-22 11:00:00|4591.6|4591.6|4590.84|4590.84|4591.69|4591.69|4590.21|4590.21|0
1647947100000|2022-03-22 11:05:00|4591.2|4591.2|4593.54|4593.54|4593.72|4593.72|4590.67|4590.67|0
1647947400000|2022-03-22 11:10:00|4593.37|4593.37|4594.85|4594.85|4595.59|4595.59|4593.1|4593.1|0
1647947700000|2022-03-22 11:15:00|4595.29|4595.29|4591.58|4591.58|4595.66|4595.66|4590.58|4590.58|0
1647948000000|2022-03-22 11:20:00|4591.41|4591.41|4591.83|4591.83|4592.1|4592.1|4589.59|4589.59|0
1647948300000|2022-03-22 11:25:00|4591.57|4591.57|4595.74|4595.74|4596.53|4596.53|4591.57|4591.57|0
1647948600000|2022-03-22 11:30:00|4595.56|4595.56|4594.82|4594.82|4596.59|4596.59|4593.7|4593.7|0
1647948900000|2022-03-22 11:35:00|4594.15|4594.15|4591.48|4591.48|4594.24|4594.24|4591.48|4591.48|0
1647949200000|2022-03-22 11:40:00|4591.3|4591.3|4595.96|4595.96|4596.09|4596.09|4591.21|4591.21|0
1647949500000|2022-03-22 11:45:00|4595.8|4595.8|4590.04|4590.04|4596.71|4596.71|4589.87|4589.87|0
1647949800000|2022-03-22 11:50:00|4589.87|4589.87|4593.77|4593.77|4594.38|4594.38|4588.09|4588.09|0
1647950100000|2022-03-22 11:55:00|4593.68|4593.68|4591.99|4591.99|4593.68|4593.68|4589.8|4589.8|0
1647950400000|2022-03-22 12:00:00|4592.25|4592.25|4593.3|4593.3|4594.3|4594.3|4591.58|4591.58|0
1647950700000|2022-03-22 12:05:00|4593.47|4593.47|4595.73|4595.73|4595.73|4595.73|4592.43|4592.43|0
1647951000000|2022-03-22 12:10:00|4595.06|4595.06|4594.86|4594.86|4597.18|4597.18|4594.39|4594.39|0
1647951300000|2022-03-22 12:15:00|4594.78|4594.78|4592.54|4592.54|4595.22|4595.22|4592.54|4592.54|0
1647951600000|2022-03-22 12:20:00|4592.38|4592.38|4586.23|4586.23|4593.2|4593.2|4586.23|4586.23|0
1647951900000|2022-03-22 12:25:00|4585.99|4585.99|4586.11|4586.11|4588.22|4588.22|4585.87|4585.87|0
1647952200000|2022-03-22 12:30:00|4586.27|4586.27|4581.22|4581.22|4586.27|4586.27|4580.43|4580.43|0
1647952500000|2022-03-22 12:35:00|4581.11|4581.11|4582.16|4582.16|4582.68|4582.68|4578.59|4578.59|0
1647952800000|2022-03-22 12:40:00|4581.72|4581.72|4581.08|4581.08|4581.72|4581.72|4580.55|4580.55|0
1647953100000|2022-03-22 12:45:00|4582.41|4582.41|4582.48|4582.48|4582.59|4582.59|4579.96|4579.96|0
1647953400000|2022-03-22 12:50:00|4582.84|4582.84|4579.59|4579.59|4585.02|4585.02|4579.59|4579.59|0
1647953700000|2022-03-22 12:55:00|4579.33|4579.33|4581.86|4581.86|4581.86|4581.86|4578.19|4578.19|0
1647954000000|2022-03-22 13:00:00|4582.04|4582.04|4584.85|4584.85|4585.73|4585.73|4581.67|4581.67|0
1647954300000|2022-03-22 13:05:00|4584.94|4584.94|4587.51|4587.51|4589.19|4589.19|4584.94|4584.94|0
1647954600000|2022-03-22 13:10:00|4587.65|4587.65|4589.43|4589.43|4590.33|4590.33|4586.5|4586.5|0
1647954900000|2022-03-22 13:15:00|4589.17|4589.17|4588.18|4588.18|4590.65|4590.65|4587.02|4587.02|0
1647955200000|2022-03-22 13:20:00|4588.36|4588.36|4589.2|4589.2|4590.97|4590.97|4588.36|4588.36|0
1647955500000|2022-03-22 13:25:00|4589.29|4589.29|4581.29|4581.29|4589.29|4589.29|4578.99|4578.99|0
1647955800000|2022-03-22 13:30:00|4580.94|4580.94|4580.83|4580.83|4582.3|4582.3|4577.08|4577.08|0
1647956100000|2022-03-22 13:35:00|4581|4581|4584.06|4584.06|4584.67|4584.67|4579.35|4579.35|0
1647956400000|2022-03-22 13:40:00|4583.53|4583.53|4586.02|4586.02|4586.02|4586.02|4582.33|4582.33|0
1647956700000|2022-03-22 13:45:00|4585.23|4585.23|4584.84|4584.84|4589.53|4589.53|4581.46|4581.46|0
1647957000000|2022-03-22 13:50:00|4584.98|4584.98|4591.94|4591.94|4592.21|4592.21|4584.47|4584.47|0
1647957300000|2022-03-22 13:55:00|4592.61|4592.61|4594.98|4594.98|4596.78|4596.78|4592.61|4592.61|0
1647957600000|2022-03-22 14:00:00|4595.65|4595.65|4592.12|4592.12|4598.02|4598.02|4591.59|4591.59|0
1647957900000|2022-03-22 14:05:00|4591.45|4591.45|4592.88|4592.88|4593.82|4593.82|4590.53|4590.53|0
1647958200000|2022-03-22 14:10:00|4592.79|4592.79|4589.06|4589.06|4592.79|4592.79|4588.35|4588.35|0
1647958500000|2022-03-22 14:15:00|4588.9|4588.9|4588.43|4588.43|4589.39|4589.39|4587.36|4587.36|0
1647958800000|2022-03-22 14:20:00|4587.99|4587.99|4589.62|4589.62|4591.45|4591.45|4587.38|4587.38|0
1647959100000|2022-03-22 14:25:00|4589.53|4589.53|4586.1|4586.1|4591.56|4591.56|4581.67|4581.67|0
1647959400000|2022-03-22 14:30:00|4586.25|4586.25|4580.55|4580.55|4586.26|4586.26|4579.44|4579.44|0
1647959700000|2022-03-22 14:35:00|4580.46|4580.46|4582.57|4582.57|4584.42|4584.42|4580.11|4580.11|0
1647960000000|2022-03-22 14:40:00|4582.3|4582.3|4578.9|4578.9|4582.82|4582.82|4577.36|4577.36|0
1647960300000|2022-03-22 14:45:00|4578.74|4578.74|4580.26|4580.26|4582.16|4582.16|4578.29|4578.29|0
1647960600000|2022-03-22 14:50:00|4580.14|4580.14|4582.94|4582.94|4585.78|4585.78|4577.95|4577.95|0
1647960900000|2022-03-22 14:55:00|4584.28|4584.28|4578.9|4578.9|4584.28|4584.28|4575.85|4575.85|0
1647961200000|2022-03-22 15:00:00|4579.25|4579.25|4583.08|4583.08|4583.75|4583.75|4577.58|4577.58|0
1647961500000|2022-03-22 15:05:00|4583.75|4583.75|4586.08|4586.08|4587.75|4587.75|4582.96|4582.96|0
1647961800000|2022-03-22 15:10:00|4586.25|4586.25|4584.83|4584.83|4586.25|4586.25|4583.08|4583.08|0
1647962100000|2022-03-22 15:15:00|4585.16|4585.16|4583.69|4583.69|4587.2|4587.2|4581.81|4581.81|0
1647962400000|2022-03-22 15:20:00|4583.07|4583.07|4591.88|4591.88|4593.38|4593.38|4583.07|4583.07|0
1647962700000|2022-03-22 15:25:00|4592.04|4592.04|4603.24|4603.24|4603.73|4603.73|4590.25|4590.25|0
1647963000000|2022-03-22 15:30:00|4603.83|4603.83|4597.97|4597.97|4603.98|4603.98|4595.73|4595.73|0
1647963300000|2022-03-22 15:35:00|4598.3|4598.3|4596.58|4596.58|4598.62|4598.62|4595.84|4595.84|0
1647963600000|2022-03-22 15:40:00|4596.31|4596.31|4598.69|4598.69|4600.19|4600.19|4596.31|4596.31|0
1647963900000|2022-03-22 15:45:00|4598.83|4598.83|4602.39|4602.39|4603.13|4603.13|4598.39|4598.39|0
1647964200000|2022-03-22 15:50:00|4603.19|4603.19|4608.15|4608.15|4608.38|4608.38|4602.23|4602.23|0
1647964500000|2022-03-22 15:55:00|4608.42|4608.42|4610.09|4610.09|4610.09|4610.09|4606.64|4606.64|0
1647964800000|2022-03-22 16:00:00|4609.56|4609.56|4609.73|4609.73|4611.58|4611.58|4609.22|4609.22|0
1647965100000|2022-03-22 16:05:00|4610.17|4610.17|4607.26|4607.26|4610.52|4610.52|4606.36|4606.36|0
1647965400000|2022-03-22 16:10:00|4607.93|4607.93|4610.64|4610.64|4610.8|4610.8|4607.93|4607.93|0
1647965700000|2022-03-22 16:15:00|4611.17|4611.17|4610.64|4610.64|4611.44|4611.44|4608.09|4608.09|0
1647966000000|2022-03-22 16:20:00|4610.55|4610.55|4609.39|4609.39|4611.16|4611.16|4608.03|4608.03|0
1647966300000|2022-03-22 16:25:00|4609.12|4609.12|4610.5|4610.5|4611.03|4611.03|4607.17|4607.17|0
1648023300000|2022-03-23 08:15:00|4658.59|4658.59|4661.54|4661.54|4666.9|4666.9|4658.41|4658.41|0
1648023600000|2022-03-23 08:20:00|4661.9|4661.9|4659.61|4659.61|4663.97|4663.97|4656.06|4656.06|0
1648023900000|2022-03-23 08:25:00|4660.28|4660.28|4655.48|4655.48|4664.87|4664.87|4655.48|4655.48|0
1648024200000|2022-03-23 08:30:00|4656.15|4656.15|4652.9|4652.9|4657.52|4657.52|4652.3|4652.3|0
1648024500000|2022-03-23 08:35:00|4649.55|4649.55|4658.63|4658.63|4659.61|4659.61|4649.55|4649.55|0
1648024800000|2022-03-23 08:40:00|4658.28|4658.28|4648.65|4648.65|4659.08|4659.08|4648.09|4648.09|0
1648025100000|2022-03-23 08:45:00|4648.12|4648.12|4657.69|4657.69|4660.57|4660.57|4648.12|4648.12|0
1648025400000|2022-03-23 08:50:00|4657.25|4657.25|4649.21|4649.21|4657.25|4657.25|4644.4|4644.4|0
1648025700000|2022-03-23 08:55:00|4651.22|4651.22|4658.91|4658.91|4659.17|4659.17|4650.96|4650.96|0
1648026000000|2022-03-23 09:00:00|4658.38|4658.38|4666.7|4666.7|4666.7|4666.7|4657.29|4657.29|0
1648026300000|2022-03-23 09:05:00|4666.82|4666.82|4663.67|4663.67|4668.62|4668.62|4663.67|4663.67|0
1648026600000|2022-03-23 09:10:00|4663.4|4663.4|4661.43|4661.43|4663.55|4663.55|4658.7|4658.7|0
1648026900000|2022-03-23 09:15:00|4661.08|4661.08|4666.33|4666.33|4667.48|4667.48|4660.41|4660.41|0
1648027200000|2022-03-23 09:20:00|4665.98|4665.98|4670.14|4670.14|4670.4|4670.4|4664.25|4664.25|0
1648027500000|2022-03-23 09:25:00|4669.78|4669.78|4668.48|4668.48|4673.02|4673.02|4664.76|4664.76|0
1648027800000|2022-03-23 09:30:00|4668.32|4668.32|4665.93|4665.93|4671.2|4671.2|4664.11|4664.11|0
1648028100000|2022-03-23 09:35:00|4665.31|4665.31|4666.77|4666.77|4668.63|4668.63|4662.2|4662.2|0
1648028400000|2022-03-23 09:40:00|4667.3|4667.3|4664.36|4664.36|4668.64|4668.64|4661.88|4661.88|0
1648028700000|2022-03-23 09:45:00|4664.22|4664.22|4666.26|4666.26|4666.26|4666.26|4659.14|4659.14|0
1648029000000|2022-03-23 09:50:00|4666.38|4666.38|4664.63|4664.63|4668.21|4668.21|4662.06|4662.06|0
1648029300000|2022-03-23 09:55:00|4665.3|4665.3|4658.17|4658.17|4665.97|4665.97|4658.17|4658.17|0
1648029600000|2022-03-23 10:00:00|4658.84|4658.84|4656.18|4656.18|4659.64|4659.64|4654.48|4654.48|0
1648029900000|2022-03-23 10:05:00|4657.52|4657.52|4657.91|4657.91|4658.47|4658.47|4655.06|4655.06|0
1648030200000|2022-03-23 10:10:00|4657.76|4657.76|4653.75|4653.75|4658.32|4658.32|4653.08|4653.08|0
1648030500000|2022-03-23 10:15:00|4652.41|4652.41|4656.03|4656.03|4656.38|4656.38|4651.96|4651.96|0
1648030800000|2022-03-23 10:20:00|4657.37|4657.37|4654.04|4654.04|4657.49|4657.49|4653.68|4653.68|0
1648031100000|2022-03-23 10:25:00|4655.38|4655.38|4651.32|4651.32|4655.38|4655.38|4649.51|4649.51|0
1648031400000|2022-03-23 10:30:00|4651.58|4651.58|4653.48|4653.48|4655.93|4655.93|4650.54|4650.54|0
1648031700000|2022-03-23 10:35:00|4653.66|4653.66|4654.12|4654.12|4656.8|4656.8|4652.51|4652.51|0
1648032000000|2022-03-23 10:40:00|4654.79|4654.79|4659.07|4659.07|4659.36|4659.36|4654.17|4654.17|0
1648032300000|2022-03-23 10:45:00|4660.13|4660.13|4660.78|4660.78|4663.19|4663.19|4660.06|4660.06|0
1648032600000|2022-03-23 10:50:00|4661.13|4661.13|4660.4|4660.4|4661.84|4661.84|4659.12|4659.12|0
1648032900000|2022-03-23 10:55:00|4659.06|4659.06|4658.38|4658.38|4660.83|4660.83|4656.83|4656.83|0
1648033200000|2022-03-23 11:00:00|4658.09|4658.09|4657.89|4657.89|4658.79|4658.79|4656.94|4656.94|0
1648033500000|2022-03-23 11:05:00|4657.98|4657.98|4655.83|4655.83|4659.58|4659.58|4655.83|4655.83|0
1648033800000|2022-03-23 11:10:00|4656.09|4656.09|4653.54|4653.54|4656.09|4656.09|4652.87|4652.87|0
1648034100000|2022-03-23 11:15:00|4653.62|4653.62|4652.21|4652.21|4654.41|4654.41|4651.43|4651.43|0
1648034400000|2022-03-23 11:20:00|4652.66|4652.66|4656.95|4656.95|4658.95|4658.95|4652.3|4652.3|0
1648034700000|2022-03-23 11:25:00|4657.62|4657.62|4657.79|4657.79|4659.47|4659.47|4657.08|4657.08|0
1648035000000|2022-03-23 11:30:00|4657.7|4657.7|4655|4655|4657.7|4657.7|4654.36|4654.36|0
1648035300000|2022-03-23 11:35:00|4654.64|4654.64|4651.7|4651.7|4654.82|4654.82|4650.71|4650.71|0
1648035600000|2022-03-23 11:40:00|4651.96|4651.96|4649.44|4649.44|4652.33|4652.33|4649.18|4649.18|0
1648035900000|2022-03-23 11:45:00|4649.35|4649.35|4638.54|4638.54|4649.35|4649.35|4638.54|4638.54|0
1648036200000|2022-03-23 11:50:00|4638.71|4638.71|4642.93|4642.93|4642.93|4642.93|4638.01|4638.01|0
1648036500000|2022-03-23 11:55:00|4643.1|4643.1|4640|4640|4645.1|4645.1|4639.83|4639.83|0
1648036800000|2022-03-23 12:00:00|4639.67|4639.67|4638.14|4638.14|4639.86|4639.86|4635.46|4635.46|0
1648037100000|2022-03-23 12:05:00|4637.47|4637.47|4636.95|4636.95|4640.18|4640.18|4636.33|4636.33|0
1648037400000|2022-03-23 12:10:00|4636.59|4636.59|4638.67|4638.67|4638.67|4638.67|4636.35|4636.35|0
1648037700000|2022-03-23 12:15:00|4640.01|4640.01|4642.38|4642.38|4642.38|4642.38|4639.5|4639.5|0
1648038000000|2022-03-23 12:20:00|4642.83|4642.83|4636.02|4636.02|4643.96|4643.96|4634.59|4634.59|0
1648038300000|2022-03-23 12:25:00|4635.85|4635.85|4628.41|4628.41|4635.99|4635.99|4628.41|4628.41|0
1648038600000|2022-03-23 12:30:00|4627.97|4627.97|4630.07|4630.07|4630.07|4630.07|4627.32|4627.32|0
1648038900000|2022-03-23 12:35:00|4629.81|4629.81|4629.55|4629.55|4631.15|4631.15|4628.71|4628.71|0
1648039200000|2022-03-23 12:40:00|4630.89|4630.89|4627.78|4627.78|4630.89|4630.89|4627.52|4627.52|0
1648039500000|2022-03-23 12:45:00|4628.75|4628.75|4633.09|4633.09|4634.77|4634.77|4628.03|4628.03|0
1648039800000|2022-03-23 12:50:00|4631.08|4631.08|4628.4|4628.4|4631.61|4631.61|4626.9|4626.9|0
1648040100000|2022-03-23 12:55:00|4628.55|4628.55|4631.79|4631.79|4632.98|4632.98|4628.55|4628.55|0
1648040400000|2022-03-23 13:00:00|4631.71|4631.71|4633.6|4633.6|4634.83|4634.83|4631.62|4631.62|0
1648040700000|2022-03-23 13:05:00|4633.86|4633.86|4631.17|4631.17|4633.86|4633.86|4630.49|4630.49|0
1648041000000|2022-03-23 13:10:00|4630.5|4630.5|4629.63|4629.63|4630.71|4630.71|4627.91|4627.91|0
1648041300000|2022-03-23 13:15:00|4629.71|4629.71|4629.43|4629.43|4631.84|4631.84|4628.81|4628.81|0
1648041600000|2022-03-23 13:20:00|4629.69|4629.69|4630.22|4630.22|4631.79|4631.79|4629.22|4629.22|0
1648041900000|2022-03-23 13:25:00|4630.04|4630.04|4619.18|4619.18|4631.07|4631.07|4613.53|4613.53|0
1648042200000|2022-03-23 13:30:00|4619.85|4619.85|4621.55|4621.55|4623.02|4623.02|4617.77|4617.77|0
1648042500000|2022-03-23 13:35:00|4621.66|4621.66|4615.79|4615.79|4621.93|4621.93|4614.75|4614.75|0
1648042800000|2022-03-23 13:40:00|4614.45|4614.45|4623.41|4623.41|4623.76|4623.76|4614.37|4614.37|0
1648043100000|2022-03-23 13:45:00|4623.23|4623.23|4619.65|4619.65|4623.23|4623.23|4617.48|4617.48|0
1648043400000|2022-03-23 13:50:00|4619.82|4619.82|4619.72|4619.72|4619.99|4619.99|4617.36|4617.36|0
1648043700000|2022-03-23 13:55:00|4619.05|4619.05|4621.9|4621.9|4622.49|4622.49|4619.05|4619.05|0
1648044000000|2022-03-23 14:00:00|4622.07|4622.07|4619.98|4619.98|4624.6|4624.6|4619.98|4619.98|0
1648044300000|2022-03-23 14:05:00|4620.13|4620.13|4623.73|4623.73|4624.45|4624.45|4619.63|4619.63|0
1648044600000|2022-03-23 14:10:00|4624.52|4624.52|4623.9|4623.9|4625.19|4625.19|4622.72|4622.72|0
1648044900000|2022-03-23 14:15:00|4623.64|4623.64|4626.75|4626.75|4627.89|4627.89|4623.64|4623.64|0
1648045200000|2022-03-23 14:20:00|4626.66|4626.66|4627.97|4627.97|4627.97|4627.97|4624.85|4624.85|0
1648045500000|2022-03-23 14:25:00|4628.32|4628.32|4624.73|4624.73|4628.32|4628.32|4623.92|4623.92|0
1648045800000|2022-03-23 14:30:00|4625.26|4625.26|4621.15|4621.15|4625.63|4625.63|4621.15|4621.15|0
1648046100000|2022-03-23 14:35:00|4621.3|4621.3|4615.71|4615.71|4623.03|4623.03|4615.29|4615.29|0
1648046400000|2022-03-23 14:40:00|4615.26|4615.26|4606.48|4606.48|4615.26|4615.26|4606.26|4606.26|0
1648046700000|2022-03-23 14:45:00|4606.31|4606.31|4604.98|4604.98|4607.67|4607.67|4604.18|4604.18|0
1648047000000|2022-03-23 14:50:00|4604.54|4604.54|4603.13|4603.13|4604.58|4604.58|4602.24|4602.24|0
1648047300000|2022-03-23 14:55:00|4603.31|4603.31|4604.67|4604.67|4605.2|4605.2|4600.28|4600.28|0
1648047600000|2022-03-23 15:00:00|4602.66|4602.66|4600.07|4600.07|4604.24|4604.24|4599.05|4599.05|0
1648047900000|2022-03-23 15:05:00|4599.4|4599.4|4602.72|4602.72|4603.13|4603.13|4597.15|4597.15|0
1648048200000|2022-03-23 15:10:00|4602.39|4602.39|4609.62|4609.62|4609.78|4609.78|4602.39|4602.39|0
1648048500000|2022-03-23 15:15:00|4609.97|4609.97|4614.42|4614.42|4615.73|4615.73|4608.54|4608.54|0
1648048800000|2022-03-23 15:20:00|4615.09|4615.09|4618.75|4618.75|4620.48|4620.48|4614.91|4614.91|0
1648049100000|2022-03-23 15:25:00|4618.39|4618.39|4622.72|4622.72|4622.72|4622.72|4617.22|4617.22|0
1648049400000|2022-03-23 15:30:00|4623.17|4623.17|4623.12|4623.12|4624.16|4624.16|4621.31|4621.31|0
1648049700000|2022-03-23 15:35:00|4622.79|4622.79|4618.01|4618.01|4622.96|4622.96|4617.14|4617.14|0
1648050000000|2022-03-23 15:40:00|4617.95|4617.95|4619.33|4619.33|4619.41|4619.41|4615.18|4615.18|0
1648050300000|2022-03-23 15:45:00|4619.39|4619.39|4617.09|4617.09|4619.76|4619.76|4616.42|4616.42|0
1648050600000|2022-03-23 15:50:00|4617.26|4617.26|4618.56|4618.56|4621.3|4621.3|4616.87|4616.87|0
1648050900000|2022-03-23 15:55:00|4618.92|4618.92|4613.75|4613.75|4618.92|4618.92|4612.41|4612.41|0
1648051200000|2022-03-23 16:00:00|4613.92|4613.92|4615.78|4615.78|4617.33|4617.33|4613.48|4613.48|0
1648051500000|2022-03-23 16:05:00|4616.45|4616.45|4614.22|4614.22|4618.31|4618.31|4613.69|4613.69|0
1648051800000|2022-03-23 16:10:00|4614.39|4614.39|4611.8|4611.8|4615.93|4615.93|4611.58|4611.58|0
1648052100000|2022-03-23 16:15:00|4610.46|4610.46|4604.89|4604.89|4610.97|4610.97|4604.55|4604.55|0
1648052400000|2022-03-23 16:20:00|4604.73|4604.73|4604.88|4604.88|4607.56|4607.56|4603.89|4603.89|0
1648052700000|2022-03-23 16:25:00|4605.06|4605.06|4603.21|4603.21|4607.08|4607.08|4602.54|4602.54|0
1648109700000|2022-03-24 08:15:00|4606.85|4606.85|4609.95|4609.95|4610.67|4610.67|4606.85|4606.85|0
1648110000000|2022-03-24 08:20:00|4609.78|4609.78|4608.62|4608.62|4613.5|4613.5|4603.03|4603.03|0
1648110300000|2022-03-24 08:25:00|4608.97|4608.97|4608.04|4608.04|4610.16|4610.16|4606.29|4606.29|0
1648110600000|2022-03-24 08:30:00|4607.33|4607.33|4603.23|4603.23|4609.44|4609.44|4600.91|4600.91|0
1648110900000|2022-03-24 08:35:00|4603.08|4603.08|4607.68|4607.68|4608.76|4608.76|4602.85|4602.85|0
1648111200000|2022-03-24 08:40:00|4607.92|4607.92|4607.91|4607.91|4611.59|4611.59|4603.76|4603.76|0
1648111500000|2022-03-24 08:45:00|4607.24|4607.24|4608|4608|4611.12|4611.12|4603.58|4603.58|0
1648111800000|2022-03-24 08:50:00|4609.34|4609.34|4609.23|4609.23|4611.68|4611.68|4607.59|4607.59|0
1648112100000|2022-03-24 08:55:00|4609.67|4609.67|4611.06|4611.06|4612.26|4612.26|4609.23|4609.23|0
1648112400000|2022-03-24 09:00:00|4611.39|4611.39|4610.93|4610.93|4611.59|4611.59|4609.82|4609.82|0
1648112700000|2022-03-24 09:05:00|4611.6|4611.6|4602.52|4602.52|4611.6|4611.6|4600.3|4600.3|0
1648113000000|2022-03-24 09:10:00|4602.7|4602.7|4606.52|4606.52|4607.19|4607.19|4601.98|4601.98|0
1648113300000|2022-03-24 09:15:00|4605.18|4605.18|4614.61|4614.61|4614.61|4614.61|4603.94|4603.94|0
1648113600000|2022-03-24 09:20:00|4614.52|4614.52|4613.59|4613.59|4615.89|4615.89|4612.96|4612.96|0
1648113900000|2022-03-24 09:25:00|4613.94|4613.94|4616.48|4616.48|4616.48|4616.48|4613.33|4613.33|0
1648114200000|2022-03-24 09:30:00|4616.04|4616.04|4622.07|4622.07|4622.25|4622.25|4612.38|4612.38|0
1648114500000|2022-03-24 09:35:00|4620.06|4620.06|4613.97|4613.97|4620.73|4620.73|4612.46|4612.46|0
1648114800000|2022-03-24 09:40:00|4614.06|4614.06|4615.81|4615.81|4615.99|4615.99|4610.76|4610.76|0
1648115100000|2022-03-24 09:45:00|4616.08|4616.08|4614.22|4614.22|4616.27|4616.27|4611.63|4611.63|0
1648115400000|2022-03-24 09:50:00|4614.17|4614.17|4613.68|4613.68|4614.61|4614.61|4613.68|4613.68|0
1648115700000|2022-03-24 09:55:00|4613.41|4613.41|4613.43|4613.43|4614.2|4614.2|4611.08|4611.08|0
1648116000000|2022-03-24 10:00:00|4612.73|4612.73|4613.52|4613.52|4616.66|4616.66|4612.69|4612.69|0
1648116300000|2022-03-24 10:05:00|4613.96|4613.96|4614.55|4614.55|4617.42|4617.42|4613.96|4613.96|0
1648116600000|2022-03-24 10:10:00|4614.24|4614.24|4612.39|4612.39|4615.47|4615.47|4611.54|4611.54|0
1648116900000|2022-03-24 10:15:00|4612.48|4612.48|4613.28|4613.28|4613.89|4613.89|4612.16|4612.16|0
1648117200000|2022-03-24 10:20:00|4613.54|4613.54|4612.24|4612.24|4615.41|4615.41|4610.09|4610.09|0
1648117500000|2022-03-24 10:25:00|4612.33|4612.33|4613.66|4613.66|4614.51|4614.51|4611.48|4611.48|0
1648117800000|2022-03-24 10:30:00|4613.75|4613.75|4607.07|4607.07|4614.01|4614.01|4607.07|4607.07|0
1648118100000|2022-03-24 10:35:00|4607.69|4607.69|4601.65|4601.65|4608.54|4608.54|4601.65|4601.65|0
1648118400000|2022-03-24 10:40:00|4600.99|4600.99|4603.31|4603.31|4603.31|4603.31|4600.99|4600.99|0
1648118700000|2022-03-24 10:45:00|4603.4|4603.4|4613.52|4613.52|4614.86|4614.86|4603.4|4603.4|0
1648119000000|2022-03-24 10:50:00|4613.34|4613.34|4615.28|4615.28|4617.19|4617.19|4613.34|4613.34|0
1648119300000|2022-03-24 10:55:00|4615.1|4615.1|4619.9|4619.9|4620.43|4620.43|4612.34|4612.34|0
1648119600000|2022-03-24 11:00:00|4620.05|4620.05|4621.76|4621.76|4621.76|4621.76|4617.5|4617.5|0
1648119900000|2022-03-24 11:05:00|4621.14|4621.14|4623.4|4623.4|4625.15|4625.15|4619.91|4619.91|0
1648120200000|2022-03-24 11:10:00|4624.07|4624.07|4625.25|4625.25|4626.37|4626.37|4623.66|4623.66|0
1648120500000|2022-03-24 11:15:00|4624.63|4624.63|4629|4629|4629.36|4629.36|4623.14|4623.14|0
1648120800000|2022-03-24 11:20:00|4628.67|4628.67|4628.57|4628.57|4630.45|4630.45|4626.43|4626.43|0
1648121100000|2022-03-24 11:25:00|4628.42|4628.42|4632.46|4632.46|4633.14|4633.14|4628.42|4628.42|0
1648121400000|2022-03-24 11:30:00|4632.9|4632.9|4627.66|4627.66|4632.9|4632.9|4625.8|4625.8|0
1648121700000|2022-03-24 11:35:00|4627.84|4627.84|4622.32|4622.32|4627.93|4627.93|4622.32|4622.32|0
1648122000000|2022-03-24 11:40:00|4622.07|4622.07|4626.7|4626.7|4627.14|4627.14|4612.27|4612.27|0
1648122300000|2022-03-24 11:45:00|4627.23|4627.23|4632.77|4632.77|4632.77|4632.77|4624.16|4624.16|0
1648122600000|2022-03-24 11:50:00|4632.42|4632.42|4630.13|4630.13|4632.42|4632.42|4628.68|4628.68|0
1648122900000|2022-03-24 11:55:00|4629.19|4629.19|4623.17|4623.17|4630.72|4630.72|4623.17|4623.17|0
1648123200000|2022-03-24 12:00:00|4622.99|4622.99|4619.26|4619.26|4625|4625|4617.7|4617.7|0
1648123500000|2022-03-24 12:05:00|4619.96|4619.96|4618.78|4618.78|4620.2|4620.2|4617.43|4617.43|0
1648123800000|2022-03-24 12:10:00|4618.11|4618.11|4620.3|4620.3|4621.56|4621.56|4617.41|4617.41|0
1648124100000|2022-03-24 12:15:00|4619.63|4619.63|4615.24|4615.24|4620.39|4620.39|4614.57|4614.57|0
1648124400000|2022-03-24 12:20:00|4614.57|4614.57|4611.35|4611.35|4615.24|4615.24|4610.78|4610.78|0
1648124700000|2022-03-24 12:25:00|4612.02|4612.02|4609.49|4609.49|4612.02|4612.02|4607.8|4607.8|0
1648125000000|2022-03-24 12:30:00|4609.38|4609.38|4605.25|4605.25|4609.4|4609.4|4604.45|4604.45|0
1648125300000|2022-03-24 12:35:00|4605.6|4605.6|4605.66|4605.66|4606.1|4606.1|4602.48|4602.48|0
1648125600000|2022-03-24 12:40:00|4605.51|4605.51|4607.77|4607.77|4609.11|4609.11|4605.34|4605.34|0
1648125900000|2022-03-24 12:45:00|4608.04|4608.04|4605.44|4605.44|4608.13|4608.13|4605.1|4605.1|0
1648126200000|2022-03-24 12:50:00|4605.79|4605.79|4610.56|4610.56|4610.56|4610.56|4605.79|4605.79|0
1648126500000|2022-03-24 12:55:00|4611.09|4611.09|4614.59|4614.59|4615.78|4615.78|4611.09|4611.09|0
1648126800000|2022-03-24 13:00:00|4614.14|4614.14|4612.49|4612.49|4614.23|4614.23|4610.74|4610.74|0
1648127100000|2022-03-24 13:05:00|4612.16|4612.16|4613.88|4613.88|4613.88|4613.88|4609.36|4609.36|0
1648127400000|2022-03-24 13:10:00|4614.55|4614.55|4613.37|4613.37|4616.56|4616.56|4613.37|4613.37|0
1648127700000|2022-03-24 13:15:00|4613.21|4613.21|4615.39|4615.39|4617.36|4617.36|4613.21|4613.21|0
1648128000000|2022-03-24 13:20:00|4614.89|4614.89|4619.68|4619.68|4620.53|4620.53|4614.54|4614.54|0
1648128300000|2022-03-24 13:25:00|4619.77|4619.77|4627.45|4627.45|4627.45|4627.45|4619.77|4619.77|0
1648128600000|2022-03-24 13:30:00|4627.36|4627.36|4625.92|4625.92|4629.56|4629.56|4623.77|4623.77|0
1648128900000|2022-03-24 13:35:00|4625.57|4625.57|4613.99|4613.99|4625.57|4625.57|4612.65|4612.65|0
1648129200000|2022-03-24 13:40:00|4613.72|4613.72|4612.13|4612.13|4616|4616|4608.87|4608.87|0
1648129500000|2022-03-24 13:45:00|4614.14|4614.14|4616.29|4616.29|4619.18|4619.18|4614.14|4614.14|0
1648129800000|2022-03-24 13:50:00|4616.96|4616.96|4618.25|4618.25|4623.84|4623.84|4616.69|4616.69|0
1648130100000|2022-03-24 13:55:00|4618.31|4618.31|4616.89|4616.89|4620.07|4620.07|4616.36|4616.36|0
1648130400000|2022-03-24 14:00:00|4617.56|4617.56|4621.32|4621.32|4623.21|4623.21|4617.56|4617.56|0
1648130700000|2022-03-24 14:05:00|4621.5|4621.5|4623.16|4623.16|4625.72|4625.72|4621.5|4621.5|0
1648131000000|2022-03-24 14:10:00|4622.72|4622.72|4613.8|4613.8|4622.72|4622.72|4613.09|4613.09|0
1648131300000|2022-03-24 14:15:00|4612.6|4612.6|4613.97|4613.97|4614.83|4614.83|4610.37|4610.37|0
1648131600000|2022-03-24 14:20:00|4614.41|4614.41|4615.02|4615.02|4615.08|4615.08|4611.59|4611.59|0
1648131900000|2022-03-24 14:25:00|4615.26|4615.26|4617.71|4617.71|4618.44|4618.44|4613.94|4613.94|0
1648132200000|2022-03-24 14:30:00|4617.89|4617.89|4621.65|4621.65|4623.6|4623.6|4617.89|4617.89|0
1648132500000|2022-03-24 14:35:00|4621.21|4621.21|4616.71|4616.71|4621.44|4621.44|4616.15|4616.15|0
1648132800000|2022-03-24 14:40:00|4616.55|4616.55|4620.12|4620.12|4621.45|4621.45|4615.44|4615.44|0
1648133100000|2022-03-24 14:45:00|4619.96|4619.96|4619.76|4619.76|4622.7|4622.7|4619.1|4619.1|0
1648133400000|2022-03-24 14:50:00|4620.2|4620.2|4615.06|4615.06|4620.54|4620.54|4614.26|4614.26|0
1648133700000|2022-03-24 14:55:00|4615.73|4615.73|4626.65|4626.65|4626.65|4626.65|4614.91|4614.91|0
1648134000000|2022-03-24 15:00:00|4626.3|4626.3|4628.15|4628.15|4635.55|4635.55|4624.07|4624.07|0
1648134300000|2022-03-24 15:05:00|4627.98|4627.98|4627.31|4627.31|4630.09|4630.09|4624.45|4624.45|0
1648134600000|2022-03-24 15:10:00|4627.47|4627.47|4627.79|4627.79|4629.08|4629.08|4625.44|4625.44|0
1648134900000|2022-03-24 15:15:00|4627.68|4627.68|4630.79|4630.79|4631.63|4631.63|4627.15|4627.15|0
1648135200000|2022-03-24 15:20:00|4631.06|4631.06|4635.15|4635.15|4636.4|4636.4|4630.53|4630.53|0
1648135500000|2022-03-24 15:25:00|4634.99|4634.99|4637.99|4637.99|4639.25|4639.25|4634.9|4634.9|0
1648135800000|2022-03-24 15:30:00|4638.1|4638.1|4640.18|4640.18|4640.85|4640.85|4637.56|4637.56|0
1648136100000|2022-03-24 15:35:00|4640.85|4640.85|4642.8|4642.8|4644.99|4644.99|4640.31|4640.31|0
1648136400000|2022-03-24 15:40:00|4642.71|4642.71|4645.03|4645.03|4646.59|4646.59|4642.18|4642.18|0
1648136700000|2022-03-24 15:45:00|4644.88|4644.88|4647.09|4647.09|4651.22|4651.22|4644.56|4644.56|0
1648137000000|2022-03-24 15:50:00|4646.91|4646.91|4638.44|4638.44|4647.46|4647.46|4637.77|4637.77|0
1648137300000|2022-03-24 15:55:00|4637.65|4637.65|4628.25|4628.25|4639.15|4639.15|4628.25|4628.25|0
1648137600000|2022-03-24 16:00:00|4628.48|4628.48|4624.06|4624.06|4630.18|4630.18|4624.06|4624.06|0
1648137900000|2022-03-24 16:05:00|4623.88|4623.88|4629.73|4629.73|4629.88|4629.88|4623.62|4623.62|0
1648138200000|2022-03-24 16:10:00|4629.85|4629.85|4633.39|4633.39|4634.73|4634.73|4628.24|4628.24|0
1648138500000|2022-03-24 16:15:00|4633.51|4633.51|4633.1|4633.1|4633.93|4633.93|4631.59|4631.59|0
1648138800000|2022-03-24 16:20:00|4633.15|4633.15|4631.6|4631.6|4634.6|4634.6|4631.05|4631.05|0
1648139100000|2022-03-24 16:25:00|4632.94|4632.94|4635.81|4635.81|4635.81|4635.81|4629.59|4629.59|0
1648196100000|2022-03-25 08:15:00|4662.71|4662.71|4671.89|4671.89|4672.53|4672.53|4662.71|4662.71|0
1648196400000|2022-03-25 08:20:00|4672.16|4672.16|4660.8|4660.8|4674.36|4674.36|4660.13|4660.13|0
1648196700000|2022-03-25 08:25:00|4659.65|4659.65|4659.67|4659.67|4665.87|4665.87|4658.7|4658.7|0
1648197000000|2022-03-25 08:30:00|4659.34|4659.34|4650.22|4650.22|4659.34|4659.34|4647.7|4647.7|0
1648197300000|2022-03-25 08:35:00|4650.34|4650.34|4655.22|4655.22|4656.09|4656.09|4650.26|4650.26|0
1648197600000|2022-03-25 08:40:00|4655.37|4655.37|4659.76|4659.76|4660.38|4660.38|4651.32|4651.32|0
1648197900000|2022-03-25 08:45:00|4659.14|4659.14|4654.59|4654.59|4659.14|4659.14|4652.75|4652.75|0
1648198200000|2022-03-25 08:50:00|4654.43|4654.43|4656.51|4656.51|4656.51|4656.51|4652.39|4652.39|0
1648198500000|2022-03-25 08:55:00|4656.67|4656.67|4656.77|4656.77|4661.02|4661.02|4656.17|4656.17|0
1648198800000|2022-03-25 09:00:00|4656.93|4656.93|4648.97|4648.97|4661.78|4661.78|4646.09|4646.09|0
1648199100000|2022-03-25 09:05:00|4649.59|4649.59|4647.91|4647.91|4649.59|4649.59|4644.35|4644.35|0
1648199400000|2022-03-25 09:10:00|4647.24|4647.24|4643.67|4643.67|4647.24|4647.24|4642.35|4642.35|0
1648199700000|2022-03-25 09:15:00|4643.49|4643.49|4647.1|4647.1|4647.97|4647.97|4643.49|4643.49|0
1648200000000|2022-03-25 09:20:00|4647.8|4647.8|4643.2|4643.2|4647.8|4647.8|4642.42|4642.42|0
1648200300000|2022-03-25 09:25:00|4642.4|4642.4|4641.93|4641.93|4644.93|4644.93|4640.56|4640.56|0
1648200600000|2022-03-25 09:30:00|4641.75|4641.75|4642.79|4642.79|4643.31|4643.31|4638.85|4638.85|0
1648200900000|2022-03-25 09:35:00|4643.28|4643.28|4638.11|4638.11|4644.5|4644.5|4637.58|4637.58|0
1648201200000|2022-03-25 09:40:00|4638.78|4638.78|4644.57|4644.57|4644.93|4644.93|4638.78|4638.78|0
1648201500000|2022-03-25 09:45:00|4644.93|4644.93|4646.12|4646.12|4647.16|4647.16|4643.69|4643.69|0
1648201800000|2022-03-25 09:50:00|4647.15|4647.15|4644.36|4644.36|4650.97|4650.97|4644.36|4644.36|0
1648202100000|2022-03-25 09:55:00|4643.74|4643.74|4647.24|4647.24|4648.22|4648.22|4643.6|4643.6|0
1648202400000|2022-03-25 10:00:00|4646.57|4646.57|4646.63|4646.63|4651.21|4651.21|4646.54|4646.54|0
1648202700000|2022-03-25 10:05:00|4647.3|4647.3|4653.31|4653.31|4653.31|4653.31|4647.3|4647.3|0
1648203000000|2022-03-25 10:10:00|4652.78|4652.78|4652.3|4652.3|4654.43|4654.43|4651.23|4651.23|0
1648203300000|2022-03-25 10:15:00|4652.48|4652.48|4651.64|4651.64|4653.15|4653.15|4648.86|4648.86|0
1648203600000|2022-03-25 10:20:00|4651.86|4651.86|4650.92|4650.92|4652.29|4652.29|4650.21|4650.21|0
1648203900000|2022-03-25 10:25:00|4651.19|4651.19|4653.44|4653.44|4656.83|4656.83|4650.38|4650.38|0
1648204200000|2022-03-25 10:30:00|4653.53|4653.53|4653.81|4653.81|4654.19|4654.19|4652.38|4652.38|0
1648204500000|2022-03-25 10:35:00|4654.16|4654.16|4654.35|4654.35|4656.23|4656.23|4652.53|4652.53|0
1648204800000|2022-03-25 10:40:00|4654.52|4654.52|4653.22|4653.22|4654.94|4654.94|4652.5|4652.5|0
1648205100000|2022-03-25 10:45:00|4654.56|4654.56|4658.73|4658.73|4660.55|4660.55|4653.89|4653.89|0
1648205400000|2022-03-25 10:50:00|4658.62|4658.62|4665.86|4665.86|4667.4|4667.4|4658.2|4658.2|0
1648205700000|2022-03-25 10:55:00|4665.42|4665.42|4667.9|4667.9|4669.48|4669.48|4664.43|4664.43|0
1648206000000|2022-03-25 11:00:00|4668.02|4668.02|4668.64|4668.64|4670.06|4670.06|4667.46|4667.46|0
1648206300000|2022-03-25 11:05:00|4668.73|4668.73|4668.73|4668.73|4670.32|4670.32|4666.67|4666.67|0
1648206600000|2022-03-25 11:10:00|4667.39|4667.39|4671.48|4671.48|4671.92|4671.92|4667.39|4667.39|0
1648206900000|2022-03-25 11:15:00|4670.14|4670.14|4669.61|4669.61|4670.14|4670.14|4667.6|4667.6|0
1648207200000|2022-03-25 11:20:00|4668.94|4668.94|4669.59|4669.59|4672.02|4672.02|4668.21|4668.21|0
1648207500000|2022-03-25 11:25:00|4669.77|4669.77|4678.93|4678.93|4678.93|4678.93|4669.1|4669.1|0
1648207800000|2022-03-25 11:30:00|4679.83|4679.83|4682.58|4682.58|4683.18|4683.18|4678.24|4678.24|0
1648208100000|2022-03-25 11:35:00|4682.47|4682.47|4681.03|4681.03|4683.59|4683.59|4679.69|4679.69|0
1648208400000|2022-03-25 11:40:00|4681.56|4681.56|4684.87|4684.87|4685.05|4685.05|4679.13|4679.13|0
1648208700000|2022-03-25 11:45:00|4684.2|4684.2|4681.53|4681.53|4684.2|4684.2|4679.98|4679.98|0
1648209000000|2022-03-25 11:50:00|4682.2|4682.2|4687.12|4687.12|4687.12|4687.12|4681.53|4681.53|0
1648209300000|2022-03-25 11:55:00|4687.2|4687.2|4687.05|4687.05|4688.82|4688.82|4685.29|4685.29|0
1648209600000|2022-03-25 12:00:00|4687.72|4687.72|4684.85|4684.85|4688.45|4688.45|4682.17|4682.17|0
1648209900000|2022-03-25 12:05:00|4684.69|4684.69|4682.71|4682.71|4684.78|4684.78|4678.11|4678.11|0
1648210200000|2022-03-25 12:10:00|4682.63|4682.63|4681.05|4681.05|4684.44|4684.44|4679.16|4679.16|0
1648210500000|2022-03-25 12:15:00|4681.49|4681.49|4685.29|4685.29|4685.64|4685.64|4681.49|4681.49|0
1648210800000|2022-03-25 12:20:00|4684.67|4684.67|4688.35|4688.35|4688.7|4688.7|4684.67|4684.67|0
1648211100000|2022-03-25 12:25:00|4688.08|4688.08|4693.14|4693.14|4694.48|4694.48|4687.37|4687.37|0
1648211400000|2022-03-25 12:30:00|4693.41|4693.41|4692.7|4692.7|4693.41|4693.41|4691.42|4691.42|0
1648211700000|2022-03-25 12:35:00|4691.36|4691.36|4697.23|4697.23|4697.23|4697.23|4691.19|4691.19|0
1648212000000|2022-03-25 12:40:00|4697.14|4697.14|4699.71|4699.71|4700.68|4700.68|4696.76|4696.76|0
1648212300000|2022-03-25 12:45:00|4699.76|4699.76|4695.92|4695.92|4699.87|4699.87|4693.79|4693.79|0
1648212600000|2022-03-25 12:50:00|4696.18|4696.18|4696.78|4696.78|4701.26|4701.26|4695.96|4695.96|0
1648212900000|2022-03-25 12:55:00|4697.14|4697.14|4699.8|4699.8|4701.31|4701.31|4696.7|4696.7|0
1648213200000|2022-03-25 13:00:00|4701.14|4701.14|4700.13|4700.13|4701.31|4701.31|4696.96|4696.96|0
1648213500000|2022-03-25 13:05:00|4699.98|4699.98|4702.59|4702.59|4703.93|4703.93|4699.21|4699.21|0
1648213800000|2022-03-25 13:10:00|4701.92|4701.92|4697.82|4697.82|4701.92|4701.92|4696.63|4696.63|0
1648214100000|2022-03-25 13:15:00|4697.73|4697.73|4699.18|4699.18|4699.45|4699.45|4695.43|4695.43|0
1648214400000|2022-03-25 13:20:00|4699.85|4699.85|4699.09|4699.09|4700.1|4700.1|4697.71|4697.71|0
1648214700000|2022-03-25 13:25:00|4699.76|4699.76|4700.77|4700.77|4701.16|4701.16|4699.14|4699.14|0
1648215000000|2022-03-25 13:30:00|4700.1|4700.1|4702.17|4702.17|4704.81|4704.81|4698.9|4698.9|0
1648215300000|2022-03-25 13:35:00|4701.47|4701.47|4702.03|4702.03|4706.71|4706.71|4700.91|4700.91|0
1648215600000|2022-03-25 13:40:00|4701.15|4701.15|4706.35|4706.35|4706.97|4706.97|4695.85|4695.85|0
1648215900000|2022-03-25 13:45:00|4706.88|4706.88|4709.54|4709.54|4709.95|4709.95|4700.7|4700.7|0
1648216200000|2022-03-25 13:50:00|4709.81|4709.81|4708.48|4708.48|4710.44|4710.44|4706.89|4706.89|0
1648216500000|2022-03-25 13:55:00|4708.39|4708.39|4705.45|4705.45|4708.39|4708.39|4703.2|4703.2|0
1648216800000|2022-03-25 14:00:00|4704.78|4704.78|4711.7|4711.7|4713.25|4713.25|4704.78|4704.78|0
1648217100000|2022-03-25 14:05:00|4712.67|4712.67|4709.32|4709.32|4712.85|4712.85|4707.03|4707.03|0
1648217400000|2022-03-25 14:10:00|4709.56|4709.56|4710.09|4710.09|4710.17|4710.17|4705.54|4705.54|0
1648217700000|2022-03-25 14:15:00|4709.98|4709.98|4713.11|4713.11|4714.19|4714.19|4709.98|4709.98|0
1648218000000|2022-03-25 14:20:00|4711.77|4711.77|4708.62|4708.62|4714.47|4714.47|4707.92|4707.92|0
1648218300000|2022-03-25 14:25:00|4709.32|4709.32|4701.66|4701.66|4709.41|4709.41|4700.34|4700.34|0
1648218600000|2022-03-25 14:30:00|4702.28|4702.28|4699.38|4699.38|4705.25|4705.25|4698.94|4698.94|0
1648218900000|2022-03-25 14:35:00|4699.68|4699.68|4705.15|4705.15|4705.59|4705.59|4699.68|4699.68|0
1648219200000|2022-03-25 14:40:00|4705.06|4705.06|4704.12|4704.12|4707.32|4707.32|4703.52|4703.52|0
1648219500000|2022-03-25 14:45:00|4703.77|4703.77|4706.92|4706.92|4709.76|4709.76|4703|4703|0
1648219800000|2022-03-25 14:50:00|4707.27|4707.27|4705.71|4705.71|4707.29|4707.29|4704.32|4704.32|0
1648220100000|2022-03-25 14:55:00|4705.89|4705.89|4703.62|4703.62|4707.35|4707.35|4702.95|4702.95|0
1648220400000|2022-03-25 15:00:00|4702.95|4702.95|4714.45|4714.45|4714.45|4714.45|4702.58|4702.58|0
1648220700000|2022-03-25 15:05:00|4713.78|4713.78|4711.4|4711.4|4715.8|4715.8|4709.58|4709.58|0
1648221000000|2022-03-25 15:10:00|4711.14|4711.14|4704.2|4704.2|4711.67|4711.67|4697.65|4697.65|0
1648221300000|2022-03-25 15:15:00|4703.67|4703.67|4700.45|4700.45|4706.72|4706.72|4700.31|4700.31|0
1648221600000|2022-03-25 15:20:00|4700.01|4700.01|4703.33|4703.33|4704.22|4704.22|4699.85|4699.85|0
1648221900000|2022-03-25 15:25:00|4702.57|4702.57|4701.45|4701.45|4704.16|4704.16|4700.86|4700.86|0
1648222200000|2022-03-25 15:30:00|4702.15|4702.15|4702.73|4702.73|4704.42|4704.42|4697.78|4697.78|0
1648222500000|2022-03-25 15:35:00|4702.47|4702.47|4703.34|4703.34|4706.91|4706.91|4702.47|4702.47|0
1648222800000|2022-03-25 15:40:00|4703.69|4703.69|4701.56|4701.56|4704.26|4704.26|4699.94|4699.94|0
1648223100000|2022-03-25 15:45:00|4701.3|4701.3|4701.5|4701.5|4702.32|4702.32|4693.24|4693.24|0
1648223400000|2022-03-25 15:50:00|4700.53|4700.53|4702.94|4702.94|4705.27|4705.27|4700.53|4700.53|0
1648223700000|2022-03-25 15:55:00|4701.28|4701.28|4704.57|4704.57|4704.57|4704.57|4700.93|4700.93|0
1648224000000|2022-03-25 16:00:00|4704.74|4704.74|4705.09|4705.09|4707.04|4707.04|4704.57|4704.57|0
1648224300000|2022-03-25 16:05:00|4705.27|4705.27|4704.49|4704.49|4706.27|4706.27|4700.6|4700.6|0
1648224600000|2022-03-25 16:10:00|4704.67|4704.67|4702.2|4702.2|4704.67|4704.67|4700.4|4700.4|0
1648224900000|2022-03-25 16:15:00|4704.14|4704.14|4764.33|4764.33|4764.33|4764.33|4704.14|4704.14|0
1648225200000|2022-03-25 16:20:00|4764.22|4764.22|4767.94|4767.94|4768.8|4768.8|4763.78|4763.78|0
1648225500000|2022-03-25 16:25:00|4767.27|4767.27|4850.59|4850.59|4853.03|4853.03|4763.17|4763.17|0
1648451700000|2022-03-28 07:15:00|4772.49|4772.49|4788.18|4788.18|4788.92|4788.92|4762.41|4762.41|0
1648452000000|2022-03-28 07:20:00|4787.3|4787.3|4745.46|4745.46|4787.47|4787.47|4742.6|4742.6|0
1648452300000|2022-03-28 07:25:00|4744.05|4744.05|4746.36|4746.36|4749.97|4749.97|4742.58|4742.58|0
1648452600000|2022-03-28 07:30:00|4746.24|4746.24|4736.92|4736.92|4749.19|4749.19|4733.46|4733.46|0
1648452900000|2022-03-28 07:35:00|4736.3|4736.3|4736.27|4736.27|4744.61|4744.61|4735|4735|0
1648453200000|2022-03-28 07:40:00|4736.42|4736.42|4728.76|4728.76|4736.51|4736.51|4727.33|4727.33|0
1648453500000|2022-03-28 07:45:00|4728.5|4728.5|4731.12|4731.12|4736.67|4736.67|4727.05|4727.05|0
1648453800000|2022-03-28 07:50:00|4729.89|4729.89|4727.53|4727.53|4732.75|4732.75|4725.06|4725.06|0
1648454100000|2022-03-28 07:55:00|4726.56|4726.56|4731.67|4731.67|4735.17|4735.17|4722.5|4722.5|0
1648454400000|2022-03-28 08:00:00|4732.2|4732.2|4721.26|4721.26|4733|4733|4717.6|4717.6|0
1648454700000|2022-03-28 08:05:00|4720.99|4720.99|4712.98|4712.98|4721.93|4721.93|4709.75|4709.75|0
1648455000000|2022-03-28 08:10:00|4713.16|4713.16|4702.8|4702.8|4716.22|4716.22|4700.24|4700.24|0
1648455300000|2022-03-28 08:15:00|4702.89|4702.89|4698.14|4698.14|4703.42|4703.42|4695.12|4695.12|0
1648455600000|2022-03-28 08:20:00|4697.97|4697.97|4686.94|4686.94|4698.94|4698.94|4686.94|4686.94|0
1648455900000|2022-03-28 08:25:00|4685.88|4685.88|4685.39|4685.39|4688.88|4688.88|4681.37|4681.37|0
1648456200000|2022-03-28 08:30:00|4685.66|4685.66|4686.08|4686.08|4690.04|4690.04|4684.02|4684.02|0
1648456500000|2022-03-28 08:35:00|4686|4686|4684.12|4684.12|4689.26|4689.26|4682.55|4682.55|0
1648456800000|2022-03-28 08:40:00|4684.3|4684.3|4680.99|4680.99|4685.82|4685.82|4678.84|4678.84|0
1648457100000|2022-03-28 08:45:00|4681.43|4681.43|4692.93|4692.93|4695.52|4695.52|4680.47|4680.47|0
1648457400000|2022-03-28 08:50:00|4692.84|4692.84|4692.51|4692.51|4697.84|4697.84|4691.15|4691.15|0
1648457700000|2022-03-28 08:55:00|4691.9|4691.9|4686.66|4686.66|4694.17|4694.17|4686.66|4686.66|0
1648458000000|2022-03-28 09:00:00|4686.4|4686.4|4696.24|4696.24|4696.42|4696.42|4684.38|4684.38|0
1648458300000|2022-03-28 09:05:00|4695.53|4695.53|4689.48|4689.48|4695.89|4695.89|4687.66|4687.66|0
1648458600000|2022-03-28 09:10:00|4689.74|4689.74|4683.41|4683.41|4690.41|4690.41|4682.88|4682.88|0
1648458900000|2022-03-28 09:15:00|4683.59|4683.59|4692.09|4692.09|4692.18|4692.18|4681.4|4681.4|0
1648459200000|2022-03-28 09:20:00|4691.82|4691.82|4686.63|4686.63|4695.03|4695.03|4684.63|4684.63|0
1648459500000|2022-03-28 09:25:00|4685.84|4685.84|4687.48|4687.48|4689.32|4689.32|4683.87|4683.87|0
1648459800000|2022-03-28 09:30:00|4687.3|4687.3|4691.88|4691.88|4692.14|4692.14|4683.3|4683.3|0
1648460100000|2022-03-28 09:35:00|4692.55|4692.55|4689.62|4689.62|4694.85|4694.85|4689.62|4689.62|0
1648460400000|2022-03-28 09:40:00|4690.15|4690.15|4691.68|4691.68|4692.14|4692.14|4689.29|4689.29|0
1648460700000|2022-03-28 09:45:00|4694.35|4694.35|4688.89|4688.89|4694.35|4694.35|4687.16|4687.16|0
1648461000000|2022-03-28 09:50:00|4689.56|4689.56|4687.17|4687.17|4690|4690|4685.56|4685.56|0
1648461300000|2022-03-28 09:55:00|4687|4687|4688.1|4688.1|4691.15|4691.15|4685.59|4685.59|0
1648461600000|2022-03-28 10:00:00|4687.93|4687.93|4687.29|4687.29|4689.9|4689.9|4684.56|4684.56|0
1648461900000|2022-03-28 10:05:00|4686.68|4686.68|4696.2|4696.2|4696.55|4696.55|4686.68|4686.68|0
1648462200000|2022-03-28 10:10:00|4695.84|4695.84|4701.1|4701.1|4701.34|4701.34|4695.49|4695.49|0
1648462500000|2022-03-28 10:15:00|4700.84|4700.84|4700.46|4700.46|4701.43|4701.43|4698.02|4698.02|0
1648462800000|2022-03-28 10:20:00|4699.93|4699.93|4700.82|4700.82|4702.73|4702.73|4697.81|4697.81|0
1648463100000|2022-03-28 10:25:00|4700.29|4700.29|4699.56|4699.56|4703.33|4703.33|4699.26|4699.26|0
1648463400000|2022-03-28 10:30:00|4698.89|4698.89|4699.89|4699.89|4704.36|4704.36|4698.02|4698.02|0
1648463700000|2022-03-28 10:35:00|4700.24|4700.24|4693.52|4693.52|4700.42|4700.42|4692.99|4692.99|0
1648464000000|2022-03-28 10:40:00|4692.85|4692.85|4692|4692|4694.96|4694.96|4692|4692|0
1648464300000|2022-03-28 10:45:00|4691.83|4691.83|4693.17|4693.17|4698.53|4698.53|4691.83|4691.83|0
1648464600000|2022-03-28 10:50:00|4693.7|4693.7|4691.07|4691.07|4694.06|4694.06|4690.87|4690.87|0
1648464900000|2022-03-28 10:55:00|4691.31|4691.31|4691.12|4691.12|4694.01|4694.01|4691.12|4691.12|0
1648465200000|2022-03-28 11:00:00|4691.02|4691.02|4699.61|4699.61|4701.27|4701.27|4687.75|4687.75|0
1648465500000|2022-03-28 11:05:00|4698.2|4698.2|4701.67|4701.67|4702.11|4702.11|4696.95|4696.95|0
1648465800000|2022-03-28 11:10:00|4703.68|4703.68|4697.56|4697.56|4704.56|4704.56|4697.27|4697.27|0
1648466100000|2022-03-28 11:15:00|4697.21|4697.21|4694.58|4694.58|4697.88|4697.88|4693.9|4693.9|0
1648466400000|2022-03-28 11:20:00|4695.29|4695.29|4690.87|4690.87|4695.75|4695.75|4689.5|4689.5|0
1648466700000|2022-03-28 11:25:00|4692.11|4692.11|4690.82|4690.82|4694.12|4694.12|4687.47|4687.47|0
1648467000000|2022-03-28 11:30:00|4690.47|4690.47|4682.87|4682.87|4692.55|4692.55|4682.2|4682.2|0
1648467300000|2022-03-28 11:35:00|4682.2|4682.2|4680.54|4680.54|4682.2|4682.2|4678.44|4678.44|0
1648467600000|2022-03-28 11:40:00|4680.27|4680.27|4682.75|4682.75|4685.76|4685.76|4680.11|4680.11|0
1648467900000|2022-03-28 11:45:00|4683.1|4683.1|4680.75|4680.75|4684.76|4684.76|4679.84|4679.84|0
1648468200000|2022-03-28 11:50:00|4680.84|4680.84|4681.37|4681.37|4681.37|4681.37|4678.31|4678.31|0
1648468500000|2022-03-28 11:55:00|4681.28|4681.28|4681.45|4681.45|4683.25|4683.25|4680.7|4680.7|0
1648468800000|2022-03-28 12:00:00|4681.37|4681.37|4672.37|4672.37|4681.37|4681.37|4671.7|4671.7|0
1648469100000|2022-03-28 12:05:00|4672.01|4672.01|4669.47|4669.47|4673.44|4673.44|4669.38|4669.38|0
1648469400000|2022-03-28 12:10:00|4668.94|4668.94|4661.52|4661.52|4668.94|4668.94|4661.52|4661.52|0
1648469700000|2022-03-28 12:15:00|4661.28|4661.28|4674.8|4674.8|4674.8|4674.8|4661.28|4661.28|0
1648470000000|2022-03-28 12:20:00|4674.96|4674.96|4673.46|4673.46|4676.45|4676.45|4673.46|4673.46|0
1648470300000|2022-03-28 12:25:00|4672.79|4672.79|4668.49|4668.49|4672.79|4672.79|4667.96|4667.96|0
1648470600000|2022-03-28 12:30:00|4668.37|4668.37|4666.06|4666.06|4668.93|4668.93|4664.42|4664.42|0
1648470900000|2022-03-28 12:35:00|4665.97|4665.97|4663|4663|4665.97|4665.97|4663|4663|0
1648471200000|2022-03-28 12:40:00|4662.91|4662.91|4660.7|4660.7|4662.91|4662.91|4658.74|4658.74|0
1648471500000|2022-03-28 12:45:00|4660.03|4660.03|4662.97|4662.97|4663.15|4663.15|4658.96|4658.96|0
1648471800000|2022-03-28 12:50:00|4663.15|4663.15|4664.86|4664.86|4666.52|4666.52|4661.9|4661.9|0
1648472100000|2022-03-28 12:55:00|4665.16|4665.16|4665.01|4665.01|4668.69|4668.69|4665.01|4665.01|0
1648472400000|2022-03-28 13:00:00|4665.45|4665.45|4671.22|4671.22|4674.79|4674.79|4664.71|4664.71|0
1648472700000|2022-03-28 13:05:00|4670.34|4670.34|4669.26|4669.26|4673.74|4673.74|4668.47|4668.47|0
1648473000000|2022-03-28 13:10:00|4667.25|4667.25|4662.25|4662.25|4667.25|4667.25|4660.66|4660.66|0
1648473300000|2022-03-28 13:15:00|4662.08|4662.08|4660.2|4660.2|4662.43|4662.43|4658.71|4658.71|0
1648473600000|2022-03-28 13:20:00|4659.53|4659.53|4660.06|4660.06|4661.51|4661.51|4657.76|4657.76|0
1648473900000|2022-03-28 13:25:00|4659.88|4659.88|4658.58|4658.58|4660.92|4660.92|4656.54|4656.54|0
1648474200000|2022-03-28 13:30:00|4658.67|4658.67|4661.32|4661.32|4666.82|4666.82|4655.07|4655.07|0
1648474500000|2022-03-28 13:35:00|4661.17|4661.17|4651.15|4651.15|4666.25|4666.25|4650.59|4650.59|0
1648474800000|2022-03-28 13:40:00|4651.06|4651.06|4640.71|4640.71|4651.32|4651.32|4639.01|4639.01|0
1648475100000|2022-03-28 13:45:00|4639.73|4639.73|4650.42|4650.42|4651.62|4651.62|4639.03|4639.03|0
1648475400000|2022-03-28 13:50:00|4649.08|4649.08|4648.62|4648.62|4651.08|4651.08|4645.77|4645.77|0
1648475700000|2022-03-28 13:55:00|4649.2|4649.2|4648.96|4648.96|4649.2|4649.2|4642.22|4642.22|0
1648476000000|2022-03-28 14:00:00|4648.29|4648.29|4649.94|4649.94|4649.94|4649.94|4644.26|4644.26|0
1648476300000|2022-03-28 14:05:00|4649.76|4649.76|4647.94|4647.94|4650.39|4650.39|4647.94|4647.94|0
1648476600000|2022-03-28 14:10:00|4648.03|4648.03|4653.18|4653.18|4654.65|4654.65|4647.17|4647.17|0
1648476900000|2022-03-28 14:15:00|4652.94|4652.94|4653.19|4653.19|4659.05|4659.05|4651.43|4651.43|0
1648477200000|2022-03-28 14:20:00|4652.52|4652.52|4659.54|4659.54|4663.58|4663.58|4652.52|4652.52|0
1648477500000|2022-03-28 14:25:00|4659.28|4659.28|4659.85|4659.85|4661.31|4661.31|4655.59|4655.59|0
1648477800000|2022-03-28 14:30:00|4660.52|4660.52|4660.19|4660.19|4662.34|4662.34|4658.8|4658.8|0
1648478100000|2022-03-28 14:35:00|4660.28|4660.28|4656.87|4656.87|4660.36|4660.36|4654.93|4654.93|0
1648478400000|2022-03-28 14:40:00|4655.99|4655.99|4652.58|4652.58|4656.37|4656.37|4651.02|4651.02|0
1648478700000|2022-03-28 14:45:00|4652.49|4652.49|4652.1|4652.1|4654.72|4654.72|4651.37|4651.37|0
1648479000000|2022-03-28 14:50:00|4651.84|4651.84|4650.74|4650.74|4653.29|4653.29|4649.19|4649.19|0
1648479300000|2022-03-28 14:55:00|4651|4651|4647.44|4647.44|4651.94|4651.94|4646.41|4646.41|0
1648479600000|2022-03-28 15:00:00|4647.88|4647.88|4655.98|4655.98|4657.28|4657.28|4642.73|4642.73|0
1648479900000|2022-03-28 15:05:00|4655.54|4655.54|4656.23|4656.23|4657.99|4657.99|4653.63|4653.63|0
1648480200000|2022-03-28 15:10:00|4655.97|4655.97|4656.23|4656.23|4660.83|4660.83|4655.61|4655.61|0
1648480500000|2022-03-28 15:15:00|4655.93|4655.93|4656.28|4656.28|4661.79|4661.79|4655.47|4655.47|0
1648480800000|2022-03-28 15:20:00|4655.67|4655.67|4655.09|4655.09|4656.44|4656.44|4652.74|4652.74|0
1648481100000|2022-03-28 15:25:00|4655|4655|4657.01|4657.01|4657.01|4657.01|4651.11|4651.11|0
1648538100000|2022-03-29 07:15:00|4644.87|4644.87|4649.19|4649.19|4651.41|4651.41|4635.35|4635.35|0
1648538400000|2022-03-29 07:20:00|4649.37|4649.37|4644.48|4644.48|4654.73|4654.73|4644.48|4644.48|0
1648538700000|2022-03-29 07:25:00|4644.12|4644.12|4633.48|4633.48|4646.89|4646.89|4632.62|4632.62|0
1648539000000|2022-03-29 07:30:00|4632.86|4632.86|4620.49|4620.49|4633.48|4633.48|4619.34|4619.34|0
1648539300000|2022-03-29 07:35:00|4619.96|4619.96|4620.93|4620.93|4621.28|4621.28|4612.58|4612.58|0
1648539600000|2022-03-29 07:40:00|4621.11|4621.11|4617.5|4617.5|4621.11|4621.11|4613.46|4613.46|0
1648539900000|2022-03-29 07:45:00|4617.06|4617.06|4614.2|4614.2|4617.24|4617.24|4608.61|4608.61|0
1648540200000|2022-03-29 07:50:00|4614.38|4614.38|4611.6|4611.6|4617.17|4617.17|4610.16|4610.16|0
1648540500000|2022-03-29 07:55:00|4610.26|4610.26|4616.51|4616.51|4616.6|4616.6|4609.94|4609.94|0
1648540800000|2022-03-29 08:00:00|4616.68|4616.68|4613.43|4613.43|4617.6|4617.6|4612.31|4612.31|0
1648541100000|2022-03-29 08:05:00|4613.34|4613.34|4618.03|4618.03|4618.03|4618.03|4613.24|4613.24|0
1648541400000|2022-03-29 08:10:00|4617.87|4617.87|4617.88|4617.88|4619.07|4619.07|4617.06|4617.06|0
1648541700000|2022-03-29 08:15:00|4618.15|4618.15|4609.42|4609.42|4618.15|4618.15|4607.28|4607.28|0
1648542000000|2022-03-29 08:20:00|4609.63|4609.63|4612.93|4612.93|4613.04|4613.04|4609.49|4609.49|0
1648542300000|2022-03-29 08:25:00|4613.02|4613.02|4611.06|4611.06|4613.71|4613.71|4608.22|4608.22|0
1648542600000|2022-03-29 08:30:00|4611.33|4611.33|4618.94|4618.94|4618.94|4618.94|4609.38|4609.38|0
1648542900000|2022-03-29 08:35:00|4619.03|4619.03|4620.36|4620.36|4620.36|4620.36|4613.14|4613.14|0
1648543200000|2022-03-29 08:40:00|4620.09|4620.09|4622.93|4622.93|4623.28|4623.28|4620.09|4620.09|0
1648543500000|2022-03-29 08:45:00|4623.08|4623.08|4620.98|4620.98|4623.25|4623.25|4620.98|4620.98|0
1648543800000|2022-03-29 08:50:00|4621.06|4621.06|4629.21|4629.21|4629.9|4629.9|4620.62|4620.62|0
1648544100000|2022-03-29 08:55:00|4629.53|4629.53|4635.07|4635.07|4635.07|4635.07|4629.47|4629.47|0
1648544400000|2022-03-29 09:00:00|4635.34|4635.34|4639.51|4639.51|4641.31|4641.31|4635.34|4635.34|0
1648544700000|2022-03-29 09:05:00|4639.77|4639.77|4643.31|4643.31|4648.91|4648.91|4637.69|4637.69|0
1648545000000|2022-03-29 09:10:00|4643.49|4643.49|4630.19|4630.19|4644.42|4644.42|4630.19|4630.19|0
1648545300000|2022-03-29 09:15:00|4630.46|4630.46|4626.93|4626.93|4633.95|4633.95|4625.76|4625.76|0
1648545600000|2022-03-29 09:20:00|4626.7|4626.7|4617.72|4617.72|4627.25|4627.25|4617.64|4617.64|0
1648545900000|2022-03-29 09:25:00|4617.9|4617.9|4627.36|4627.36|4627.36|4627.36|4615.68|4615.68|0
1648546200000|2022-03-29 09:30:00|4627.79|4627.79|4619.56|4619.56|4631.59|4631.59|4610.7|4610.7|0
1648546500000|2022-03-29 09:35:00|4619.07|4619.07|4605.46|4605.46|4619.07|4619.07|4604.37|4604.37|0
1648546800000|2022-03-29 09:40:00|4605.11|4605.11|4612.54|4612.54|4617.2|4617.2|4605.11|4605.11|0
1648547100000|2022-03-29 09:45:00|4611.83|4611.83|4604.34|4604.34|4613.42|4613.42|4604.29|4604.29|0
1648547400000|2022-03-29 09:50:00|4604.17|4604.17|4604.16|4604.16|4614.13|4614.13|4601.9|4601.9|0
1648547700000|2022-03-29 09:55:00|4604.4|4604.4|4598.18|4598.18|4605.97|4605.97|4595.75|4595.75|0
1648548000000|2022-03-29 10:00:00|4598.71|4598.71|4602.1|4602.1|4609.24|4609.24|4598.71|4598.71|0
1648548300000|2022-03-29 10:05:00|4601.39|4601.39|4599.74|4599.74|4601.39|4601.39|4594.19|4594.19|0
1648548600000|2022-03-29 10:10:00|4599.32|4599.32|4600.25|4600.25|4602.62|4602.62|4598.35|4598.35|0
1648548900000|2022-03-29 10:15:00|4599.93|4599.93|4599.4|4599.4|4601.82|4601.82|4596.38|4596.38|0
1648549200000|2022-03-29 10:20:00|4600.74|4600.74|4608.7|4608.7|4610.72|4610.72|4600.74|4600.74|0
1648549500000|2022-03-29 10:25:00|4608.97|4608.97|4604.05|4604.05|4609.56|4609.56|4604.05|4604.05|0
1648549800000|2022-03-29 10:30:00|4604.4|4604.4|4606.35|4606.35|4606.84|4606.84|4602.98|4602.98|0
1648550100000|2022-03-29 10:35:00|4606.26|4606.26|4607.48|4607.48|4613.28|4613.28|4606.26|4606.26|0
1648550400000|2022-03-29 10:40:00|4607.15|4607.15|4605.62|4605.62|4607.5|4607.5|4604.94|4604.94|0
1648550700000|2022-03-29 10:45:00|4606.15|4606.15|4603.04|4603.04|4610.28|4610.28|4603.04|4603.04|0
1648551000000|2022-03-29 10:50:00|4602.37|4602.37|4603.79|4603.79|4605.16|4605.16|4602.37|4602.37|0
1648551300000|2022-03-29 10:55:00|4603.43|4603.43|4601.56|4601.56|4603.43|4603.43|4600.72|4600.72|0
1648551600000|2022-03-29 11:00:00|4601.4|4601.4|4606.82|4606.82|4608.02|4608.02|4600.41|4600.41|0
1648551900000|2022-03-29 11:05:00|4607.17|4607.17|4614.86|4614.86|4615.27|4615.27|4605.98|4605.98|0
1648552200000|2022-03-29 11:10:00|4616.2|4616.2|4611.04|4611.04|4619.33|4619.33|4611.04|4611.04|0
1648552500000|2022-03-29 11:15:00|4611.12|4611.12|4623.07|4623.07|4623.07|4623.07|4610.95|4610.95|0
1648552800000|2022-03-29 11:20:00|4622.4|4622.4|4618.8|4618.8|4622.4|4622.4|4617.38|4617.38|0
1648553100000|2022-03-29 11:25:00|4618.86|4618.86|4614.85|4614.85|4619.53|4619.53|4614.33|4614.33|0
1648553400000|2022-03-29 11:30:00|4615.12|4615.12|4612.64|4612.64|4615.65|4615.65|4612.64|4612.64|0
1648553700000|2022-03-29 11:35:00|4613.98|4613.98|4614.6|4614.6|4614.6|4614.6|4613.01|4613.01|0
1648554000000|2022-03-29 11:40:00|4613.93|4613.93|4608.68|4608.68|4625.86|4625.86|4607.17|4607.17|0
1648554300000|2022-03-29 11:45:00|4608.84|4608.84|4598.27|4598.27|4609.77|4609.77|4597.21|4597.21|0
1648554600000|2022-03-29 11:50:00|4598.62|4598.62|4589.05|4589.05|4600.84|4600.84|4589.05|4589.05|0
1648554900000|2022-03-29 11:55:00|4588.88|4588.88|4593.18|4593.18|4595.23|4595.23|4588.84|4588.84|0
1648555200000|2022-03-29 12:00:00|4593.85|4593.85|4595.64|4595.64|4600.77|4600.77|4593.26|4593.26|0
1648555500000|2022-03-29 12:05:00|4596.31|4596.31|4605.72|4605.72|4605.72|4605.72|4594.19|4594.19|0
1648555800000|2022-03-29 12:10:00|4605.39|4605.39|4605.63|4605.63|4607.07|4607.07|4603.01|4603.01|0
1648556100000|2022-03-29 12:15:00|4605.47|4605.47|4611.95|4611.95|4611.95|4611.95|4598.21|4598.21|0
1648556400000|2022-03-29 12:20:00|4611.28|4611.28|4609.8|4609.8|4615.06|4615.06|4606.43|4606.43|0
1648556700000|2022-03-29 12:25:00|4609.98|4609.98|4615.9|4615.9|4621.26|4621.26|4609.98|4609.98|0
1648557000000|2022-03-29 12:30:00|4616.07|4616.07|4599.81|4599.81|4616.07|4616.07|4597.48|4597.48|0
1648557300000|2022-03-29 12:35:00|4599.46|4599.46|4607.32|4607.32|4610.42|4610.42|4599.46|4599.46|0
1648557600000|2022-03-29 12:40:00|4607.44|4607.44|4593.19|4593.19|4607.77|4607.77|4593.19|4593.19|0
1648557900000|2022-03-29 12:45:00|4593.9|4593.9|4584.19|4584.19|4595.55|4595.55|4582.11|4582.11|0
1648558200000|2022-03-29 12:50:00|4583.52|4583.52|4590.01|4590.01|4591.42|4591.42|4581.04|4581.04|0
1648558500000|2022-03-29 12:55:00|4590.37|4590.37|4584.52|4584.52|4590.37|4590.37|4577.4|4577.4|0
1648558800000|2022-03-29 13:00:00|4585.19|4585.19|4583.77|4583.77|4589.18|4589.18|4580.02|4580.02|0
1648559100000|2022-03-29 13:05:00|4582.35|4582.35|4582.25|4582.25|4585.75|4585.75|4580.04|4580.04|0
1648559400000|2022-03-29 13:10:00|4583.59|4583.59|4595.43|4595.43|4595.6|4595.6|4581.02|4581.02|0
1648559700000|2022-03-29 13:15:00|4595.11|4595.11|4588.91|4588.91|4600.8|4600.8|4588.91|4588.91|0
1648560000000|2022-03-29 13:20:00|4588.56|4588.56|4583.06|4583.06|4590.1|4590.1|4582.21|4582.21|0
1648560300000|2022-03-29 13:25:00|4582.63|4582.63|4585.01|4585.01|4586.42|4586.42|4575.2|4575.2|0
1648560600000|2022-03-29 13:30:00|4585.72|4585.72|4591.39|4591.39|4592.03|4592.03|4581.43|4581.43|0
1648560900000|2022-03-29 13:35:00|4591.22|4591.22|4585.73|4585.73|4592|4592|4584.19|4584.19|0
1648561200000|2022-03-29 13:40:00|4585.55|4585.55|4584.76|4584.76|4586.75|4586.75|4576.24|4576.24|0
1648561500000|2022-03-29 13:45:00|4584.7|4584.7|4571.11|4571.11|4584.7|4584.7|4570.18|4570.18|0
1648561800000|2022-03-29 13:50:00|4570.05|4570.05|4584.14|4584.14|4584.64|4584.64|4563.06|4563.06|0
1648562100000|2022-03-29 13:55:00|4583.61|4583.61|4589.46|4589.46|4594|4594|4583.61|4583.61|0
1648562400000|2022-03-29 14:00:00|4588.79|4588.79|4592.35|4592.35|4592.35|4592.35|4579.63|4579.63|0
1648562700000|2022-03-29 14:05:00|4591.68|4591.68|4587.32|4587.32|4597.84|4597.84|4586.65|4586.65|0
1648563000000|2022-03-29 14:10:00|4588.2|4588.2|4598.41|4598.41|4598.93|4598.93|4588.2|4588.2|0
1648563300000|2022-03-29 14:15:00|4598.06|4598.06|4598.47|4598.47|4600.57|4600.57|4596.16|4596.16|0
1648563600000|2022-03-29 14:20:00|4600.48|4600.48|4603.02|4603.02|4607.08|4607.08|4600.48|4600.48|0
1648563900000|2022-03-29 14:25:00|4602.14|4602.14|4618.7|4618.7|4618.7|4618.7|4602.14|4602.14|0
1648564200000|2022-03-29 14:30:00|4619.4|4619.4|4615.75|4615.75|4622.58|4622.58|4615.6|4615.6|0
1648564500000|2022-03-29 14:35:00|4616.28|4616.28|4616.28|4616.28|4619.27|4619.27|4613.89|4613.89|0
1648564800000|2022-03-29 14:40:00|4616.42|4616.42|4620.58|4620.58|4621.38|4621.38|4614.84|4614.84|0
1648565100000|2022-03-29 14:45:00|4620.23|4620.23|4622.1|4622.1|4622.1|4622.1|4616.56|4616.56|0
1648565400000|2022-03-29 14:50:00|4622.98|4622.98|4623.22|4623.22|4624.85|4624.85|4618.98|4618.98|0
1648565700000|2022-03-29 14:55:00|4623.51|4623.51|4624.38|4624.38|4626.22|4626.22|4623.32|4623.32|0
1648566000000|2022-03-29 15:00:00|4623.71|4623.71|4632.83|4632.83|4632.83|4632.83|4623.71|4623.71|0
1648566300000|2022-03-29 15:05:00|4632.48|4632.48|4628.1|4628.1|4634.56|4634.56|4627.92|4627.92|0
1648566600000|2022-03-29 15:10:00|4630.11|4630.11|4624.78|4624.78|4630.62|4630.62|4624.22|4624.22|0
1648566900000|2022-03-29 15:15:00|4624.66|4624.66|4622.89|4622.89|4625.61|4625.61|4620.56|4620.56|0
1648567200000|2022-03-29 15:20:00|4623.05|4623.05|4620.81|4620.81|4625.24|4625.24|4619.61|4619.61|0
1648567500000|2022-03-29 15:25:00|4620.7|4620.7|4614.42|4614.42|4625.03|4625.03|4611.44|4611.44|0
1648624500000|2022-03-30 07:15:00|4624.18|4624.18|4621.27|4621.27|4624.54|4624.54|4613.27|4613.27|0
1648624800000|2022-03-30 07:20:00|4621.97|4621.97|4611.15|4611.15|4622.15|4622.15|4607.86|4607.86|0
1648625100000|2022-03-30 07:25:00|4611.5|4611.5|4611.57|4611.57|4618.81|4618.81|4609.63|4609.63|0
1648625400000|2022-03-30 07:30:00|4611.75|4611.75|4615.51|4615.51|4617.28|4617.28|4610.62|4610.62|0
1648625700000|2022-03-30 07:35:00|4615.67|4615.67|4620.5|4620.5|4620.7|4620.7|4614.28|4614.28|0
1648626000000|2022-03-30 07:40:00|4620.32|4620.32|4614.43|4614.43|4620.32|4620.32|4613.03|4613.03|0
1648626300000|2022-03-30 07:45:00|4612.42|4612.42|4614.94|4614.94|4615.38|4615.38|4609.6|4609.6|0
1648626600000|2022-03-30 07:50:00|4615.09|4615.09|4614.32|4614.32|4619.98|4619.98|4611.18|4611.18|0
1648626900000|2022-03-30 07:55:00|4613.96|4613.96|4611.63|4611.63|4614.55|4614.55|4610.12|4610.12|0
1648627200000|2022-03-30 08:00:00|4612.3|4612.3|4614.31|4614.31|4615.87|4615.87|4610.61|4610.61|0
1648627500000|2022-03-30 08:05:00|4614.98|4614.98|4613.1|4613.1|4616|4616|4608.97|4608.97|0
1648627800000|2022-03-30 08:10:00|4612.43|4612.43|4612.75|4612.75|4613.45|4613.45|4609.23|4609.23|0
1648628100000|2022-03-30 08:15:00|4612.57|4612.57|4606.99|4606.99|4615.78|4615.78|4603.7|4603.7|0
1648628400000|2022-03-30 08:20:00|4604.31|4604.31|4599.34|4599.34|4604.57|4604.57|4597.92|4597.92|0
1648628700000|2022-03-30 08:25:00|4599.25|4599.25|4598.94|4598.94|4603.75|4603.75|4597.94|4597.94|0
1648629000000|2022-03-30 08:30:00|4598.06|4598.06|4597.14|4597.14|4600.62|4600.62|4597.14|4597.14|0
1648629300000|2022-03-30 08:35:00|4596.99|4596.99|4601.57|4601.57|4601.57|4601.57|4596.32|4596.32|0
1648629600000|2022-03-30 08:40:00|4600.51|4600.51|4602.38|4602.38|4602.38|4602.38|4599.78|4599.78|0
1648629900000|2022-03-30 08:45:00|4602.47|4602.47|4605.02|4605.02|4605.52|4605.52|4599.52|4599.52|0
1648630200000|2022-03-30 08:50:00|4605.19|4605.19|4606.62|4606.62|4609.16|4609.16|4604.36|4604.36|0
1648630500000|2022-03-30 08:55:00|4605.56|4605.56|4602.86|4602.86|4606.56|4606.56|4602.86|4602.86|0
1648630800000|2022-03-30 09:00:00|4602.19|4602.19|4605.06|4605.06|4605.59|4605.59|4602.19|4602.19|0
1648631100000|2022-03-30 09:05:00|4605.22|4605.22|4603.31|4603.31|4605.66|4605.66|4602.92|4602.92|0
1648631400000|2022-03-30 09:10:00|4601.97|4601.97|4603.06|4603.06|4603.06|4603.06|4600.31|4600.31|0
1648631700000|2022-03-30 09:15:00|4603.41|4603.41|4599.94|4599.94|4605.23|4605.23|4598.6|4598.6|0
1648632000000|2022-03-30 09:20:00|4600.29|4600.29|4603.91|4603.91|4605.08|4605.08|4600.29|4600.29|0
1648632300000|2022-03-30 09:25:00|4605.25|4605.25|4608.24|4608.24|4610.52|4610.52|4604.9|4604.9|0
1648632600000|2022-03-30 09:30:00|4607.71|4607.71|4606.93|4606.93|4608.45|4608.45|4604.08|4604.08|0
1648632900000|2022-03-30 09:35:00|4606.75|4606.75|4602.47|4602.47|4607.05|4607.05|4602.47|4602.47|0
1648633200000|2022-03-30 09:40:00|4602.36|4602.36|4603.29|4603.29|4603.96|4603.96|4600.43|4600.43|0
1648633500000|2022-03-30 09:45:00|4602.32|4602.32|4600.75|4600.75|4604.38|4604.38|4600.75|4600.75|0
1648633800000|2022-03-30 09:50:00|4599.41|4599.41|4601.79|4601.79|4603.18|4603.18|4599.16|4599.16|0
1648634100000|2022-03-30 09:55:00|4601.12|4601.12|4603.66|4603.66|4604.53|4604.53|4601.12|4601.12|0
1648634400000|2022-03-30 10:00:00|4603.48|4603.48|4611.38|4611.38|4612.17|4612.17|4596.16|4596.16|0
1648634700000|2022-03-30 10:05:00|4611.52|4611.52|4610.54|4610.54|4612.78|4612.78|4609.57|4609.57|0
1648635000000|2022-03-30 10:10:00|4610.69|4610.69|4612.99|4612.99|4615.89|4615.89|4610.54|4610.54|0
1648635300000|2022-03-30 10:15:00|4612.55|4612.55|4614.85|4614.85|4615.64|4615.64|4610.26|4610.26|0
1648635600000|2022-03-30 10:20:00|4614.18|4614.18|4612.46|4612.46|4615.59|4615.59|4611.44|4611.44|0
1648635900000|2022-03-30 10:25:00|4612.81|4612.81|4612.42|4612.42|4614.38|4614.38|4610.45|4610.45|0
1648636200000|2022-03-30 10:30:00|4611.75|4611.75|4614.49|4614.49|4616.96|4616.96|4611.75|4611.75|0
1648636500000|2022-03-30 10:35:00|4614.33|4614.33|4611.57|4611.57|4614.33|4614.33|4611.07|4611.07|0
1648636800000|2022-03-30 10:40:00|4611.72|4611.72|4608.95|4608.95|4611.72|4611.72|4608.16|4608.16|0
1648637100000|2022-03-30 10:45:00|4608.6|4608.6|4610.91|4610.91|4612.66|4612.66|4608.6|4608.6|0
1648637400000|2022-03-30 10:50:00|4611.06|4611.06|4605.97|4605.97|4612.89|4612.89|4605.97|4605.97|0
1648637700000|2022-03-30 10:55:00|4606.94|4606.94|4606.42|4606.42|4610.22|4610.22|4606.42|4606.42|0
1648638000000|2022-03-30 11:00:00|4606.95|4606.95|4612.38|4612.38|4612.56|4612.56|4606.32|4606.32|0
1648638300000|2022-03-30 11:05:00|4611.85|4611.85|4611.12|4611.12|4612.35|4612.35|4610.62|4610.62|0
1648638600000|2022-03-30 11:10:00|4610.94|4610.94|4612.09|4612.09|4613.02|4613.02|4608.12|4608.12|0
1648638900000|2022-03-30 11:15:00|4611.74|4611.74|4610.46|4610.46|4611.74|4611.74|4609.43|4609.43|0
1648639200000|2022-03-30 11:20:00|4610.62|4610.62|4620.45|4620.45|4620.45|4620.45|4610.6|4610.6|0
1648639500000|2022-03-30 11:25:00|4620.75|4620.75|4620.03|4620.03|4625.5|4625.5|4619.36|4619.36|0
1648639800000|2022-03-30 11:30:00|4619.85|4619.85|4616.11|4616.11|4619.85|4619.85|4615.93|4615.93|0
1648640100000|2022-03-30 11:35:00|4615.76|4615.76|4608.27|4608.27|4616.19|4616.19|4608.27|4608.27|0
1648640400000|2022-03-30 11:40:00|4608.59|4608.59|4606.4|4606.4|4610.32|4610.32|4605.27|4605.27|0
1648640700000|2022-03-30 11:45:00|4607.11|4607.11|4603.46|4603.46|4607.12|4607.12|4603.46|4603.46|0
1648641000000|2022-03-30 11:50:00|4603.11|4603.11|4598.68|4598.68|4603.11|4603.11|4597.56|4597.56|0
1648641300000|2022-03-30 11:55:00|4598.01|4598.01|4591.95|4591.95|4598.01|4598.01|4590.36|4590.36|0
1648641600000|2022-03-30 12:00:00|4592.28|4592.28|4593.24|4593.24|4595.91|4595.91|4592.28|4592.28|0
1648641900000|2022-03-30 12:05:00|4593.91|4593.91|4593.95|4593.95|4594.24|4594.24|4592.39|4592.39|0
1648642200000|2022-03-30 12:10:00|4592.61|4592.61|4595.5|4595.5|4595.5|4595.5|4587.63|4587.63|0
1648642500000|2022-03-30 12:15:00|4597.5|4597.5|4599.05|4599.05|4600.01|4600.01|4596.85|4596.85|0
1648642800000|2022-03-30 12:20:00|4599.4|4599.4|4605.46|4605.46|4605.6|4605.6|4599.06|4599.06|0
1648643100000|2022-03-30 12:25:00|4605.62|4605.62|4598.03|4598.03|4605.62|4605.62|4595.43|4595.43|0
1648643400000|2022-03-30 12:30:00|4597.86|4597.86|4603.53|4603.53|4606.31|4606.31|4597.5|4597.5|0
1648643700000|2022-03-30 12:35:00|4604.87|4604.87|4608.44|4608.44|4612.98|4612.98|4604.52|4604.52|0
1648644000000|2022-03-30 12:40:00|4608.59|4608.59|4614.56|4614.56|4614.95|4614.95|4608.59|4608.59|0
1648644300000|2022-03-30 12:45:00|4613.89|4613.89|4612.72|4612.72|4614.77|4614.77|4611.65|4611.65|0
1648644600000|2022-03-30 12:50:00|4613.25|4613.25|4610.46|4610.46|4613.89|4613.89|4610.31|4610.31|0
1648644900000|2022-03-30 12:55:00|4610.81|4610.81|4608.44|4608.44|4611.17|4611.17|4607.35|4607.35|0
1648645200000|2022-03-30 13:00:00|4607.77|4607.77|4607.32|4607.32|4608.02|4608.02|4605.45|4605.45|0
1648645500000|2022-03-30 13:05:00|4606.96|4606.96|4604.87|4604.87|4608.17|4608.17|4604.4|4604.4|0
1648645800000|2022-03-30 13:10:00|4604.7|4604.7|4609.36|4609.36|4609.81|4609.81|4604.18|4604.18|0
1648646100000|2022-03-30 13:15:00|4609.53|4609.53|4614.48|4614.48|4615.6|4615.6|4608.65|4608.65|0
1648646400000|2022-03-30 13:20:00|4616.84|4616.84|4614.51|4614.51|4620.71|4620.71|4613.8|4613.8|0
1648646700000|2022-03-30 13:25:00|4614.86|4614.86|4612.03|4612.03|4617.41|4617.41|4610.1|4610.1|0
1648647000000|2022-03-30 13:30:00|4612.38|4612.38|4613.45|4613.45|4615.18|4615.18|4610.55|4610.55|0
1648647300000|2022-03-30 13:35:00|4613.31|4613.31|4616.74|4616.74|4622.38|4622.38|4613.12|4613.12|0
1648647600000|2022-03-30 13:40:00|4617.27|4617.27|4620.11|4620.11|4622.43|4622.43|4617.27|4617.27|0
1648647900000|2022-03-30 13:45:00|4619.87|4619.87|4620.73|4620.73|4627.62|4627.62|4619.79|4619.79|0
1648648200000|2022-03-30 13:50:00|4620.58|4620.58|4627.39|4627.39|4627.39|4627.39|4620.43|4620.43|0
1648648500000|2022-03-30 13:55:00|4626.68|4626.68|4627.52|4627.52|4628.23|4628.23|4621.63|4621.63|0
1648648800000|2022-03-30 14:00:00|4627.63|4627.63|4624.99|4624.99|4629.29|4629.29|4624.04|4624.04|0
1648649100000|2022-03-30 14:05:00|4624.64|4624.64|4623.74|4623.74|4626.67|4626.67|4621.92|4621.92|0
1648649400000|2022-03-30 14:10:00|4623.63|4623.63|4622.42|4622.42|4623.79|4623.79|4621.77|4621.77|0
1648649700000|2022-03-30 14:15:00|4622.77|4622.77|4620.28|4620.28|4624.09|4624.09|4620.1|4620.1|0
1648650000000|2022-03-30 14:20:00|4620.39|4620.39|4621.5|4621.5|4622.12|4622.12|4619.31|4619.31|0
1648650300000|2022-03-30 14:25:00|4622.03|4622.03|4626.62|4626.62|4627.95|4627.95|4619.91|4619.91|0
1648650600000|2022-03-30 14:30:00|4626.79|4626.79|4626.5|4626.5|4629.8|4629.8|4626.31|4626.31|0
1648650900000|2022-03-30 14:35:00|4626.67|4626.67|4626.51|4626.51|4629.26|4629.26|4625.22|4625.22|0
1648651200000|2022-03-30 14:40:00|4626.4|4626.4|4628.45|4628.45|4631.45|4631.45|4625.41|4625.41|0
1648651500000|2022-03-30 14:45:00|4628.63|4628.63|4631.11|4631.11|4633.12|4633.12|4627.67|4627.67|0
1648651800000|2022-03-30 14:50:00|4630.94|4630.94|4634.21|4634.21|4634.32|4634.32|4629.66|4629.66|0
1648652100000|2022-03-30 14:55:00|4634.39|4634.39|4645.29|4645.29|4646.03|4646.03|4634.21|4634.21|0
1648652400000|2022-03-30 15:00:00|4644.8|4644.8|4662.57|4662.57|4663.85|4663.85|4644.45|4644.45|0
1648652700000|2022-03-30 15:05:00|4662.69|4662.69|4663.48|4663.48|4666.07|4666.07|4660.78|4660.78|0
1648653000000|2022-03-30 15:10:00|4663.3|4663.3|4665.63|4665.63|4666.8|4666.8|4661.69|4661.69|0
1648653300000|2022-03-30 15:15:00|4665.45|4665.45|4653.8|4653.8|4665.99|4665.99|4653.45|4653.45|0
1648653600000|2022-03-30 15:20:00|4653.45|4653.45|4654.9|4654.9|4659.14|4659.14|4652.2|4652.2|0
1648653900000|2022-03-30 15:25:00|4654.72|4654.72|4654.64|4654.64|4658.8|4658.8|4653.26|4653.26|0
1648710900000|2022-03-31 07:15:00|4662.95|4662.95|4661.21|4661.21|4664.18|4664.18|4653.49|4653.49|0
1648711200000|2022-03-31 07:20:00|4662.09|4662.09|4663.96|4663.96|4668.33|4668.33|4661.32|4661.32|0
1648711500000|2022-03-31 07:25:00|4663.79|4663.79|4668.05|4668.05|4668.95|4668.95|4663.26|4663.26|0
1648711800000|2022-03-31 07:30:00|4666.99|4666.99|4662.31|4662.31|4666.99|4666.99|4660.25|4660.25|0
1648712100000|2022-03-31 07:35:00|4662.98|4662.98|4660.7|4660.7|4664.94|4664.94|4657.65|4657.65|0
1648712400000|2022-03-31 07:40:00|4658.69|4658.69|4658.41|4658.41|4660.43|4660.43|4655.22|4655.22|0
1648712700000|2022-03-31 07:45:00|4658.59|4658.59|4664.84|4664.84|4666.54|4666.54|4657.62|4657.62|0
1648713000000|2022-03-31 07:50:00|4663.96|4663.96|4670.27|4670.27|4670.84|4670.84|4663.78|4663.78|0
1648713300000|2022-03-31 07:55:00|4669.57|4669.57|4668.37|4668.37|4669.57|4669.57|4665.62|4665.62|0
1648713600000|2022-03-31 08:00:00|4668.08|4668.08|4667.02|4667.02|4668.75|4668.75|4662.77|4662.77|0
1648713900000|2022-03-31 08:05:00|4666.72|4666.72|4667.69|4667.69|4669.56|4669.56|4664.9|4664.9|0
1648714200000|2022-03-31 08:10:00|4668.93|4668.93|4660.62|4660.62|4668.93|4668.93|4660.62|4660.62|0
1648714500000|2022-03-31 08:15:00|4660.97|4660.97|4656.7|4656.7|4662.58|4662.58|4655.11|4655.11|0
1648714800000|2022-03-31 08:20:00|4656.52|4656.52|4647.52|4647.52|4659.06|4659.06|4647.52|4647.52|0
1648715100000|2022-03-31 08:25:00|4647.17|4647.17|4648.32|4648.32|4651.23|4651.23|4647.17|4647.17|0
1648715400000|2022-03-31 08:30:00|4648.46|4648.46|4640.9|4640.9|4648.46|4648.46|4640.9|4640.9|0
1648715700000|2022-03-31 08:35:00|4639.56|4639.56|4642.13|4642.13|4644.99|4644.99|4639.34|4639.34|0
1648716000000|2022-03-31 08:40:00|4639.88|4639.88|4632.01|4632.01|4640.24|4640.24|4631.3|4631.3|0
1648716300000|2022-03-31 08:45:00|4633.35|4633.35|4631.32|4631.32|4633.35|4633.35|4630|4630|0
1648716600000|2022-03-31 08:50:00|4632.21|4632.21|4636.79|4636.79|4636.89|4636.89|4631.85|4631.85|0
1648716900000|2022-03-31 08:55:00|4636.62|4636.62|4638.61|4638.61|4643.8|4643.8|4636.36|4636.36|0
1648717200000|2022-03-31 09:00:00|4639.04|4639.04|4637.13|4637.13|4641.11|4641.11|4636.78|4636.78|0
1648717500000|2022-03-31 09:05:00|4637.84|4637.84|4635.39|4635.39|4639.84|4639.84|4631.06|4631.06|0
1648717800000|2022-03-31 09:10:00|4635.92|4635.92|4636.17|4636.17|4639.31|4639.31|4633.49|4633.49|0
1648718100000|2022-03-31 09:15:00|4636.35|4636.35|4632.73|4632.73|4636.35|4636.35|4631.89|4631.89|0
1648718400000|2022-03-31 09:20:00|4633.26|4633.26|4628.61|4628.61|4634.11|4634.11|4625.97|4625.97|0
1648718700000|2022-03-31 09:25:00|4628.39|4628.39|4625.4|4625.4|4628.39|4628.39|4625.4|4625.4|0
1648719000000|2022-03-31 09:30:00|4625.93|4625.93|4620.03|4620.03|4628.84|4628.84|4620.03|4620.03|0
1648719300000|2022-03-31 09:35:00|4620.39|4620.39|4627.68|4627.68|4629.16|4629.16|4620.03|4620.03|0
1648719600000|2022-03-31 09:40:00|4628.39|4628.39|4625.81|4625.81|4632.74|4632.74|4625.63|4625.63|0
1648719900000|2022-03-31 09:45:00|4624.47|4624.47|4632.43|4632.43|4634.52|4634.52|4624.47|4624.47|0
1648720200000|2022-03-31 09:50:00|4631.55|4631.55|4628.03|4628.03|4632.22|4632.22|4626.49|4626.49|0
1648720500000|2022-03-31 09:55:00|4628.38|4628.38|4631.39|4631.39|4633.21|4633.21|4627.39|4627.39|0
1648720800000|2022-03-31 10:00:00|4631.24|4631.24|4627.95|4627.95|4632.82|4632.82|4626.19|4626.19|0
1648721100000|2022-03-31 10:05:00|4628.48|4628.48|4628.44|4628.44|4630|4630|4627.95|4627.95|0
1648721400000|2022-03-31 10:10:00|4627.91|4627.91|4626.87|4626.87|4628.73|4628.73|4626.52|4626.52|0
1648721700000|2022-03-31 10:15:00|4627.05|4627.05|4623.57|4623.57|4627.4|4627.4|4621.95|4621.95|0
1648722000000|2022-03-31 10:20:00|4623.22|4623.22|4617.63|4617.63|4623.22|4623.22|4617.63|4617.63|0
1648722300000|2022-03-31 10:25:00|4616.29|4616.29|4622.83|4622.83|4622.83|4622.83|4616.29|4616.29|0
1648722600000|2022-03-31 10:30:00|4623.5|4623.5|4624.02|4624.02|4624.67|4624.67|4622.8|4622.8|0
1648722900000|2022-03-31 10:35:00|4623.49|4623.49|4620.53|4620.53|4624.02|4624.02|4619.7|4619.7|0
1648723200000|2022-03-31 10:40:00|4620.88|4620.88|4619.81|4619.81|4622.75|4622.75|4619.49|4619.49|0
1648723500000|2022-03-31 10:45:00|4619.66|4619.66|4619.44|4619.44|4620.48|4620.48|4618.43|4618.43|0
1648723800000|2022-03-31 10:50:00|4619.79|4619.79|4618.47|4618.47|4620.68|4620.68|4617.48|4617.48|0
1648724100000|2022-03-31 10:55:00|4618.12|4618.12|4613.93|4613.93|4620.97|4620.97|4613.93|4613.93|0
1648724400000|2022-03-31 11:00:00|4613.26|4613.26|4614.84|4614.84|4616.33|4616.33|4613.26|4613.26|0
1648724700000|2022-03-31 11:05:00|4614.49|4614.49|4608.69|4608.69|4615.37|4615.37|4608.23|4608.23|0
1648725000000|2022-03-31 11:10:00|4610.03|4610.03|4612.06|4612.06|4612.59|4612.59|4609.79|4609.79|0
1648725300000|2022-03-31 11:15:00|4611.71|4611.71|4610.67|4610.67|4613.68|4613.68|4609.11|4609.11|0
1648725600000|2022-03-31 11:20:00|4610.14|4610.14|4612.45|4612.45|4613.04|4613.04|4609.39|4609.39|0
1648725900000|2022-03-31 11:25:00|4611.75|4611.75|4611.31|4611.31|4616.51|4616.51|4611.31|4611.31|0
1648726200000|2022-03-31 11:30:00|4611.48|4611.48|4614.25|4614.25|4614.42|4614.42|4610.72|4610.72|0
1648726500000|2022-03-31 11:35:00|4613.58|4613.58|4613.66|4613.66|4614.41|4614.41|4611.38|4611.38|0
1648726800000|2022-03-31 11:40:00|4613.49|4613.49|4614.68|4614.68|4614.68|4614.68|4611.43|4611.43|0
1648727100000|2022-03-31 11:45:00|4614.01|4614.01|4613.24|4613.24|4614.78|4614.78|4612.19|4612.19|0
1648727400000|2022-03-31 11:50:00|4613.42|4613.42|4615.71|4615.71|4616.21|4616.21|4612.8|4612.8|0
1648727700000|2022-03-31 11:55:00|4615.36|4615.36|4615.42|4615.42|4616.26|4616.26|4613.37|4613.37|0
1648728000000|2022-03-31 12:00:00|4615.07|4615.07|4615.78|4615.78|4616.4|4616.4|4614.94|4614.94|0
1648728300000|2022-03-31 12:05:00|4615.9|4615.9|4613.22|4613.22|4616.83|4616.83|4612.69|4612.69|0
1648728600000|2022-03-31 12:10:00|4613.12|4613.12|4615.09|4615.09|4616.46|4616.46|4612.06|4612.06|0
1648728900000|2022-03-31 12:15:00|4614.94|4614.94|4613.97|4613.97|4615.6|4615.6|4613.3|4613.3|0
1648729200000|2022-03-31 12:20:00|4614.02|4614.02|4614.41|4614.41|4614.45|4614.45|4611.91|4611.91|0
1648729500000|2022-03-31 12:25:00|4614.59|4614.59|4614.55|4614.55|4615.1|4615.1|4613.23|4613.23|0
1648729800000|2022-03-31 12:30:00|4614.02|4614.02|4612.72|4612.72|4615.59|4615.59|4611.39|4611.39|0
1648730100000|2022-03-31 12:35:00|4614.06|4614.06|4610.78|4610.78|4615.38|4615.38|4610.43|4610.43|0
1648730400000|2022-03-31 12:40:00|4609.44|4609.44|4611.3|4611.3|4612.01|4612.01|4609|4609|0
1648730700000|2022-03-31 12:45:00|4611.66|4611.66|4609.72|4609.72|4611.97|4611.97|4609.15|4609.15|0
1648731000000|2022-03-31 12:50:00|4608.13|4608.13|4610.29|4610.29|4611.14|4611.14|4607.46|4607.46|0
1648731300000|2022-03-31 12:55:00|4610.96|4610.96|4619.63|4619.63|4620.3|4620.3|4610|4610|0
1648731600000|2022-03-31 13:00:00|4619.27|4619.27|4615.76|4615.76|4619.27|4619.27|4615.64|4615.64|0
1648731900000|2022-03-31 13:05:00|4615.46|4615.46|4614.92|4614.92|4615.94|4615.94|4613.88|4613.88|0
1648732200000|2022-03-31 13:10:00|4614.65|4614.65|4611.33|4611.33|4614.65|4614.65|4604.49|4604.49|0
1648732500000|2022-03-31 13:15:00|4611.51|4611.51|4619.44|4619.44|4619.44|4619.44|4608.46|4608.46|0
1648732800000|2022-03-31 13:20:00|4619.73|4619.73|4618.55|4618.55|4621.62|4621.62|4613.36|4613.36|0
1648733100000|2022-03-31 13:25:00|4618.4|4618.4|4621.98|4621.98|4622.16|4622.16|4617.1|4617.1|0
1648733400000|2022-03-31 13:30:00|4621.82|4621.82|4622.72|4622.72|4622.87|4622.87|4617.63|4617.63|0
1648733700000|2022-03-31 13:35:00|4622.05|4622.05|4621.06|4621.06|4625.93|4625.93|4616.88|4616.88|0
1648734000000|2022-03-31 13:40:00|4620.89|4620.89|4628.81|4628.81|4628.97|4628.97|4620.15|4620.15|0
1648734300000|2022-03-31 13:45:00|4629.02|4629.02|4623.69|4623.69|4630.94|4630.94|4621.06|4621.06|0
1648734600000|2022-03-31 13:50:00|4623.16|4623.16|4626.71|4626.71|4628.75|4628.75|4623.16|4623.16|0
1648734900000|2022-03-31 13:55:00|4626.04|4626.04|4623.78|4623.78|4630.05|4630.05|4623.43|4623.43|0
1648735200000|2022-03-31 14:00:00|4623.11|4623.11|4624.59|4624.59|4630.25|4630.25|4622.73|4622.73|0
1648735500000|2022-03-31 14:05:00|4624.45|4624.45|4618.33|4618.33|4624.91|4624.91|4616.81|4616.81|0
1648735800000|2022-03-31 14:10:00|4617.8|4617.8|4618.51|4618.51|4619.18|4619.18|4615.18|4615.18|0
1648736100000|2022-03-31 14:15:00|4618.36|4618.36|4614.74|4614.74|4620.06|4620.06|4614.5|4614.5|0
1648736400000|2022-03-31 14:20:00|4614.07|4614.07|4606.18|4606.18|4614.07|4614.07|4605.82|4605.82|0
1648736700000|2022-03-31 14:25:00|4606.09|4606.09|4613.46|4613.46|4615.71|4615.71|4604.98|4604.98|0
1648737000000|2022-03-31 14:30:00|4612.57|4612.57|4626.59|4626.59|4626.95|4626.95|4612.22|4612.22|0
1648737300000|2022-03-31 14:35:00|4627.65|4627.65|4625.92|4625.92|4629.34|4629.34|4623.68|4623.68|0
1648737600000|2022-03-31 14:40:00|4626.59|4626.59|4619.15|4619.15|4626.59|4626.59|4617.92|4617.92|0
1648737900000|2022-03-31 14:45:00|4619.03|4619.03|4623.43|4623.43|4623.43|4623.43|4616.81|4616.81|0
1648738200000|2022-03-31 14:50:00|4622.76|4622.76|4627.73|4627.73|4628|4628|4622.02|4622.02|0
1648738500000|2022-03-31 14:55:00|4628.44|4628.44|4639.15|4639.15|4640.5|4640.5|4628.44|4628.44|0
1648738800000|2022-03-31 15:00:00|4639.01|4639.01|4633|4633|4641.6|4641.6|4631.97|4631.97|0
1648739100000|2022-03-31 15:05:00|4633.23|4633.23|4631.41|4631.41|4633.23|4633.23|4630.15|4630.15|0
1648739400000|2022-03-31 15:10:00|4631.59|4631.59|4615.98|4615.98|4631.91|4631.91|4615.15|4615.15|0
1648739700000|2022-03-31 15:15:00|4616.1|4616.1|4615.54|4615.54|4618.8|4618.8|4612.59|4612.59|0
1648740000000|2022-03-31 15:20:00|4614.66|4614.66|4620.82|4620.82|4622.24|4622.24|4610.8|4610.8|0
1648740300000|2022-03-31 15:25:00|4620.15|4620.15|4623.54|4623.54|4624.48|4624.48|4613.45|4613.45|0
1648797300000|2022-04-01 07:15:00|4593.62|4593.62|4586.93|4586.93|4599.99|4599.99|4585.06|4585.06|0
1648797600000|2022-04-01 07:20:00|4586.19|4586.19|4600.53|4600.53|4601.37|4601.37|4585.83|4585.83|0
1648797900000|2022-04-01 07:25:00|4600.88|4600.88|4594.33|4594.33|4605.26|4605.26|4594.09|4594.09|0
1648798200000|2022-04-01 07:30:00|4594.24|4594.24|4585.86|4585.86|4596.75|4596.75|4585.86|4585.86|0
1648798500000|2022-04-01 07:35:00|4585.69|4585.69|4583.68|4583.68|4585.79|4585.79|4580.17|4580.17|0
1648798800000|2022-04-01 07:40:00|4583.41|4583.41|4580.65|4580.65|4584.17|4584.17|4578.64|4578.64|0
1648799100000|2022-04-01 07:45:00|4580.03|4580.03|4583.02|4583.02|4587.55|4587.55|4579.36|4579.36|0
1648799400000|2022-04-01 07:50:00|4582.58|4582.58|4587.43|4587.43|4589.46|4589.46|4582.58|4582.58|0
1648799700000|2022-04-01 07:55:00|4587.32|4587.32|4587.65|4587.65|4589.59|4589.59|4583.35|4583.35|0
1648800000000|2022-04-01 08:00:00|4587.35|4587.35|4585.16|4585.16|4587.41|4587.41|4584.32|4584.32|0
1648800300000|2022-04-01 08:05:00|4585.34|4585.34|4581.93|4581.93|4587.08|4587.08|4581.93|4581.93|0
1648800600000|2022-04-01 08:10:00|4581.4|4581.4|4580.24|4580.24|4582.33|4582.33|4577.83|4577.83|0
1648800900000|2022-04-01 08:15:00|4580.33|4580.33|4578.52|4578.52|4580.65|4580.65|4574.22|4574.22|0
1648801200000|2022-04-01 08:20:00|4577.18|4577.18|4582.24|4582.24|4582.68|4582.68|4577.18|4577.18|0
1648801500000|2022-04-01 08:25:00|4582.91|4582.91|4583.75|4583.75|4584.08|4584.08|4580.58|4580.58|0
1648801800000|2022-04-01 08:30:00|4583.4|4583.4|4589.33|4589.33|4590|4590|4579.8|4579.8|0
1648802100000|2022-04-01 08:35:00|4589.5|4589.5|4585.86|4585.86|4592.51|4592.51|4585.42|4585.42|0
1648802400000|2022-04-01 08:40:00|4587.01|4587.01|4586.16|4586.16|4587.01|4587.01|4582.19|4582.19|0
1648802700000|2022-04-01 08:45:00|4586.86|4586.86|4589.99|4589.99|4591.15|4591.15|4586.42|4586.42|0
1648803000000|2022-04-01 08:50:00|4589.55|4589.55|4586.78|4586.78|4589.55|4589.55|4586.67|4586.67|0
1648803300000|2022-04-01 08:55:00|4587.05|4587.05|4592.75|4592.75|4595.81|4595.81|4586.61|4586.61|0
1648803600000|2022-04-01 09:00:00|4592.08|4592.08|4596.33|4596.33|4597.31|4597.31|4589.99|4589.99|0
1648803900000|2022-04-01 09:05:00|4596.51|4596.51|4608.24|4608.24|4610|4610|4596.51|4596.51|0
1648804200000|2022-04-01 09:10:00|4608.33|4608.33|4600.07|4600.07|4608.33|4608.33|4598.96|4598.96|0
1648804500000|2022-04-01 09:15:00|4600.31|4600.31|4604.36|4604.36|4604.36|4604.36|4600.27|4600.27|0
1648804800000|2022-04-01 09:20:00|4604.01|4604.01|4601.31|4601.31|4607.13|4607.13|4598.36|4598.36|0
1648805100000|2022-04-01 09:25:00|4601.57|4601.57|4596.11|4596.11|4601.9|4601.9|4595.56|4595.56|0
1648805400000|2022-04-01 09:30:00|4596.21|4596.21|4596.83|4596.83|4599.28|4599.28|4593.31|4593.31|0
1648805700000|2022-04-01 09:35:00|4597|4597|4608.07|4608.07|4608.17|4608.17|4597|4597|0
1648806000000|2022-04-01 09:40:00|4609.41|4609.41|4601.97|4601.97|4609.41|4609.41|4601.97|4601.97|0
1648806300000|2022-04-01 09:45:00|4603.03|4603.03|4602.35|4602.35|4603.21|4603.21|4600.34|4600.34|0
1648806600000|2022-04-01 09:50:00|4602.88|4602.88|4602.78|4602.78|4603.91|4603.91|4601.4|4601.4|0
1648806900000|2022-04-01 09:55:00|4604.12|4604.12|4605.05|4605.05|4606.92|4606.92|4601.04|4601.04|0
1648807200000|2022-04-01 10:00:00|4605.17|4605.17|4607.36|4607.36|4610.74|4610.74|4603.1|4603.1|0
1648807500000|2022-04-01 10:05:00|4608.03|4608.03|4605.07|4605.07|4609.36|4609.36|4605.07|4605.07|0
1648807800000|2022-04-01 10:10:00|4605.6|4605.6|4604.2|4604.2|4605.6|4605.6|4602.46|4602.46|0
1648808100000|2022-04-01 10:15:00|4604.55|4604.55|4609.83|4609.83|4609.83|4609.83|4604.55|4604.55|0
1648808400000|2022-04-01 10:20:00|4609.3|4609.3|4610.87|4610.87|4612.53|4612.53|4608.33|4608.33|0
1648808700000|2022-04-01 10:25:00|4610.34|4610.34|4607.89|4607.89|4610.41|4610.41|4605.9|4605.9|0
1648809000000|2022-04-01 10:30:00|4607.22|4607.22|4607.29|4607.29|4609.26|4609.26|4606.51|4606.51|0
1648809300000|2022-04-01 10:35:00|4607.46|4607.46|4607.43|4607.43|4609.04|4609.04|4605.7|4605.7|0
1648809600000|2022-04-01 10:40:00|4607.61|4607.61|4601.92|4601.92|4607.61|4607.61|4600.86|4600.86|0
1648809900000|2022-04-01 10:45:00|4601.57|4601.57|4599.28|4599.28|4601.66|4601.66|4596.37|4596.37|0
1648810200000|2022-04-01 10:50:00|4599.46|4599.46|4596.92|4596.92|4599.46|4599.46|4596.7|4596.7|0
1648810500000|2022-04-01 10:55:00|4598.26|4598.26|4597.75|4597.75|4599.49|4599.49|4594.35|4594.35|0
1648810800000|2022-04-01 11:00:00|4598.46|4598.46|4598.1|4598.1|4600.97|4600.97|4597.58|4597.58|0
1648811100000|2022-04-01 11:05:00|4598.22|4598.22|4597.22|4597.22|4598.22|4598.22|4595.71|4595.71|0
1648811400000|2022-04-01 11:10:00|4596.69|4596.69|4593.21|4593.21|4597.96|4597.96|4593.21|4593.21|0
1648811700000|2022-04-01 11:15:00|4592.54|4592.54|4594.91|4594.91|4594.91|4594.91|4592.37|4592.37|0
1648812000000|2022-04-01 11:20:00|4594.24|4594.24|4589.3|4589.3|4594.24|4594.24|4589.3|4589.3|0
1648812300000|2022-04-01 11:25:00|4588.63|4588.63|4589.51|4589.51|4589.67|4589.67|4584.81|4584.81|0
1648812600000|2022-04-01 11:30:00|4588.17|4588.17|4589.38|4589.38|4590.23|4590.23|4586.79|4586.79|0
1648812900000|2022-04-01 11:35:00|4589.29|4589.29|4589.03|4589.03|4589.52|4589.52|4587.44|4587.44|0
1648813200000|2022-04-01 11:40:00|4588.92|4588.92|4582.52|4582.52|4589.03|4589.03|4580.51|4580.51|0
1648813500000|2022-04-01 11:45:00|4582.43|4582.43|4584.68|4584.68|4584.68|4584.68|4581.64|4581.64|0
1648813800000|2022-04-01 11:50:00|4584.47|4584.47|4582.67|4582.67|4585.92|4585.92|4582.67|4582.67|0
1648814100000|2022-04-01 11:55:00|4584.01|4584.01|4584.44|4584.44|4584.67|4584.67|4582.53|4582.53|0
1648814400000|2022-04-01 12:00:00|4585.11|4585.11|4586.99|4586.99|4588.54|4588.54|4584.16|4584.16|0
1648814700000|2022-04-01 12:05:00|4586.64|4586.64|4591.79|4591.79|4592.5|4592.5|4586.64|4586.64|0
1648815000000|2022-04-01 12:10:00|4591.63|4591.63|4595.3|4595.3|4595.65|4595.65|4591.42|4591.42|0
1648815300000|2022-04-01 12:15:00|4595.97|4595.97|4593.01|4593.01|4595.97|4595.97|4593.01|4593.01|0
1648815600000|2022-04-01 12:20:00|4592.84|4592.84|4595.84|4595.84|4595.84|4595.84|4592.59|4592.59|0
1648815900000|2022-04-01 12:25:00|4595.66|4595.66|4595.5|4595.5|4597.46|4597.46|4595.5|4595.5|0
1648816200000|2022-04-01 12:30:00|4594.97|4594.97|4589.11|4589.11|4595.8|4595.8|4586.43|4586.43|0
1648816500000|2022-04-01 12:35:00|4589.29|4589.29|4594.42|4594.42|4594.59|4594.59|4589.11|4589.11|0
1648816800000|2022-04-01 12:40:00|4594.77|4594.77|4591.81|4591.81|4595.72|4595.72|4591.81|4591.81|0
1648817100000|2022-04-01 12:45:00|4591.28|4591.28|4589.82|4589.82|4592.62|4592.62|4589.1|4589.1|0
1648817400000|2022-04-01 12:50:00|4589.5|4589.5|4587.9|4587.9|4589.5|4589.5|4587.09|4587.09|0
1648817700000|2022-04-01 12:55:00|4587.55|4587.55|4583.94|4583.94|4588.83|4588.83|4583.94|4583.94|0
1648818000000|2022-04-01 13:00:00|4584.21|4584.21|4584.63|4584.63|4586.53|4586.53|4582.78|4582.78|0
1648818300000|2022-04-01 13:05:00|4584.89|4584.89|4586.17|4586.17|4587.51|4587.51|4584.89|4584.89|0
1648818600000|2022-04-01 13:10:00|4586.34|4586.34|4583.14|4583.14|4588.08|4588.08|4582.33|4582.33|0
1648818900000|2022-04-01 13:15:00|4581.14|4581.14|4585.06|4585.06|4585.1|4585.1|4581.14|4581.14|0
1648819200000|2022-04-01 13:20:00|4585.73|4585.73|4585.29|4585.29|4589.51|4589.51|4583.94|4583.94|0
1648819500000|2022-04-01 13:25:00|4585.12|4585.12|4584.67|4584.67|4586.65|4586.65|4583.64|4583.64|0
1648819800000|2022-04-01 13:30:00|4584.14|4584.14|4594.64|4594.64|4594.64|4594.64|4583.32|4583.32|0
1648820100000|2022-04-01 13:35:00|4595.31|4595.31|4592.43|4592.43|4599.47|4599.47|4592.43|4592.43|0
1648820400000|2022-04-01 13:40:00|4592.79|4592.79|4590|4590|4595.02|4595.02|4589.17|4589.17|0
1648820700000|2022-04-01 13:45:00|4590.67|4590.67|4595.56|4595.56|4596.72|4596.72|4588.75|4588.75|0
1648821000000|2022-04-01 13:50:00|4594.73|4594.73|4591.21|4591.21|4596.52|4596.52|4590.92|4590.92|0
1648821300000|2022-04-01 13:55:00|4590.88|4590.88|4598.37|4598.37|4598.9|4598.9|4590.62|4590.62|0
1648821600000|2022-04-01 14:00:00|4598.01|4598.01|4595.84|4595.84|4598.91|4598.91|4594.72|4594.72|0
1648821900000|2022-04-01 14:05:00|4595.17|4595.17|4591.38|4591.38|4596.69|4596.69|4590.71|4590.71|0
1648822200000|2022-04-01 14:10:00|4591.21|4591.21|4590.38|4590.38|4591.88|4591.88|4589.49|4589.49|0
1648822500000|2022-04-01 14:15:00|4589.04|4589.04|4589.03|4589.03|4590.35|4590.35|4588.52|4588.52|0
1648822800000|2022-04-01 14:20:00|4588.36|4588.36|4584.91|4584.91|4588.36|4588.36|4583.56|4583.56|0
1648823100000|2022-04-01 14:25:00|4585.44|4585.44|4585.46|4585.46|4586.89|4586.89|4583.56|4583.56|0
1648823400000|2022-04-01 14:30:00|4585.79|4585.79|4582.53|4582.53|4587.31|4587.31|4581.88|4581.88|0
1648823700000|2022-04-01 14:35:00|4582.88|4582.88|4579.14|4579.14|4584.29|4584.29|4578.46|4578.46|0
1648824000000|2022-04-01 14:40:00|4579.58|4579.58|4579.87|4579.87|4581.42|4581.42|4577.16|4577.16|0
1648824300000|2022-04-01 14:45:00|4579.76|4579.76|4577.65|4577.65|4580.98|4580.98|4576.98|4576.98|0
1648824600000|2022-04-01 14:50:00|4576.98|4576.98|4579.18|4579.18|4581.13|4581.13|4576.24|4576.24|0
1648824900000|2022-04-01 14:55:00|4579.62|4579.62|4572.68|4572.68|4580.64|4580.64|4571.33|4571.33|0
1648825200000|2022-04-01 15:00:00|4572.6|4572.6|4576.84|4576.84|4577.9|4577.9|4572.4|4572.4|0
1648825500000|2022-04-01 15:05:00|4576.99|4576.99|4578.97|4578.97|4580.68|4580.68|4576.99|4576.99|0
1648825800000|2022-04-01 15:10:00|4579.14|4579.14|4573.83|4573.83|4579.31|4579.31|4573.15|4573.15|0
1648826100000|2022-04-01 15:15:00|4575.17|4575.17|4575.71|4575.71|4579.45|4579.45|4575.01|4575.01|0
1648826400000|2022-04-01 15:20:00|4576.38|4576.38|4576.14|4576.14|4577.05|4577.05|4573.22|4573.22|0
1648826700000|2022-04-01 15:25:00|4576.59|4576.59|4578.12|4578.12|4579.26|4579.26|4574.88|4574.88|0
1649056500000|2022-04-04 07:15:00|4662.41|4662.41|4669.31|4669.31|4669.74|4669.74|4661.26|4661.26|0
1649056800000|2022-04-04 07:20:00|4671.32|4671.32|4672.25|4672.25|4676.37|4676.37|4666.99|4666.99|0
1649057100000|2022-04-04 07:25:00|4671.58|4671.58|4659.36|4659.36|4675.76|4675.76|4658.8|4658.8|0
1649057400000|2022-04-04 07:30:00|4659.24|4659.24|4667.34|4667.34|4670.76|4670.76|4656.11|4656.11|0
1649057700000|2022-04-04 07:35:00|4667.25|4667.25|4660.28|4660.28|4668.59|4668.59|4657.74|4657.74|0
1649058000000|2022-04-04 07:40:00|4660.72|4660.72|4656.18|4656.18|4660.86|4660.86|4650.75|4650.75|0
1649058300000|2022-04-04 07:45:00|4655.65|4655.65|4656.94|4656.94|4656.94|4656.94|4652.82|4652.82|0
1649058600000|2022-04-04 07:50:00|4656.82|4656.82|4653.08|4653.08|4657.06|4657.06|4650.57|4650.57|0
1649058900000|2022-04-04 07:55:00|4653.17|4653.17|4650.99|4650.99|4654.82|4654.82|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4639.13|4639.13|4651.43|4651.43|4639.13|4639.13|0
1649059500000|2022-04-04 08:05:00|4640.1|4640.1|4638.41|4638.41|4643.67|4643.67|4638.41|4638.41|0
1649059800000|2022-04-04 08:10:00|4638.2|4638.2|4647.92|4647.92|4647.92|4647.92|4635.94|4635.94|0
1649060100000|2022-04-04 08:15:00|4647.3|4647.3|4646.74|4646.74|4649.96|4649.96|4645.54|4645.54|0
1649060400000|2022-04-04 08:20:00|4647|4647|4665.67|4665.67|4667.88|4667.88|4646.64|4646.64|0
1649060700000|2022-04-04 08:25:00|4665.49|4665.49|4668.44|4668.44|4670.45|4670.45|4660.87|4660.87|0
1649061000000|2022-04-04 08:30:00|4668.8|4668.8|4671.05|4671.05|4676.95|4676.95|4667.67|4667.67|0
1649061300000|2022-04-04 08:35:00|4671.67|4671.67|4662.67|4662.67|4671.72|4671.72|4661.77|4661.77|0
1649061600000|2022-04-04 08:40:00|4662.58|4662.58|4658.88|4658.88|4664.34|4664.34|4655.84|4655.84|0
1649061900000|2022-04-04 08:45:00|4659.06|4659.06|4651.39|4651.39|4659.23|4659.23|4647.95|4647.95|0
1649062200000|2022-04-04 08:50:00|4651.09|4651.09|4653.87|4653.87|4655.93|4655.93|4649.35|4649.35|0
1649062500000|2022-04-04 08:55:00|4653.6|4653.6|4647.58|4647.58|4653.96|4653.96|4646.91|4646.91|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4643.18|4643.18|4652.1|4652.1|4642.91|4642.91|0
1649063100000|2022-04-04 09:05:00|4643.35|4643.35|4643.09|4643.09|4644.39|4644.39|4641.71|4641.71|0
1649063400000|2022-04-04 09:10:00|4643.8|4643.8|4643.69|4643.69|4645.16|4645.16|4640.12|4640.12|0
1649063700000|2022-04-04 09:15:00|4643.6|4643.6|4639.91|4639.91|4643.6|4643.6|4639.04|4639.04|0
1649064000000|2022-04-04 09:20:00|4640.08|4640.08|4639.99|4639.99|4643.36|4643.36|4639.99|4639.99|0
1649064300000|2022-04-04 09:25:00|4639.64|4639.64|4648.58|4648.58|4648.58|4648.58|4639.64|4639.64|0
1649064600000|2022-04-04 09:30:00|4648.49|4648.49|4657.16|4657.16|4658.11|4658.11|4648.49|4648.49|0
1649064900000|2022-04-04 09:35:00|4657|4657|4653.05|4653.05|4658.37|4658.37|4653.05|4653.05|0
1649065200000|2022-04-04 09:40:00|4652.52|4652.52|4653.11|4653.11|4659.45|4659.45|4652.52|4652.52|0
1649065500000|2022-04-04 09:45:00|4652.96|4652.96|4649.31|4649.31|4653.2|4653.2|4649.23|4649.23|0
1649065800000|2022-04-04 09:50:00|4649.15|4649.15|4650.4|4650.4|4652.71|4652.71|4649.15|4649.15|0
1649066100000|2022-04-04 09:55:00|4650.23|4650.23|4652.71|4652.71|4653.56|4653.56|4650.23|4650.23|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4657.34|4657.34|4658.36|4658.36|4651.16|4651.16|0
1649066700000|2022-04-04 10:05:00|4656.84|4656.84|4655.29|4655.29|4658.08|4658.08|4655.29|4655.29|0
1649067000000|2022-04-04 10:10:00|4655.79|4655.79|4653.41|4653.41|4655.82|4655.82|4652.33|4652.33|0
1649067300000|2022-04-04 10:15:00|4653.85|4653.85|4649.43|4649.43|4654.7|4654.7|4649.34|4649.34|0
1649067600000|2022-04-04 10:20:00|4649.25|4649.25|4653.1|4653.1|4653.1|4653.1|4649.17|4649.17|0
1649067900000|2022-04-04 10:25:00|4652.57|4652.57|4655.27|4655.27|4655.35|4655.35|4652.17|4652.17|0
1649068200000|2022-04-04 10:30:00|4653.93|4653.93|4651.49|4651.49|4654.95|4654.95|4651.3|4651.3|0
1649068500000|2022-04-04 10:35:00|4652.16|4652.16|4652.33|4652.33|4652.33|4652.33|4649.9|4649.9|0
1649068800000|2022-04-04 10:40:00|4653|4653|4656.59|4656.59|4659.11|4659.11|4652.65|4652.65|0
1649069100000|2022-04-04 10:45:00|4656.76|4656.76|4657.6|4657.6|4657.96|4657.96|4656.74|4656.74|0
1649069400000|2022-04-04 10:50:00|4658.27|4658.27|4658.6|4658.6|4659.83|4659.83|4658.25|4658.25|0
1649069700000|2022-04-04 10:55:00|4657.19|4657.19|4658.03|4658.03|4658.21|4658.21|4655.28|4655.28|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4655.53|4655.53|4659.94|4659.94|4655.53|4655.53|0
1649070300000|2022-04-04 11:05:00|4656.32|4656.32|4659.73|4659.73|4661.5|4661.5|4656.15|4656.15|0
1649070600000|2022-04-04 11:10:00|4660.4|4660.4|4664.56|4664.56|4665.64|4665.64|4660.4|4660.4|0
1649070900000|2022-04-04 11:15:00|4664.71|4664.71|4665.64|4665.64|4667.01|4667.01|4663.93|4663.93|0
1649071200000|2022-04-04 11:20:00|4666.31|4666.31|4661.21|4661.21|4666.31|4666.31|4661.21|4661.21|0
1649071500000|2022-04-04 11:25:00|4661.38|4661.38|4660.41|4660.41|4661.43|4661.43|4658.34|4658.34|0
1649071800000|2022-04-04 11:30:00|4660.05|4660.05|4660.43|4660.43|4660.82|4660.82|4659.09|4659.09|0
1649072100000|2022-04-04 11:35:00|4660.26|4660.26|4656.57|4656.57|4660.26|4660.26|4655.32|4655.32|0
1649072400000|2022-04-04 11:40:00|4657.24|4657.24|4654.41|4654.41|4658.12|4658.12|4654.41|4654.41|0
1649072700000|2022-04-04 11:45:00|4654.53|4654.53|4652.25|4652.25|4654.91|4654.91|4651.55|4651.55|0
1649073000000|2022-04-04 11:50:00|4652.43|4652.43|4651.1|4651.1|4652.43|4652.43|4649.96|4649.96|0
1649073300000|2022-04-04 11:55:00|4650.93|4650.93|4650.84|4650.84|4653.62|4653.62|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4653.38|4653.38|4653.38|4653.38|4651.1|4651.1|0
1649073900000|2022-04-04 12:05:00|4652.85|4652.85|4655.04|4655.04|4655.53|4655.53|4652.14|4652.14|0
1649074200000|2022-04-04 12:10:00|4654.86|4654.86|4659.44|4659.44|4659.44|4659.44|4654.61|4654.61|0
1649074500000|2022-04-04 12:15:00|4659.62|4659.62|4657.58|4657.58|4660.5|4660.5|4656.04|4656.04|0
1649074800000|2022-04-04 12:20:00|4657.9|4657.9|4659.61|4659.61|4660.26|4660.26|4656.69|4656.69|0
1649075100000|2022-04-04 12:25:00|4659.43|4659.43|4667.48|4667.48|4668|4668|4659.43|4659.43|0
1649075400000|2022-04-04 12:30:00|4669.48|4669.48|4669.29|4669.29|4670.48|4670.48|4666.97|4666.97|0
1649075700000|2022-04-04 12:35:00|4669.64|4669.64|4671.09|4671.09|4671.62|4671.62|4668.11|4668.11|0
1649076000000|2022-04-04 12:40:00|4670.56|4670.56|4672.35|4672.35|4673.77|4673.77|4670.03|4670.03|0
1649076300000|2022-04-04 12:45:00|4672.19|4672.19|4671.79|4671.79|4672.46|4672.46|4669.81|4669.81|0
1649076600000|2022-04-04 12:50:00|4672.15|4672.15|4668.02|4668.02|4673.65|4673.65|4668.02|4668.02|0
1649076900000|2022-04-04 12:55:00|4668.19|4668.19|4668.87|4668.87|4670.67|4670.67|4668.03|4668.03|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4671.41|4671.41|4671.77|4671.77|4668.34|4668.34|0
1649077500000|2022-04-04 13:05:00|4672.75|4672.75|4676.08|4676.08|4676.2|4676.2|4672.22|4672.22|0
1649077800000|2022-04-04 13:10:00|4676.43|4676.43|4680.23|4680.23|4681.76|4681.76|4676.43|4676.43|0
1649078100000|2022-04-04 13:15:00|4680.34|4680.34|4676.47|4676.47|4682.06|4682.06|4676.3|4676.3|0
1649078400000|2022-04-04 13:20:00|4676.03|4676.03|4677.76|4677.76|4682.53|4682.53|4676.03|4676.03|0
1649078700000|2022-04-04 13:25:00|4677.58|4677.58|4677.56|4677.56|4679.31|4679.31|4675.89|4675.89|0
1649079000000|2022-04-04 13:30:00|4677.67|4677.67|4683.6|4683.6|4683.73|4683.73|4676.14|4676.14|0
1649079300000|2022-04-04 13:35:00|4682.08|4682.08|4666.81|4666.81|4684.24|4684.24|4665.04|4665.04|0
1649079600000|2022-04-04 13:40:00|4667.16|4667.16|4667.47|4667.47|4669.86|4669.86|4666.56|4666.56|0
1649079900000|2022-04-04 13:45:00|4668.67|4668.67|4670.03|4670.03|4672.06|4672.06|4667.69|4667.69|0
1649080200000|2022-04-04 13:50:00|4670.39|4670.39|4667.54|4667.54|4670.92|4670.92|4664.69|4664.69|0
1649080500000|2022-04-04 13:55:00|4667.89|4667.89|4664.26|4664.26|4669.46|4669.46|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4651.89|4651.89|4664.08|4664.08|4651.29|4651.29|0
1649081100000|2022-04-04 14:05:00|4652.77|4652.77|4647.37|4647.37|4655.85|4655.85|4641.1|4641.1|0
1649081400000|2022-04-04 14:10:00|4647.02|4647.02|4651.42|4651.42|4653.6|4653.6|4647.02|4647.02|0
1649081700000|2022-04-04 14:15:00|4651.54|4651.54|4647.45|4647.45|4653.99|4653.99|4647.45|4647.45|0
1649082000000|2022-04-04 14:20:00|4647.88|4647.88|4645.48|4645.48|4648.05|4648.05|4643.93|4643.93|0
1649082300000|2022-04-04 14:25:00|4645.65|4645.65|4647.58|4647.58|4647.58|4647.58|4643.08|4643.08|0
1649082600000|2022-04-04 14:30:00|4647.23|4647.23|4648.3|4648.3|4648.3|4648.3|4645.66|4645.66|0
1649082900000|2022-04-04 14:35:00|4648.48|4648.48|4647.34|4647.34|4648.66|4648.66|4643.14|4643.14|0
1649083200000|2022-04-04 14:40:00|4647.69|4647.69|4650.69|4650.69|4654.22|4654.22|4645.05|4645.05|0
1649083500000|2022-04-04 14:45:00|4650.84|4650.84|4649.15|4649.15|4651.68|4651.68|4647.42|4647.42|0
1649083800000|2022-04-04 14:50:00|4649.82|4649.82|4653.48|4653.48|4653.48|4653.48|4649.66|4649.66|0
1649084100000|2022-04-04 14:55:00|4653.84|4653.84|4654.5|4654.5|4655.43|4655.43|4650.94|4650.94|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4660.39|4660.39|4660.7|4660.7|4653.71|4653.71|0
1649084700000|2022-04-04 15:05:00|4660.56|4660.56|4660.15|4660.15|4662.76|4662.76|4657.36|4657.36|0
1649085000000|2022-04-04 15:10:00|4659.8|4659.8|4659.77|4659.77|4664.24|4664.24|4659.63|4659.63|0
1649085300000|2022-04-04 15:15:00|4659.95|4659.95|4656.12|4656.12|4659.95|4659.95|4655.58|4655.58|0
1649085600000|2022-04-04 15:20:00|4656.29|4656.29|4656.2|4656.2|4656.51|4656.51|4654.64|4654.64|0
1649085900000|2022-04-04 15:25:00|4656.38|4656.38|4661.96|4661.96|4662.54|4662.54|4653.95|4653.95|0
1649142900000|2022-04-05 07:15:00|4652.55|4652.55|4644.41|4644.41|4653.11|4653.11|4640.04|4640.04|0
1649143200000|2022-04-05 07:20:00|4644.29|4644.29|4641.26|4641.26|4646.16|4646.16|4635.12|4635.12|0
1649143500000|2022-04-05 07:25:00|4640.59|4640.59|4648.49|4648.49|4649.34|4649.34|4639.83|4639.83|0
1649143800000|2022-04-05 07:30:00|4647.78|4647.78|4670.3|4670.3|4671.1|4671.1|4647.26|4647.26|0
1649144100000|2022-04-05 07:35:00|4670.46|4670.46|4670.52|4670.52|4675.05|4675.05|4667.45|4667.45|0
1649144400000|2022-04-05 07:40:00|4670.68|4670.68|4674.68|4674.68|4674.86|4674.86|4668.28|4668.28|0
1649144700000|2022-04-05 07:45:00|4676.02|4676.02|4660.79|4660.79|4676.02|4676.02|4660.68|4660.68|0
1649145000000|2022-04-05 07:50:00|4660.61|4660.61|4657.7|4657.7|4662.64|4662.64|4657.7|4657.7|0
1649145300000|2022-04-05 07:55:00|4657.94|4657.94|4655.31|4655.31|4657.94|4657.94|4652.72|4652.72|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4650.66|4650.66|4656.15|4656.15|4650.66|4650.66|0
1649145900000|2022-04-05 08:05:00|4650.93|4650.93|4649.69|4649.69|4653.55|4653.55|4647.98|4647.98|0
1649146200000|2022-04-05 08:10:00|4649.99|4649.99|4648.08|4648.08|4653.15|4653.15|4645.98|4645.98|0
1649146500000|2022-04-05 08:15:00|4648.34|4648.34|4649.83|4649.83|4649.83|4649.83|4645.57|4645.57|0
1649146800000|2022-04-05 08:20:00|4648.49|4648.49|4648.49|4648.49|4650.46|4650.46|4643.18|4643.18|0
1649147100000|2022-04-05 08:25:00|4647.82|4647.82|4644.4|4644.4|4648.21|4648.21|4643.64|4643.64|0
1649147400000|2022-04-05 08:30:00|4644.57|4644.57|4646.88|4646.88|4649.48|4649.48|4644.31|4644.31|0
1649147700000|2022-04-05 08:35:00|4646.18|4646.18|4647.01|4647.01|4649.76|4649.76|4645.49|4645.49|0
1649148000000|2022-04-05 08:40:00|4647.45|4647.45|4638.83|4638.83|4647.98|4647.98|4638.66|4638.66|0
1649148300000|2022-04-05 08:45:00|4638.66|4638.66|4641.03|4641.03|4641.12|4641.12|4635.81|4635.81|0
1649148600000|2022-04-05 08:50:00|4641.65|4641.65|4646.7|4646.7|4649.5|4649.5|4641.56|4641.56|0
1649148900000|2022-04-05 08:55:00|4646.8|4646.8|4648.58|4648.58|4650.1|4650.1|4645.37|4645.37|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4652.13|4652.13|4653.83|4653.83|4648.94|4648.94|0
1649149500000|2022-04-05 09:05:00|4652.04|4652.04|4653.82|4653.82|4654.26|4654.26|4649.55|4649.55|0
1649149800000|2022-04-05 09:10:00|4653.99|4653.99|4657.53|4657.53|4658.09|4658.09|4653.71|4653.71|0
1649150100000|2022-04-05 09:15:00|4657.62|4657.62|4656.12|4656.12|4662.77|4662.77|4656.12|4656.12|0
1649150400000|2022-04-05 09:20:00|4656.2|4656.2|4657.39|4657.39|4659.44|4659.44|4654.88|4654.88|0
1649150700000|2022-04-05 09:25:00|4657.3|4657.3|4660.28|4660.28|4661.76|4661.76|4655.03|4655.03|0
1649151000000|2022-04-05 09:30:00|4660.37|4660.37|4662.49|4662.49|4663.57|4663.57|4658.38|4658.38|0
1649151300000|2022-04-05 09:35:00|4661.96|4661.96|4665.06|4665.06|4665.32|4665.32|4659.22|4659.22|0
1649151600000|2022-04-05 09:40:00|4664.79|4664.79|4656.19|4656.19|4665.15|4665.15|4656.19|4656.19|0
1649151900000|2022-04-05 09:45:00|4656.86|4656.86|4661.97|4661.97|4662.29|4662.29|4655.89|4655.89|0
1649152200000|2022-04-05 09:50:00|4661.3|4661.3|4659.11|4659.11|4661.42|4661.42|4658.97|4658.97|0
1649152500000|2022-04-05 09:55:00|4658.9|4658.9|4659.71|4659.71|4660.97|4660.97|4656.51|4656.51|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4651.98|4651.98|4659.45|4659.45|4651.98|4651.98|0
1649153100000|2022-04-05 10:05:00|4652.42|4652.42|4654.51|4654.51|4654.81|4654.81|4648.68|4648.68|0
1649153400000|2022-04-05 10:10:00|4655.85|4655.85|4653.4|4653.4|4657.14|4657.14|4651.73|4651.73|0
1649153700000|2022-04-05 10:15:00|4654.92|4654.92|4656.34|4656.34|4656.69|4656.69|4653.73|4653.73|0
1649154000000|2022-04-05 10:20:00|4655.99|4655.99|4658.07|4658.07|4658.35|4658.35|4654.84|4654.84|0
1649154300000|2022-04-05 10:25:00|4658.15|4658.15|4650.99|4650.99|4658.67|4658.67|4649.84|4649.84|0
1649154600000|2022-04-05 10:30:00|4650.75|4650.75|4652.31|4652.31|4653.62|4653.62|4650.08|4650.08|0
1649154900000|2022-04-05 10:35:00|4652.57|4652.57|4651.82|4651.82|4652.92|4652.92|4647.89|4647.89|0
1649155200000|2022-04-05 10:40:00|4652.49|4652.49|4646.31|4646.31|4653.34|4653.34|4644.99|4644.99|0
1649155500000|2022-04-05 10:45:00|4646.98|4646.98|4645.65|4645.65|4649.39|4649.39|4645.65|4645.65|0
1649155800000|2022-04-05 10:50:00|4645.41|4645.41|4641.01|4641.01|4648.15|4648.15|4641.01|4641.01|0
1649156100000|2022-04-05 10:55:00|4641.27|4641.27|4649.47|4649.47|4649.47|4649.47|4641.27|4641.27|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4646.14|4646.14|4649.31|4649.31|4645.39|4645.39|0
1649156700000|2022-04-05 11:05:00|4646.23|4646.23|4643.32|4643.32|4646.99|4646.99|4642.44|4642.44|0
1649157000000|2022-04-05 11:10:00|4643.99|4643.99|4650.8|4650.8|4651.73|4651.73|4643.99|4643.99|0
1649157300000|2022-04-05 11:15:00|4651.15|4651.15|4653.18|4653.18|4653.18|4653.18|4650.1|4650.1|0
1649157600000|2022-04-05 11:20:00|4652.91|4652.91|4660.83|4660.83|4660.83|4660.83|4652.91|4652.91|0
1649157900000|2022-04-05 11:25:00|4661.1|4661.1|4668.34|4668.34|4668.34|4668.34|4660.98|4660.98|0
1649158200000|2022-04-05 11:30:00|4668.25|4668.25|4672.3|4672.3|4675.12|4675.12|4668.25|4668.25|0
1649158500000|2022-04-05 11:35:00|4672.04|4672.04|4675.49|4675.49|4675.66|4675.66|4669.45|4669.45|0
1649158800000|2022-04-05 11:40:00|4675.64|4675.64|4673.76|4673.76|4678.5|4678.5|4672.91|4672.91|0
1649159100000|2022-04-05 11:45:00|4673.94|4673.94|4672.83|4672.83|4674.3|4674.3|4670.91|4670.91|0
1649159400000|2022-04-05 11:50:00|4672.74|4672.74|4672.88|4672.88|4673.59|4673.59|4668.79|4668.79|0
1649159700000|2022-04-05 11:55:00|4672.74|4672.74|4666.63|4666.63|4673.37|4673.37|4665.96|4665.96|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4663.69|4663.69|4667.03|4667.03|4660.92|4660.92|0
1649160300000|2022-04-05 12:05:00|4663.85|4663.85|4662.28|4662.28|4665.08|4665.08|4661.69|4661.69|0
1649160600000|2022-04-05 12:10:00|4661.57|4661.57|4666.26|4666.26|4666.66|4666.66|4660.25|4660.25|0
1649160900000|2022-04-05 12:15:00|4667.59|4667.59|4666.03|4666.03|4669.06|4669.06|4665.36|4665.36|0
1649161200000|2022-04-05 12:20:00|4664.61|4664.61|4667.33|4667.33|4667.86|4667.86|4664|4664|0
1649161500000|2022-04-05 12:25:00|4667.78|4667.78|4667.23|4667.23|4668.02|4668.02|4664.78|4664.78|0
1649161800000|2022-04-05 12:30:00|4667.34|4667.34|4666.51|4666.51|4670.46|4670.46|4666.51|4666.51|0
1649162100000|2022-04-05 12:35:00|4666.68|4666.68|4669.77|4669.77|4669.77|4669.77|4664.67|4664.67|0
1649162400000|2022-04-05 12:40:00|4669.86|4669.86|4674.25|4674.25|4676.06|4676.06|4669.86|4669.86|0
1649162700000|2022-04-05 12:45:00|4674.91|4674.91|4676.02|4676.02|4677.65|4677.65|4671.28|4671.28|0
1649163000000|2022-04-05 12:50:00|4676.2|4676.2|4678.5|4678.5|4679.36|4679.36|4676.11|4676.11|0
1649163300000|2022-04-05 12:55:00|4678.65|4678.65|4678.53|4678.53|4678.65|4678.65|4675.17|4675.17|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4681.17|4681.17|4681.17|4681.17|4677.75|4677.75|0
1649163900000|2022-04-05 13:05:00|4681|4681|4679.77|4679.77|4683.5|4683.5|4679.32|4679.32|0
1649164200000|2022-04-05 13:10:00|4679.67|4679.67|4678.64|4678.64|4680.28|4680.28|4678.1|4678.1|0
1649164500000|2022-04-05 13:15:00|4678.5|4678.5|4678.36|4678.36|4680.39|4680.39|4676.88|4676.88|0
1649164800000|2022-04-05 13:20:00|4678.54|4678.54|4680.52|4680.52|4680.8|4680.8|4678.45|4678.45|0
1649165100000|2022-04-05 13:25:00|4680.34|4680.34|4679.59|4679.59|4680.34|4680.34|4676.96|4676.96|0
1649165400000|2022-04-05 13:30:00|4679.86|4679.86|4686.82|4686.82|4687.59|4687.59|4679.86|4679.86|0
1649165700000|2022-04-05 13:35:00|4687.52|4687.52|4691.31|4691.31|4695.37|4695.37|4686.66|4686.66|0
1649166000000|2022-04-05 13:40:00|4691.49|4691.49|4688.48|4688.48|4692.3|4692.3|4688.26|4688.26|0
1649166300000|2022-04-05 13:45:00|4687.81|4687.81|4688.48|4688.48|4690.18|4690.18|4687.34|4687.34|0
1649166600000|2022-04-05 13:50:00|4687.81|4687.81|4681.81|4681.81|4690.25|4690.25|4681.28|4681.28|0
1649166900000|2022-04-05 13:55:00|4681.14|4681.14|4679.82|4679.82|4682.77|4682.77|4678.24|4678.24|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4677.22|4677.22|4682.84|4682.84|4676.48|4676.48|0
1649167500000|2022-04-05 14:05:00|4676.78|4676.78|4662.12|4662.12|4676.78|4676.78|4661.95|4661.95|0
1649167800000|2022-04-05 14:10:00|4661.86|4661.86|4652.37|4652.37|4661.86|4661.86|4651.68|4651.68|0
1649168100000|2022-04-05 14:15:00|4651.66|4651.66|4654.16|4654.16|4654.78|4654.78|4650.19|4650.19|0
1649168400000|2022-04-05 14:20:00|4653.37|4653.37|4646.28|4646.28|4653.72|4653.72|4646.28|4646.28|0
1649168700000|2022-04-05 14:25:00|4645.61|4645.61|4650.13|4650.13|4653.59|4653.59|4644.09|4644.09|0
1649169000000|2022-04-05 14:30:00|4649.95|4649.95|4646.52|4646.52|4653.89|4653.89|4646.36|4646.36|0
1649169300000|2022-04-05 14:35:00|4646.08|4646.08|4653.22|4653.22|4653.65|4653.65|4646.08|4646.08|0
1649169600000|2022-04-05 14:40:00|4653.48|4653.48|4663.41|4663.41|4666.06|4666.06|4653.41|4653.41|0
1649169900000|2022-04-05 14:45:00|4663.24|4663.24|4668.63|4668.63|4668.63|4668.63|4662.7|4662.7|0
1649170200000|2022-04-05 14:50:00|4668.36|4668.36|4669.8|4669.8|4673.5|4673.5|4668.36|4668.36|0
1649170500000|2022-04-05 14:55:00|4669.72|4669.72|4671.41|4671.41|4672.39|4672.39|4668.96|4668.96|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4671.17|4671.17|4672.42|4672.42|4669.73|4669.73|0
1649171100000|2022-04-05 15:05:00|4671.35|4671.35|4670.86|4670.86|4671.95|4671.95|4668.52|4668.52|0
1649171400000|2022-04-05 15:10:00|4670.51|4670.51|4670.39|4670.39|4673.02|4673.02|4669.86|4669.86|0
1649171700000|2022-04-05 15:15:00|4670.3|4670.3|4667.68|4667.68|4671.32|4671.32|4667.01|4667.01|0
1649172000000|2022-04-05 15:20:00|4667.84|4667.84|4671.79|4671.79|4672.3|4672.3|4667.4|4667.4|0
1649172300000|2022-04-05 15:25:00|4671.7|4671.7|4673.58|4673.58|4674.18|4674.18|4669.87|4669.87|0
1649229300000|2022-04-06 07:15:00|4656.31|4656.31|4654.29|4654.29|4658.99|4658.99|4651.72|4651.72|0
1649229600000|2022-04-06 07:20:00|4653.41|4653.41|4653.58|4653.58|4658.78|4658.78|4650.51|4650.51|0
1649229900000|2022-04-06 07:25:00|4654.92|4654.92|4657.32|4657.32|4660.69|4660.69|4651.66|4651.66|0
1649230200000|2022-04-06 07:30:00|4657.23|4657.23|4662.29|4662.29|4662.47|4662.47|4652.01|4652.01|0
1649230500000|2022-04-06 07:35:00|4662.82|4662.82|4661.39|4661.39|4664.52|4664.52|4660.45|4660.45|0
1649230800000|2022-04-06 07:40:00|4662.06|4662.06|4661.74|4661.74|4666.27|4666.27|4661.74|4661.74|0
1649231100000|2022-04-06 07:45:00|4662.41|4662.41|4653.58|4653.58|4662.87|4662.87|4652.56|4652.56|0
1649231400000|2022-04-06 07:50:00|4651.57|4651.57|4649.54|4649.54|4653.42|4653.42|4648.5|4648.5|0
1649231700000|2022-04-06 07:55:00|4648.87|4648.87|4643.49|4643.49|4650.28|4650.28|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4645.86|4645.86|4647.98|4647.98|4641.52|4641.52|0
1649232300000|2022-04-06 08:05:00|4645.59|4645.59|4639.52|4639.52|4645.59|4645.59|4639.29|4639.29|0
1649232600000|2022-04-06 08:10:00|4638.85|4638.85|4638.48|4638.48|4640.82|4640.82|4633.54|4633.54|0
1649232900000|2022-04-06 08:15:00|4639.15|4639.15|4633.63|4633.63|4640.87|4640.87|4633.07|4633.07|0
1649233200000|2022-04-06 08:20:00|4633.8|4633.8|4629.37|4629.37|4633.8|4633.8|4626.15|4626.15|0
1649233500000|2022-04-06 08:25:00|4629.28|4629.28|4636.17|4636.17|4636.66|4636.66|4629.28|4629.28|0
1649233800000|2022-04-06 08:30:00|4635.04|4635.04|4635.61|4635.61|4635.63|4635.63|4632.16|4632.16|0
1649234100000|2022-04-06 08:35:00|4635.87|4635.87|4633.76|4633.76|4636.25|4636.25|4632.52|4632.52|0
1649234400000|2022-04-06 08:40:00|4633.5|4633.5|4628.71|4628.71|4634.59|4634.59|4628.18|4628.18|0
1649234700000|2022-04-06 08:45:00|4628.09|4628.09|4626.82|4626.82|4628.53|4628.53|4623.34|4623.34|0
1649235000000|2022-04-06 08:50:00|4626.73|4626.73|4632.73|4632.73|4635.51|4635.51|4626.73|4626.73|0
1649235300000|2022-04-06 08:55:00|4632.81|4632.81|4631.81|4631.81|4632.81|4632.81|4628.65|4628.65|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4632.33|4632.33|4633.54|4633.54|4629.75|4629.75|0
1649235900000|2022-04-06 09:05:00|4632.45|4632.45|4632.3|4632.3|4634.04|4634.04|4630.99|4630.99|0
1649236200000|2022-04-06 09:10:00|4632.12|4632.12|4639.75|4639.75|4640.92|4640.92|4632.12|4632.12|0
1649236500000|2022-04-06 09:15:00|4639.31|4639.31|4645.89|4645.89|4646.42|4646.42|4639.22|4639.22|0
1649236800000|2022-04-06 09:20:00|4646.06|4646.06|4646.06|4646.06|4650.67|4650.67|4645.27|4645.27|0
1649237100000|2022-04-06 09:25:00|4646.42|4646.42|4647.7|4647.7|4650.47|4650.47|4646.36|4646.36|0
1649237400000|2022-04-06 09:30:00|4647.53|4647.53|4653.74|4653.74|4655.84|4655.84|4647.53|4647.53|0
1649237700000|2022-04-06 09:35:00|4654.09|4654.09|4656.01|4656.01|4658.41|4658.41|4652.95|4652.95|0
1649238000000|2022-04-06 09:40:00|4656.53|4656.53|4658.99|4658.99|4658.99|4658.99|4655.27|4655.27|0
1649238300000|2022-04-06 09:45:00|4658.73|4658.73|4655.43|4655.43|4658.73|4658.73|4655.43|4655.43|0
1649238600000|2022-04-06 09:50:00|4654.76|4654.76|4649.6|4649.6|4654.76|4654.76|4648.71|4648.71|0
1649238900000|2022-04-06 09:55:00|4649.34|4649.34|4647.69|4647.69|4649.34|4649.34|4645.93|4645.93|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4647.78|4647.78|4648.82|4648.82|4644.73|4644.73|0
1649239500000|2022-04-06 10:05:00|4648.13|4648.13|4647.48|4647.48|4648.98|4648.98|4646.81|4646.81|0
1649239800000|2022-04-06 10:10:00|4647.33|4647.33|4659.52|4659.52|4665.25|4665.25|4642.8|4642.8|0
1649240100000|2022-04-06 10:15:00|4659.17|4659.17|4657.49|4657.49|4660.34|4660.34|4654.89|4654.89|0
1649240400000|2022-04-06 10:20:00|4657.66|4657.66|4660.36|4660.36|4660.36|4660.36|4654.35|4654.35|0
1649240700000|2022-04-06 10:25:00|4659.92|4659.92|4660.67|4660.67|4660.67|4660.67|4656.55|4656.55|0
1649241000000|2022-04-06 10:30:00|4660.32|4660.32|4661.35|4661.35|4661.35|4661.35|4657.96|4657.96|0
1649241300000|2022-04-06 10:35:00|4661.61|4661.61|4659.23|4659.23|4661.89|4661.89|4657.91|4657.91|0
1649241600000|2022-04-06 10:40:00|4658.9|4658.9|4661.46|4661.46|4661.46|4661.46|4658.41|4658.41|0
1649241900000|2022-04-06 10:45:00|4660.84|4660.84|4660.89|4660.89|4662.04|4662.04|4657.54|4657.54|0
1649242200000|2022-04-06 10:50:00|4659.6|4659.6|4655.71|4655.71|4659.6|4659.6|4655.64|4655.64|0
1649242500000|2022-04-06 10:55:00|4655.44|4655.44|4652.16|4652.16|4655.59|4655.59|4649.55|4649.55|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4654.22|4654.22|4654.75|4654.75|4650.54|4650.54|0
1649243100000|2022-04-06 11:05:00|4653.55|4653.55|4654.01|4654.01|4655.89|4655.89|4652.7|4652.7|0
1649243400000|2022-04-06 11:10:00|4653.34|4653.34|4648.54|4648.54|4653.34|4653.34|4648.54|4648.54|0
1649243700000|2022-04-06 11:15:00|4647.2|4647.2|4649.07|4649.07|4650.69|4650.69|4646.79|4646.79|0
1649244000000|2022-04-06 11:20:00|4648.63|4648.63|4647.36|4647.36|4649.21|4649.21|4646.85|4646.85|0
1649244300000|2022-04-06 11:25:00|4647.1|4647.1|4644.41|4644.41|4647.81|4647.81|4643.16|4643.16|0
1649244600000|2022-04-06 11:30:00|4644.3|4644.3|4645.78|4645.78|4646.52|4646.52|4642.68|4642.68|0
1649244900000|2022-04-06 11:35:00|4645.6|4645.6|4650.92|4650.92|4650.92|4650.92|4644.93|4644.93|0
1649245200000|2022-04-06 11:40:00|4650.75|4650.75|4650.21|4650.21|4653.71|4653.71|4650|4650|0
1649245500000|2022-04-06 11:45:00|4650.88|4650.88|4652.75|4652.75|4654.88|4654.88|4650.88|4650.88|0
1649245800000|2022-04-06 11:50:00|4652.86|4652.86|4648.21|4648.21|4653.01|4653.01|4648.21|4648.21|0
1649246100000|2022-04-06 11:55:00|4647.59|4647.59|4641.19|4641.19|4647.86|4647.86|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4640.53|4640.53|4641.42|4641.42|4639.02|4639.02|0
1649246700000|2022-04-06 12:05:00|4640.71|4640.71|4633.94|4633.94|4641.14|4641.14|4633.1|4633.1|0
1649247000000|2022-04-06 12:10:00|4633.15|4633.15|4633.14|4633.14|4634.93|4634.93|4632.12|4632.12|0
1649247300000|2022-04-06 12:15:00|4632.78|4632.78|4639.42|4639.42|4640.67|4640.67|4632.78|4632.78|0
1649247600000|2022-04-06 12:20:00|4639.68|4639.68|4639.13|4639.13|4641.17|4641.17|4638.31|4638.31|0
1649247900000|2022-04-06 12:25:00|4639.8|4639.8|4637.48|4637.48|4641.96|4641.96|4637.48|4637.48|0
1649248200000|2022-04-06 12:30:00|4636.77|4636.77|4639.48|4639.48|4641.04|4641.04|4636.77|4636.77|0
1649248500000|2022-04-06 12:35:00|4640.82|4640.82|4640.39|4640.39|4641.99|4641.99|4638.7|4638.7|0
1649248800000|2022-04-06 12:40:00|4640.23|4640.23|4638.08|4638.08|4640.45|4640.45|4637.81|4637.81|0
1649249100000|2022-04-06 12:45:00|4638.34|4638.34|4635.82|4635.82|4638.34|4638.34|4635.82|4635.82|0
1649249400000|2022-04-06 12:50:00|4636.18|4636.18|4633.31|4633.31|4636.35|4636.35|4631.54|4631.54|0
1649249700000|2022-04-06 12:55:00|4633.98|4633.98|4635.07|4635.07|4635.38|4635.38|4631.64|4631.64|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4635|4635|4635.66|4635.66|4633.17|4633.17|0
1649250300000|2022-04-06 13:05:00|4635.26|4635.26|4638.72|4638.72|4638.78|4638.78|4635.26|4635.26|0
1649250600000|2022-04-06 13:10:00|4639.16|4639.16|4639.06|4639.06|4639.34|4639.34|4636.76|4636.76|0
1649250900000|2022-04-06 13:15:00|4638.96|4638.96|4638.85|4638.85|4639.56|4639.56|4638.04|4638.04|0
1649251200000|2022-04-06 13:20:00|4638.19|4638.19|4637.99|4637.99|4639.33|4639.33|4637.32|4637.32|0
1649251500000|2022-04-06 13:25:00|4638.66|4638.66|4636.97|4636.97|4639.18|4639.18|4636.66|4636.66|0
1649251800000|2022-04-06 13:30:00|4637.3|4637.3|4637.43|4637.43|4643.23|4643.23|4636.44|4636.44|0
1649252100000|2022-04-06 13:35:00|4637.52|4637.52|4632.83|4632.83|4637.86|4637.86|4630.25|4630.25|0
1649252400000|2022-04-06 13:40:00|4632.3|4632.3|4634.11|4634.11|4636.58|4636.58|4630.89|4630.89|0
1649252700000|2022-04-06 13:45:00|4634.02|4634.02|4640.61|4640.61|4641.09|4641.09|4633.85|4633.85|0
1649253000000|2022-04-06 13:50:00|4641.28|4641.28|4642.27|4642.27|4645.47|4645.47|4640.89|4640.89|0
1649253300000|2022-04-06 13:55:00|4642.11|4642.11|4639.17|4639.17|4643.77|4643.77|4639.17|4639.17|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4646.61|4646.61|4647.28|4647.28|4639.35|4639.35|0
1649253900000|2022-04-06 14:05:00|4646.44|4646.44|4647.98|4647.98|4652.6|4652.6|4646.44|4646.44|0
1649254200000|2022-04-06 14:10:00|4648.07|4648.07|4647.95|4647.95|4649.96|4649.96|4647.1|4647.1|0
1649254500000|2022-04-06 14:15:00|4648.12|4648.12|4648.15|4648.15|4649.37|4649.37|4646.64|4646.64|0
1649254800000|2022-04-06 14:20:00|4647.48|4647.48|4647.89|4647.89|4650.11|4650.11|4647.48|4647.48|0
1649255100000|2022-04-06 14:25:00|4647.55|4647.55|4640.93|4640.93|4647.77|4647.77|4638.78|4638.78|0
1649255400000|2022-04-06 14:30:00|4641.6|4641.6|4645.7|4645.7|4646.64|4646.64|4641.17|4641.17|0
1649255700000|2022-04-06 14:35:00|4645.87|4645.87|4645.5|4645.5|4648.19|4648.19|4645.03|4645.03|0
1649256000000|2022-04-06 14:40:00|4645.85|4645.85|4649.3|4649.3|4649.43|4649.43|4642.44|4642.44|0
1649256300000|2022-04-06 14:45:00|4649.12|4649.12|4643.03|4643.03|4651.98|4651.98|4642.49|4642.49|0
1649256600000|2022-04-06 14:50:00|4642.95|4642.95|4643.57|4643.57|4643.57|4643.57|4641.13|4641.13|0
1649256900000|2022-04-06 14:55:00|4644.24|4644.24|4636.45|4636.45|4644.37|4644.37|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4638.42|4638.42|4639.27|4639.27|4634.78|4634.78|0
1649257500000|2022-04-06 15:05:00|4638.6|4638.6|4637.46|4637.46|4639.22|4639.22|4636.69|4636.69|0
1649257800000|2022-04-06 15:10:00|4636.79|4636.79|4641.61|4641.61|4642.61|4642.61|4635.6|4635.6|0
1649258100000|2022-04-06 15:15:00|4641.26|4641.26|4649.13|4649.13|4649.66|4649.66|4641.26|4641.26|0
1649258400000|2022-04-06 15:20:00|4648.33|4648.33|4644.77|4644.77|4648.82|4648.82|4640.61|4640.61|0
1649258700000|2022-04-06 15:25:00|4645.04|4645.04|4648.9|4648.9|4648.9|4648.9|4641.41|4641.41|0
1649315700000|2022-04-07 07:15:00|4624.29|4624.29|4629.59|4629.59|4629.59|4629.59|4620.43|4620.43|0
1649316000000|2022-04-07 07:20:00|4629.94|4629.94|4622.67|4622.67|4630.91|4630.91|4622.23|4622.23|0
1649316300000|2022-04-07 07:25:00|4622.51|4622.51|4618.41|4618.41|4623.82|4623.82|4618.17|4618.17|0
1649316600000|2022-04-07 07:30:00|4618.23|4618.23|4615.3|4615.3|4622.31|4622.31|4612.14|4612.14|0
1649316900000|2022-04-07 07:35:00|4614.63|4614.63|4615.88|4615.88|4615.88|4615.88|4610.34|4610.34|0
1649317200000|2022-04-07 07:40:00|4616.23|4616.23|4609.97|4609.97|4617.8|4617.8|4608|4608|0
1649317500000|2022-04-07 07:45:00|4612.65|4612.65|4613.62|4613.62|4614.63|4614.63|4610.61|4610.61|0
1649317800000|2022-04-07 07:50:00|4614.29|4614.29|4613.92|4613.92|4617.65|4617.65|4613.72|4613.72|0
1649318100000|2022-04-07 07:55:00|4613.74|4613.74|4611.99|4611.99|4613.88|4613.88|4608.91|4608.91|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4615.26|4615.26|4618.24|4618.24|4610.83|4610.83|0
1649318700000|2022-04-07 08:05:00|4614.9|4614.9|4612.98|4612.98|4615.67|4615.67|4611.74|4611.74|0
1649319000000|2022-04-07 08:10:00|4613.68|4613.68|4616.78|4616.78|4616.78|4616.78|4611.85|4611.85|0
1649319300000|2022-04-07 08:15:00|4616.96|4616.96|4615.33|4615.33|4617.36|4617.36|4614.19|4614.19|0
1649319600000|2022-04-07 08:20:00|4615.69|4615.69|4623.24|4623.24|4623.24|4623.24|4615.51|4615.51|0
1649319900000|2022-04-07 08:25:00|4623.73|4623.73|4630.66|4630.66|4632.75|4632.75|4623.73|4623.73|0
1649320200000|2022-04-07 08:30:00|4630.22|4630.22|4630.69|4630.69|4631.46|4631.46|4629.08|4629.08|0
1649320500000|2022-04-07 08:35:00|4631.36|4631.36|4631.14|4631.14|4633.55|4633.55|4628.74|4628.74|0
1649320800000|2022-04-07 08:40:00|4631.23|4631.23|4629.48|4629.48|4631.49|4631.49|4628.71|4628.71|0
1649321100000|2022-04-07 08:45:00|4629.3|4629.3|4628.28|4628.28|4631.32|4631.32|4627.19|4627.19|0
1649321400000|2022-04-07 08:50:00|4628.9|4628.9|4634.99|4634.99|4634.99|4634.99|4628.31|4628.31|0
1649321700000|2022-04-07 08:55:00|4634.81|4634.81|4637.99|4637.99|4638.37|4638.37|4634.81|4634.81|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4639.01|4639.01|4639.37|4639.37|4634.89|4634.89|0
1649322300000|2022-04-07 09:05:00|4639.28|4639.28|4635.93|4635.93|4640.05|4640.05|4634.04|4634.04|0
1649322600000|2022-04-07 09:10:00|4635.78|4635.78|4632.66|4632.66|4638.39|4638.39|4632.66|4632.66|0
1649322900000|2022-04-07 09:15:00|4631.32|4631.32|4631.54|4631.54|4632.4|4632.4|4629.76|4629.76|0
1649323200000|2022-04-07 09:20:00|4631.63|4631.63|4635.34|4635.34|4637.05|4637.05|4631.1|4631.1|0
1649323500000|2022-04-07 09:25:00|4634.9|4634.9|4634.3|4634.3|4636.11|4636.11|4633.18|4633.18|0
1649323800000|2022-04-07 09:30:00|4634.13|4634.13|4637.76|4637.76|4637.85|4637.85|4633.1|4633.1|0
1649324100000|2022-04-07 09:35:00|4638.2|4638.2|4633.54|4633.54|4639.63|4639.63|4632.87|4632.87|0
1649324400000|2022-04-07 09:40:00|4633.81|4633.81|4629|4629|4633.98|4633.98|4629|4629|0
1649324700000|2022-04-07 09:45:00|4629.09|4629.09|4626.48|4626.48|4629.09|4629.09|4626.3|4626.3|0
1649325000000|2022-04-07 09:50:00|4626.57|4626.57|4633.67|4633.67|4634.13|4634.13|4626.3|4626.3|0
1649325300000|2022-04-07 09:55:00|4633.34|4633.34|4633.44|4633.44|4633.66|4633.66|4631.88|4631.88|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4627.34|4627.34|4633.17|4633.17|4627.17|4627.17|0
1649325900000|2022-04-07 10:05:00|4627.19|4627.19|4624.64|4624.64|4628.44|4628.44|4624.4|4624.4|0
1649326200000|2022-04-07 10:10:00|4624.52|4624.52|4629.41|4629.41|4629.59|4629.59|4623.19|4623.19|0
1649326500000|2022-04-07 10:15:00|4629.32|4629.32|4627.14|4627.14|4630.84|4630.84|4626.11|4626.11|0
1649326800000|2022-04-07 10:20:00|4627.47|4627.47|4625.6|4625.6|4630.18|4630.18|4624.31|4624.31|0
1649327100000|2022-04-07 10:25:00|4625.51|4625.51|4631.65|4631.65|4632.2|4632.2|4625.42|4625.42|0
1649327400000|2022-04-07 10:30:00|4631.74|4631.74|4628.82|4628.82|4633|4633|4628.03|4628.03|0
1649327700000|2022-04-07 10:35:00|4628.66|4628.66|4630.78|4630.78|4631.61|4631.61|4628.6|4628.6|0
1649328000000|2022-04-07 10:40:00|4632.12|4632.12|4627.82|4627.82|4632.12|4632.12|4625.34|4625.34|0
1649328300000|2022-04-07 10:45:00|4627.73|4627.73|4629.15|4629.15|4630.47|4630.47|4627.73|4627.73|0
1649328600000|2022-04-07 10:50:00|4629.5|4629.5|4634.1|4634.1|4634.1|4634.1|4628.33|4628.33|0
1649328900000|2022-04-07 10:55:00|4634.28|4634.28|4641.19|4641.19|4641.19|4641.19|4634.28|4634.28|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4641.68|4641.68|4642.57|4642.57|4640.84|4640.84|0
1649329500000|2022-04-07 11:05:00|4641.15|4641.15|4629.22|4629.22|4641.15|4641.15|4627.1|4627.1|0
1649329800000|2022-04-07 11:10:00|4628.93|4628.93|4632.18|4632.18|4632.18|4632.18|4626.88|4626.88|0
1649330100000|2022-04-07 11:15:00|4632.35|4632.35|4628.18|4628.18|4632.35|4632.35|4628.18|4628.18|0
1649330400000|2022-04-07 11:20:00|4628.02|4628.02|4632.3|4632.3|4633.15|4633.15|4626.68|4626.68|0
1649330700000|2022-04-07 11:25:00|4632.04|4632.04|4634.53|4634.53|4636.76|4636.76|4631.43|4631.43|0
1649331000000|2022-04-07 11:30:00|4634.7|4634.7|4629.38|4629.38|4634.7|4634.7|4628.59|4628.59|0
1649331300000|2022-04-07 11:35:00|4629.47|4629.47|4631.53|4631.53|4632|4632|4627.6|4627.6|0
1649331600000|2022-04-07 11:40:00|4631.62|4631.62|4628.55|4628.55|4631.62|4631.62|4628.23|4628.23|0
1649331900000|2022-04-07 11:45:00|4629.22|4629.22|4629|4629|4629.76|4629.76|4628.5|4628.5|0
1649332200000|2022-04-07 11:50:00|4628.47|4628.47|4625.95|4625.95|4629.81|4629.81|4625.86|4625.86|0
1649332500000|2022-04-07 11:55:00|4626.06|4626.06|4628.04|4628.04|4629.09|4629.09|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4618.55|4618.55|4628.12|4628.12|4618.55|4618.55|0
1649333100000|2022-04-07 12:05:00|4617.84|4617.84|4614.95|4614.95|4618.99|4618.99|4614.39|4614.39|0
1649333400000|2022-04-07 12:10:00|4614.86|4614.86|4613.43|4613.43|4614.86|4614.86|4611.54|4611.54|0
1649333700000|2022-04-07 12:15:00|4613.55|4613.55|4619.91|4619.91|4620.05|4620.05|4613.46|4613.46|0
1649334000000|2022-04-07 12:20:00|4620.18|4620.18|4621.76|4621.76|4623.35|4623.35|4619.83|4619.83|0
1649334300000|2022-04-07 12:25:00|4622.12|4622.12|4620.15|4620.15|4622.39|4622.39|4619.87|4619.87|0
1649334600000|2022-04-07 12:30:00|4620.82|4620.82|4619.12|4619.12|4621.49|4621.49|4617.48|4617.48|0
1649334900000|2022-04-07 12:35:00|4618.41|4618.41|4618.15|4618.15|4618.53|4618.53|4617.09|4617.09|0
1649335200000|2022-04-07 12:40:00|4617.68|4617.68|4618.5|4618.5|4620.32|4620.32|4617.57|4617.57|0
1649335500000|2022-04-07 12:45:00|4618.59|4618.59|4615.91|4615.91|4619.29|4619.29|4615.9|4615.9|0
1649335800000|2022-04-07 12:50:00|4616.17|4616.17|4615.61|4615.61|4618|4618|4611.91|4611.91|0
1649336100000|2022-04-07 12:55:00|4615.52|4615.52|4610.23|4610.23|4615.93|4615.93|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4600.68|4600.68|4610.76|4610.76|4599.34|4599.34|0
1649336700000|2022-04-07 13:05:00|4601.21|4601.21|4605.01|4605.01|4607.04|4607.04|4600.94|4600.94|0
1649337000000|2022-04-07 13:10:00|4605.1|4605.1|4604.59|4604.59|4607.2|4607.2|4603.35|4603.35|0
1649337300000|2022-04-07 13:15:00|4604.71|4604.71|4603.8|4603.8|4607.73|4607.73|4601.93|4601.93|0
1649337600000|2022-04-07 13:20:00|4602.92|4602.92|4605.59|4605.59|4605.59|4605.59|4602.3|4602.3|0
1649337900000|2022-04-07 13:25:00|4605.86|4605.86|4608.34|4608.34|4608.34|4608.34|4605.86|4605.86|0
1649338200000|2022-04-07 13:30:00|4608.51|4608.51|4607.22|4607.22|4609.7|4609.7|4604.96|4604.96|0
1649338500000|2022-04-07 13:35:00|4608.28|4608.28|4609.67|4609.67|4609.69|4609.69|4602.86|4602.86|0
1649338800000|2022-04-07 13:40:00|4611.01|4611.01|4613|4613|4613.68|4613.68|4608.07|4608.07|0
1649339100000|2022-04-07 13:45:00|4613.18|4613.18|4607.97|4607.97|4613.99|4613.99|4605.85|4605.85|0
1649339400000|2022-04-07 13:50:00|4608.08|4608.08|4605.16|4605.16|4609.86|4609.86|4603.56|4603.56|0
1649339700000|2022-04-07 13:55:00|4604.72|4604.72|4604.86|4604.86|4607.62|4607.62|4604.08|4604.08|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4605|4605|4608.74|4608.74|4604.38|4604.38|0
1649340300000|2022-04-07 14:05:00|4605.44|4605.44|4608.97|4608.97|4608.97|4608.97|4602.97|4602.97|0
1649340600000|2022-04-07 14:10:00|4609.06|4609.06|4602.4|4602.4|4612.14|4612.14|4601.55|4601.55|0
1649340900000|2022-04-07 14:15:00|4602.23|4602.23|4598.02|4598.02|4604.07|4604.07|4598.02|4598.02|0
1649341200000|2022-04-07 14:20:00|4597.92|4597.92|4598.59|4598.59|4599.83|4599.83|4596.22|4596.22|0
1649341500000|2022-04-07 14:25:00|4598.67|4598.67|4593.32|4593.32|4599.2|4599.2|4592.18|4592.18|0
1649341800000|2022-04-07 14:30:00|4593.05|4593.05|4605.14|4605.14|4605.14|4605.14|4593.05|4593.05|0
1649342100000|2022-04-07 14:35:00|4605.23|4605.23|4605.11|4605.11|4607.56|4607.56|4603.65|4603.65|0
1649342400000|2022-04-07 14:40:00|4605.37|4605.37|4603.9|4603.9|4606.73|4606.73|4603.9|4603.9|0
1649342700000|2022-04-07 14:45:00|4603.81|4603.81|4604.94|4604.94|4605.82|4605.82|4600.61|4600.61|0
1649343000000|2022-04-07 14:50:00|4604.68|4604.68|4605.56|4605.56|4608.17|4608.17|4604.43|4604.43|0
1649343300000|2022-04-07 14:55:00|4605.73|4605.73|4609.71|4609.71|4610.55|4610.55|4605.41|4605.41|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4613.71|4613.71|4614.68|4614.68|4609.1|4609.1|0
1649343900000|2022-04-07 15:05:00|4614.06|4614.06|4616.01|4616.01|4617.8|4617.8|4613.04|4613.04|0
1649344200000|2022-04-07 15:10:00|4615.84|4615.84|4618.02|4618.02|4623.12|4623.12|4615.84|4615.84|0
1649344500000|2022-04-07 15:15:00|4619.36|4619.36|4614.57|4614.57|4619.36|4619.36|4614.08|4614.08|0
1649344800000|2022-04-07 15:20:00|4614.22|4614.22|4617.96|4617.96|4618.31|4618.31|4613.19|4613.19|0
1649345100000|2022-04-07 15:25:00|4617.29|4617.29|4618.01|4618.01|4620|4620|4611.29|4611.29|0
1649402100000|2022-04-08 07:15:00|4631.78|4631.78|4632.9|4632.9|4637.58|4637.58|4629.02|4629.02|0
1649402400000|2022-04-08 07:20:00|4635.88|4635.88|4634.18|4634.18|4638.07|4638.07|4633.06|4633.06|0
1649402700000|2022-04-08 07:25:00|4633.85|4633.85|4631.23|4631.23|4634.38|4634.38|4626|4626|0
1649403000000|2022-04-08 07:30:00|4631.5|4631.5|4631.04|4631.04|4632.16|4632.16|4627.51|4627.51|0
1649403300000|2022-04-08 07:35:00|4631.13|4631.13|4635.24|4635.24|4636.16|4636.16|4629.44|4629.44|0
1649403600000|2022-04-08 07:40:00|4635.95|4635.95|4631.54|4631.54|4640.94|4640.94|4631.27|4631.27|0
1649403900000|2022-04-08 07:45:00|4631.27|4631.27|4628.65|4628.65|4631.71|4631.71|4627.73|4627.73|0
1649404200000|2022-04-08 07:50:00|4626.64|4626.64|4630.3|4630.3|4631.26|4631.26|4625.73|4625.73|0
1649404500000|2022-04-08 07:55:00|4630.75|4630.75|4639.5|4639.5|4640.7|4640.7|4630.39|4630.39|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4645.35|4645.35|4645.35|4645.35|4636.98|4636.98|0
1649405100000|2022-04-08 08:05:00|4644.91|4644.91|4645.68|4645.68|4647.02|4647.02|4644.34|4644.34|0
1649405400000|2022-04-08 08:10:00|4646.3|4646.3|4652.09|4652.09|4653.89|4653.89|4646.3|4646.3|0
1649405700000|2022-04-08 08:15:00|4653.43|4653.43|4653.09|4653.09|4657.21|4657.21|4652.93|4652.93|0
1649406000000|2022-04-08 08:20:00|4651.75|4651.75|4653.35|4653.35|4653.35|4653.35|4649.64|4649.64|0
1649406300000|2022-04-08 08:25:00|4653.45|4653.45|4652.48|4652.48|4656.58|4656.58|4651.88|4651.88|0
1649406600000|2022-04-08 08:30:00|4652.21|4652.21|4649.15|4649.15|4652.42|4652.42|4648.35|4648.35|0
1649406900000|2022-04-08 08:35:00|4649.82|4649.82|4645.96|4645.96|4651.43|4651.43|4645.96|4645.96|0
1649407200000|2022-04-08 08:40:00|4645.43|4645.43|4642.09|4642.09|4645.61|4645.61|4642.09|4642.09|0
1649407500000|2022-04-08 08:45:00|4642|4642|4640.81|4640.81|4643.58|4643.58|4639.93|4639.93|0
1649407800000|2022-04-08 08:50:00|4641.47|4641.47|4636.89|4636.89|4642.96|4642.96|4636.89|4636.89|0
1649408100000|2022-04-08 08:55:00|4637.15|4637.15|4636.54|4636.54|4638.39|4638.39|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4636.27|4636.27|4636.43|4636.43|4633.01|4633.01|0
1649408700000|2022-04-08 09:05:00|4636.18|4636.18|4634.32|4634.32|4636.18|4636.18|4631.88|4631.88|0
1649409000000|2022-04-08 09:10:00|4634.61|4634.61|4640.2|4640.2|4640.2|4640.2|4634.61|4634.61|0
1649409300000|2022-04-08 09:15:00|4638.79|4638.79|4642.87|4642.87|4642.87|4642.87|4638.79|4638.79|0
1649409600000|2022-04-08 09:20:00|4643.22|4643.22|4644.12|4644.12|4646.51|4646.51|4643.22|4643.22|0
1649409900000|2022-04-08 09:25:00|4644.03|4644.03|4643.25|4643.25|4644.65|4644.65|4642.46|4642.46|0
1649410200000|2022-04-08 09:30:00|4643.51|4643.51|4643.38|4643.38|4644.93|4644.93|4643.22|4643.22|0
1649410500000|2022-04-08 09:35:00|4643.7|4643.7|4648.73|4648.73|4650.07|4650.07|4643.26|4643.26|0
1649410800000|2022-04-08 09:40:00|4648.91|4648.91|4660.42|4660.42|4662.56|4662.56|4648.73|4648.73|0
1649411100000|2022-04-08 09:45:00|4661.09|4661.09|4663.28|4663.28|4664.07|4664.07|4660.92|4660.92|0
1649411400000|2022-04-08 09:50:00|4662.61|4662.61|4660.08|4660.08|4663.24|4663.24|4660.08|4660.08|0
1649411700000|2022-04-08 09:55:00|4660.75|4660.75|4660.3|4660.3|4662.58|4662.58|4659.63|4659.63|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4661.95|4661.95|4664.13|4664.13|4660.39|4660.39|0
1649412300000|2022-04-08 10:05:00|4661.77|4661.77|4660.3|4660.3|4663.24|4663.24|4659.14|4659.14|0
1649412600000|2022-04-08 10:10:00|4660.47|4660.47|4661.77|4661.77|4662.81|4662.81|4658.54|4658.54|0
1649412900000|2022-04-08 10:15:00|4662.21|4662.21|4663.43|4663.43|4665.22|4665.22|4661.33|4661.33|0
1649413200000|2022-04-08 10:20:00|4663.54|4663.54|4664.53|4664.53|4666.61|4666.61|4663.54|4663.54|0
1649413500000|2022-04-08 10:25:00|4664.44|4664.44|4664.93|4664.93|4664.93|4664.93|4663.12|4663.12|0
1649413800000|2022-04-08 10:30:00|4665.19|4665.19|4665.25|4665.25|4667.16|4667.16|4664.58|4664.58|0
1649414100000|2022-04-08 10:35:00|4665.42|4665.42|4663.12|4663.12|4666.9|4666.9|4662.94|4662.94|0
1649414400000|2022-04-08 10:40:00|4663.29|4663.29|4664.9|4664.9|4665.53|4665.53|4663.12|4663.12|0
1649414700000|2022-04-08 10:45:00|4664.72|4664.72|4664.52|4664.52|4667.05|4667.05|4663.7|4663.7|0
1649415000000|2022-04-08 10:50:00|4664.69|4664.69|4667.39|4667.39|4667.39|4667.39|4664.68|4664.68|0
1649415300000|2022-04-08 10:55:00|4667.56|4667.56|4667.79|4667.79|4667.99|4667.99|4666.12|4666.12|0
1649415600000|2022-04-08 11:00:00|4667|4667|4668.85|4668.85|4669.06|4669.06|4666.67|4666.67|0
1649415900000|2022-04-08 11:05:00|4668.41|4668.41|4669.39|4669.39|4669.65|4669.65|4667.88|4667.88|0
1649416200000|2022-04-08 11:10:00|4668.5|4668.5|4670.38|4670.38|4671.07|4671.07|4668.17|4668.17|0
1649416500000|2022-04-08 11:15:00|4670.65|4670.65|4670.77|4670.77|4672.14|4672.14|4668.85|4668.85|0
1649416800000|2022-04-08 11:20:00|4670.86|4670.86|4675.18|4675.18|4675.27|4675.27|4670.86|4670.86|0
1649417100000|2022-04-08 11:25:00|4674.83|4674.83|4674.3|4674.3|4675.05|4675.05|4673.71|4673.71|0
1649417400000|2022-04-08 11:30:00|4673.95|4673.95|4675.51|4675.51|4676.85|4676.85|4671.86|4671.86|0
1649417700000|2022-04-08 11:35:00|4675.86|4675.86|4676.7|4676.7|4677.54|4677.54|4675.18|4675.18|0
1649418000000|2022-04-08 11:40:00|4676.55|4676.55|4675.97|4675.97|4676.55|4676.55|4675.41|4675.41|0
1649418300000|2022-04-08 11:45:00|4675.71|4675.71|4670|4670|4675.71|4675.71|4669.91|4669.91|0
1649418600000|2022-04-08 11:50:00|4670.09|4670.09|4669.73|4669.73|4670.18|4670.18|4668.63|4668.63|0
1649418900000|2022-04-08 11:55:00|4669.59|4669.59|4673.4|4673.4|4675.41|4675.41|4669.46|4669.46|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4669.48|4669.48|4673.22|4673.22|4669.19|4669.19|0
1649419500000|2022-04-08 12:05:00|4669.39|4669.39|4670.24|4670.24|4670.24|4670.24|4668.8|4668.8|0
1649419800000|2022-04-08 12:10:00|4669.88|4669.88|4672.56|4672.56|4672.82|4672.82|4669.8|4669.8|0
1649420100000|2022-04-08 12:15:00|4672.82|4672.82|4677.14|4677.14|4677.14|4677.14|4672.07|4672.07|0
1649420400000|2022-04-08 12:20:00|4677.31|4677.31|4681.6|4681.6|4681.9|4681.9|4677.31|4677.31|0
1649420700000|2022-04-08 12:25:00|4681.75|4681.75|4679.37|4679.37|4682.35|4682.35|4679.21|4679.21|0
1649421000000|2022-04-08 12:30:00|4678.84|4678.84|4677.83|4677.83|4679.72|4679.72|4677.44|4677.44|0
1649421300000|2022-04-08 12:35:00|4677.48|4677.48|4674.58|4674.58|4677.48|4677.48|4673.24|4673.24|0
1649421600000|2022-04-08 12:40:00|4675.25|4675.25|4676.52|4676.52|4676.52|4676.52|4674.32|4674.32|0
1649421900000|2022-04-08 12:45:00|4676.88|4676.88|4676.19|4676.19|4678.47|4678.47|4675.23|4675.23|0
1649422200000|2022-04-08 12:50:00|4676.37|4676.37|4676.55|4676.55|4678.39|4678.39|4675.83|4675.83|0
1649422500000|2022-04-08 12:55:00|4677.22|4677.22|4673.16|4673.16|4677.22|4677.22|4673.16|4673.16|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.38|4670.38|4672.88|4672.88|4669.12|4669.12|0
1649423100000|2022-04-08 13:05:00|4670.5|4670.5|4668.92|4668.92|4670.94|4670.94|4665.72|4665.72|0
1649423400000|2022-04-08 13:10:00|4668.8|4668.8|4671.46|4671.46|4673.46|4673.46|4668.36|4668.36|0
1649423700000|2022-04-08 13:15:00|4671.38|4671.38|4672.05|4672.05|4672.76|4672.76|4671.38|4671.38|0
1649424000000|2022-04-08 13:20:00|4672.14|4672.14|4672.91|4672.91|4674.69|4674.69|4671.76|4671.76|0
1649424300000|2022-04-08 13:25:00|4673.01|4673.01|4674.43|4674.43|4674.52|4674.52|4671.85|4671.85|0
1649424600000|2022-04-08 13:30:00|4674.28|4674.28|4673.82|4673.82|4676.69|4676.69|4672.99|4672.99|0
1649424900000|2022-04-08 13:35:00|4674.08|4674.08|4672.28|4672.28|4676.68|4676.68|4671.05|4671.05|0
1649425200000|2022-04-08 13:40:00|4673.16|4673.16|4670.46|4670.46|4674.82|4674.82|4670.07|4670.07|0
1649425500000|2022-04-08 13:45:00|4670.28|4670.28|4667.5|4667.5|4671.79|4671.79|4665.86|4665.86|0
1649425800000|2022-04-08 13:50:00|4667.41|4667.41|4669.1|4669.1|4671.06|4671.06|4667.41|4667.41|0
1649426100000|2022-04-08 13:55:00|4668.66|4668.66|4670.55|4670.55|4673.53|4673.53|4668.31|4668.31|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.82|4670.82|4672.64|4672.64|4667.79|4667.79|0
1649426700000|2022-04-08 14:05:00|4670.55|4670.55|4670.23|4670.23|4672.59|4672.59|4668.87|4668.87|0
1649427000000|2022-04-08 14:10:00|4670.35|4670.35|4670.32|4670.32|4670.5|4670.5|4668.54|4668.54|0
1649427300000|2022-04-08 14:15:00|4670.47|4670.47|4665.94|4665.94|4672.08|4672.08|4665.94|4665.94|0
1649427600000|2022-04-08 14:20:00|4665.85|4665.85|4660.43|4660.43|4666.91|4666.91|4660.43|4660.43|0
1649427900000|2022-04-08 14:25:00|4660.87|4660.87|4659.35|4659.35|4660.87|4660.87|4657.3|4657.3|0
1649428200000|2022-04-08 14:30:00|4664.04|4664.04|4666.36|4666.36|4667.2|4667.2|4663.77|4663.77|0
1649428500000|2022-04-08 14:35:00|4667.03|4667.03|4669.71|4669.71|4673.17|4673.17|4667.03|4667.03|0
1649428800000|2022-04-08 14:40:00|4668.37|4668.37|4666.55|4666.55|4668.37|4668.37|4663.88|4663.88|0
1649429100000|2022-04-08 14:45:00|4666.37|4666.37|4663.9|4663.9|4667.62|4667.62|4663.57|4663.57|0
1649429400000|2022-04-08 14:50:00|4664.32|4664.32|4671.35|4671.35|4673.03|4673.03|4664.32|4664.32|0
1649429700000|2022-04-08 14:55:00|4671.17|4671.17|4670.29|4670.29|4673.74|4673.74|4670.28|4670.28|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4669.67|4669.67|4671.6|4671.6|4669.27|4669.27|0
1649430300000|2022-04-08 15:05:00|4669.59|4669.59|4664.91|4664.91|4669.59|4669.59|4664.91|4664.91|0
1649430600000|2022-04-08 15:10:00|4665.18|4665.18|4662.01|4662.01|4666.38|4666.38|4662.01|4662.01|0
1649430900000|2022-04-08 15:15:00|4662.1|4662.1|4661.74|4661.74|4663.66|4663.66|4660.31|4660.31|0
1649431200000|2022-04-08 15:20:00|4661.65|4661.65|4662.27|4662.27|4662.27|4662.27|4658.85|4658.85|0
1649431500000|2022-04-08 15:25:00|4662.39|4662.39|4672.73|4672.73|4674.24|4674.24|4662.39|4662.39|0
1649661300000|2022-04-11 07:15:00|4649.82|4649.82|4650.18|4650.18|4654.77|4654.77|4648.28|4648.28|0
1649661600000|2022-04-11 07:20:00|4649.47|4649.47|4641.45|4641.45|4650.24|4650.24|4640.95|4640.95|0
1649661900000|2022-04-11 07:25:00|4640.86|4640.86|4649.43|4649.43|4649.43|4649.43|4632.97|4632.97|0
1649662200000|2022-04-11 07:30:00|4650.1|4650.1|4653.01|4653.01|4655.25|4655.25|4646.33|4646.33|0
1649662500000|2022-04-11 07:35:00|4653.13|4653.13|4664.08|4664.08|4664.75|4664.75|4649.6|4649.6|0
1649662800000|2022-04-11 07:40:00|4665.75|4665.75|4678.19|4678.19|4678.39|4678.39|4665.75|4665.75|0
1649663100000|2022-04-11 07:45:00|4678.81|4678.81|4677.52|4677.52|4682.5|4682.5|4677.52|4677.52|0
1649663400000|2022-04-11 07:50:00|4678.19|4678.19|4670.06|4670.06|4678.42|4678.42|4668.14|4668.14|0
1649663700000|2022-04-11 07:55:00|4669.9|4669.9|4669.68|4669.68|4675.1|4675.1|4667.23|4667.23|0
1649664000000|2022-04-11 08:00:00|4669.89|4669.89|4672.24|4672.24|4674.28|4674.28|4668.55|4668.55|0
1649664300000|2022-04-11 08:05:00|4673.58|4673.58|4677.97|4677.97|4680.88|4680.88|4673.54|4673.54|0
1649664600000|2022-04-11 08:10:00|4677.8|4677.8|4676.62|4676.62|4679.4|4679.4|4675.22|4675.22|0
1649664900000|2022-04-11 08:15:00|4675.95|4675.95|4677.86|4677.86|4679.47|4679.47|4674.18|4674.18|0
1649665200000|2022-04-11 08:20:00|4677.59|4677.59|4681.36|4681.36|4681.36|4681.36|4675.12|4675.12|0
1649665500000|2022-04-11 08:25:00|4679.93|4679.93|4671.33|4671.33|4679.93|4679.93|4671.33|4671.33|0
1649665800000|2022-04-11 08:30:00|4671.59|4671.59|4678.72|4678.72|4681.76|4681.76|4671.59|4671.59|0
1649666100000|2022-04-11 08:35:00|4678.28|4678.28|4676.03|4676.03|4679.02|4679.02|4675.78|4675.78|0
1649666400000|2022-04-11 08:40:00|4675.52|4675.52|4679.47|4679.47|4679.47|4679.47|4675.13|4675.13|0
1649666700000|2022-04-11 08:45:00|4679.38|4679.38|4678.42|4678.42|4679.38|4679.38|4674.25|4674.25|0
1649667000000|2022-04-11 08:50:00|4678.6|4678.6|4687.47|4687.47|4688.05|4688.05|4678.42|4678.42|0
1649667300000|2022-04-11 08:55:00|4688.14|4688.14|4690.61|4690.61|4690.61|4690.61|4687.79|4687.79|0
1649667600000|2022-04-11 09:00:00|4691.23|4691.23|4691.76|4691.76|4692.52|4692.52|4690.77|4690.77|0
1649667900000|2022-04-11 09:05:00|4692.23|4692.23|4694.57|4694.57|4695.01|4695.01|4691.27|4691.27|0
1649668200000|2022-04-11 09:10:00|4694.45|4694.45|4691.76|4691.76|4694.45|4694.45|4691.28|4691.28|0
1649668500000|2022-04-11 09:15:00|4691.84|4691.84|4694.27|4694.27|4694.45|4694.45|4689.83|4689.83|0
1649668800000|2022-04-11 09:20:00|4694.01|4694.01|4695.01|4695.01|4695.24|4695.24|4691.15|4691.15|0
1649669100000|2022-04-11 09:25:00|4695.33|4695.33|4702.27|4702.27|4703.19|4703.19|4695.33|4695.33|0
1649669400000|2022-04-11 09:30:00|4701.33|4701.33|4706.75|4706.75|4706.81|4706.81|4699.71|4699.71|0
1649669700000|2022-04-11 09:35:00|4706.14|4706.14|4711.21|4711.21|4711.41|4711.41|4705.52|4705.52|0
1649670000000|2022-04-11 09:40:00|4711.33|4711.33|4705.42|4705.42|4711.88|4711.88|4705.16|4705.16|0
1649670300000|2022-04-11 09:45:00|4705.54|4705.54|4707.53|4707.53|4712.22|4712.22|4705.54|4705.54|0
1649670600000|2022-04-11 09:50:00|4707.22|4707.22|4706.11|4706.11|4707.73|4707.73|4704.82|4704.82|0
1649670900000|2022-04-11 09:55:00|4707|4707|4706.4|4706.4|4707|4707|4700.9|4700.9|0
1649671200000|2022-04-11 10:00:00|4706.93|4706.93|4712.65|4712.65|4713.36|4713.36|4706.93|4706.93|0
1649671500000|2022-04-11 10:05:00|4713.32|4713.32|4716.87|4716.87|4718.53|4718.53|4712.73|4712.73|0
1649671800000|2022-04-11 10:10:00|4717.05|4717.05|4714.88|4714.88|4717.55|4717.55|4714.75|4714.75|0
1649672100000|2022-04-11 10:15:00|4715.15|4715.15|4714.28|4714.28|4715.18|4715.18|4712.85|4712.85|0
1649672400000|2022-04-11 10:20:00|4714.1|4714.1|4713.17|4713.17|4717.27|4717.27|4712.2|4712.2|0
1649672700000|2022-04-11 10:25:00|4713.25|4713.25|4717.21|4717.21|4717.44|4717.44|4713.17|4713.17|0
1649673000000|2022-04-11 10:30:00|4717.12|4717.12|4714.77|4714.77|4719.86|4719.86|4714.68|4714.68|0
1649673300000|2022-04-11 10:35:00|4716.11|4716.11|4714.75|4714.75|4716.38|4716.38|4713.57|4713.57|0
1649673600000|2022-04-11 10:40:00|4715.11|4715.11|4720.24|4720.24|4725.43|4725.43|4714.93|4714.93|0
1649673900000|2022-04-11 10:45:00|4719.57|4719.57|4709.48|4709.48|4719.57|4719.57|4707.79|4707.79|0
1649674200000|2022-04-11 10:50:00|4709.38|4709.38|4710.17|4710.17|4712.24|4712.24|4709.38|4709.38|0
1649674500000|2022-04-11 10:55:00|4710.26|4710.26|4714.24|4714.24|4714.62|4714.62|4709.2|4709.2|0
1649674800000|2022-04-11 11:00:00|4713.89|4713.89|4715.8|4715.8|4715.8|4715.8|4713.51|4713.51|0
1649675100000|2022-04-11 11:05:00|4716.47|4716.47|4717.71|4717.71|4718.3|4718.3|4716.12|4716.12|0
1649675400000|2022-04-11 11:10:00|4717.04|4717.04|4714.2|4714.2|4717.76|4717.76|4713.99|4713.99|0
1649675700000|2022-04-11 11:15:00|4713.41|4713.41|4715.8|4715.8|4715.8|4715.8|4713.06|4713.06|0
1649676000000|2022-04-11 11:20:00|4715.92|4715.92|4715.27|4715.27|4716.49|4716.49|4714.35|4714.35|0
1649676300000|2022-04-11 11:25:00|4715.53|4715.53|4716.02|4716.02|4716.28|4716.28|4713.16|4713.16|0
1649676600000|2022-04-11 11:30:00|4716.37|4716.37|4718.53|4718.53|4718.71|4718.71|4714.93|4714.93|0
1649676900000|2022-04-11 11:35:00|4718.35|4718.35|4717.7|4717.7|4718.95|4718.95|4716.17|4716.17|0
1649677200000|2022-04-11 11:40:00|4717.53|4717.53|4713.42|4713.42|4718.78|4718.78|4712.42|4712.42|0
1649677500000|2022-04-11 11:45:00|4713.57|4713.57|4716.42|4716.42|4718.62|4718.62|4713.57|4713.57|0
1649677800000|2022-04-11 11:50:00|4716.54|4716.54|4712.71|4712.71|4717.22|4717.22|4712.36|4712.36|0
1649678100000|2022-04-11 11:55:00|4712.8|4712.8|4716.55|4716.55|4718.09|4718.09|4712.71|4712.71|0
1649678400000|2022-04-11 12:00:00|4716.46|4716.46|4715.73|4715.73|4717.33|4717.33|4713.75|4713.75|0
1649678700000|2022-04-11 12:05:00|4714.39|4714.39|4712.84|4712.84|4717.96|4717.96|4712.84|4712.84|0
1649679000000|2022-04-11 12:10:00|4712.75|4712.75|4713.8|4713.8|4713.8|4713.8|4711.39|4711.39|0
1649679300000|2022-04-11 12:15:00|4714.16|4714.16|4715.16|4715.16|4715.16|4715.16|4711.93|4711.93|0
1649679600000|2022-04-11 12:20:00|4715.51|4715.51|4712.84|4712.84|4715.61|4715.61|4712.7|4712.7|0
1649679900000|2022-04-11 12:25:00|4713.51|4713.51|4713.18|4713.18|4713.8|4713.8|4712.93|4712.93|0
1649680200000|2022-04-11 12:30:00|4713.01|4713.01|4711.46|4711.46|4713.01|4713.01|4710.87|4710.87|0
1649680500000|2022-04-11 12:35:00|4711.28|4711.28|4711.95|4711.95|4712.34|4712.34|4710.23|4710.23|0
1649680800000|2022-04-11 12:40:00|4711.07|4711.07|4707.5|4707.5|4711.07|4711.07|4707.17|4707.17|0
1649681100000|2022-04-11 12:45:00|4707.85|4707.85|4696.89|4696.89|4707.85|4707.85|4696.22|4696.22|0
1649681400000|2022-04-11 12:50:00|4695.55|4695.55|4693.1|4693.1|4695.64|4695.64|4692.74|4692.74|0
1649681700000|2022-04-11 12:55:00|4693.21|4693.21|4691.7|4691.7|4693.93|4693.93|4685.87|4685.87|0
1649682000000|2022-04-11 13:00:00|4691.78|4691.78|4699.81|4699.81|4699.81|4699.81|4691.78|4691.78|0
1649682300000|2022-04-11 13:05:00|4699.72|4699.72|4703.33|4703.33|4703.64|4703.64|4699.04|4699.04|0
1649682600000|2022-04-11 13:10:00|4703.77|4703.77|4705.48|4705.48|4706.63|4706.63|4703.77|4703.77|0
1649682900000|2022-04-11 13:15:00|4705.66|4705.66|4710.27|4710.27|4711.67|4711.67|4702.42|4702.42|0
1649683200000|2022-04-11 13:20:00|4708.93|4708.93|4707.43|4707.43|4708.93|4708.93|4704.5|4704.5|0
1649683500000|2022-04-11 13:25:00|4707.59|4707.59|4712.29|4712.29|4712.29|4712.29|4707.59|4707.59|0
1649683800000|2022-04-11 13:30:00|4712.64|4712.64|4723.28|4723.28|4723.28|4723.28|4711.96|4711.96|0
1649684100000|2022-04-11 13:35:00|4723.95|4723.95|4717.34|4717.34|4725.25|4725.25|4715.54|4715.54|0
1649684400000|2022-04-11 13:40:00|4714.66|4714.66|4711.9|4711.9|4717.74|4717.74|4709.47|4709.47|0
1649684700000|2022-04-11 13:45:00|4711.73|4711.73|4719.57|4719.57|4721.07|4721.07|4711.4|4711.4|0
1649685000000|2022-04-11 13:50:00|4718.9|4718.9|4720.88|4720.88|4721.15|4721.15|4711.29|4711.29|0
1649685300000|2022-04-11 13:55:00|4720.97|4720.97|4729.91|4729.91|4731.99|4731.99|4720.62|4720.62|0
1649685600000|2022-04-11 14:00:00|4729.24|4729.24|4728.55|4728.55|4732.5|4732.5|4726.35|4726.35|0
1649685900000|2022-04-11 14:05:00|4727.85|4727.85|4731.28|4731.28|4733.15|4733.15|4727.35|4727.35|0
1649686200000|2022-04-11 14:10:00|4732.62|4732.62|4730.93|4730.93|4733.76|4733.76|4730.26|4730.26|0
1649686500000|2022-04-11 14:15:00|4731.63|4731.63|4737.17|4737.17|4739.82|4739.82|4731.28|4731.28|0
1649686800000|2022-04-11 14:20:00|4737.05|4737.05|4743.77|4743.77|4744.54|4744.54|4737.05|4737.05|0
1649687100000|2022-04-11 14:25:00|4744.13|4744.13|4738.82|4738.82|4744.8|4744.8|4737.3|4737.3|0
1649687400000|2022-04-11 14:30:00|4738.47|4738.47|4734.74|4734.74|4740.68|4740.68|4733.54|4733.54|0
1649687700000|2022-04-11 14:35:00|4734.91|4734.91|4736.92|4736.92|4739.8|4739.8|4734.61|4734.61|0
1649688000000|2022-04-11 14:40:00|4736.39|4736.39|4732.82|4732.82|4736.58|4736.58|4729.45|4729.45|0
1649688300000|2022-04-11 14:45:00|4734.05|4734.05|4733.83|4733.83|4735.96|4735.96|4732.97|4732.97|0
1649688600000|2022-04-11 14:50:00|4733.93|4733.93|4733.86|4733.86|4734|4734|4730.19|4730.19|0
1649688900000|2022-04-11 14:55:00|4733.77|4733.77|4735.82|4735.82|4735.82|4735.82|4731.42|4731.42|0
1649689200000|2022-04-11 15:00:00|4736.23|4736.23|4736.52|4736.52|4737.34|4737.34|4733.85|4733.85|0
1649689500000|2022-04-11 15:05:00|4735.85|4735.85|4741.22|4741.22|4741.22|4741.22|4733.98|4733.98|0
1649689800000|2022-04-11 15:10:00|4742.05|4742.05|4736.13|4736.13|4742.94|4742.94|4736.03|4736.03|0
1649690100000|2022-04-11 15:15:00|4736.22|4736.22|4740.33|4740.33|4740.33|4740.33|4736.22|4736.22|0
1649690400000|2022-04-11 15:20:00|4739.66|4739.66|4742.23|4742.23|4743.04|4743.04|4739.66|4739.66|0
1649690700000|2022-04-11 15:25:00|4742.39|4742.39|4744.08|4744.08|4745.36|4745.36|4740.7|4740.7|0
1649747700000|2022-04-12 07:15:00|4724.97|4724.97|4725.15|4725.15|4730.29|4730.29|4719.39|4719.39|0
1649748000000|2022-04-12 07:20:00|4725.32|4725.32|4732.98|4732.98|4735.21|4735.21|4717.15|4717.15|0
1649748300000|2022-04-12 07:25:00|4733.33|4733.33|4723.99|4723.99|4734.01|4734.01|4718.08|4718.08|0
1649748600000|2022-04-12 07:30:00|4724.69|4724.69|4711.34|4711.34|4724.69|4724.69|4707.76|4707.76|0
1649748900000|2022-04-12 07:35:00|4710.46|4710.46|4701.54|4701.54|4713.51|4713.51|4697.53|4697.53|0
1649749200000|2022-04-12 07:40:00|4702.15|4702.15|4703.35|4703.35|4711.92|4711.92|4701.45|4701.45|0
1649749500000|2022-04-12 07:45:00|4703.61|4703.61|4706.82|4706.82|4707.25|4707.25|4702.71|4702.71|0
1649749800000|2022-04-12 07:50:00|4706.55|4706.55|4711.16|4711.16|4716.34|4716.34|4704.58|4704.58|0
1649750100000|2022-04-12 07:55:00|4711.58|4711.58|4713.74|4713.74|4714.44|4714.44|4708.67|4708.67|0
1649750400000|2022-04-12 08:00:00|4713.38|4713.38|4722.37|4722.37|4722.49|4722.49|4711.79|4711.79|0
1649750700000|2022-04-12 08:05:00|4724.38|4724.38|4734.85|4734.85|4734.93|4734.93|4718.51|4718.51|0
1649751000000|2022-04-12 08:10:00|4735.2|4735.2|4738.65|4738.65|4743.79|4743.79|4734.85|4734.85|0
1649751300000|2022-04-12 08:15:00|4739.35|4739.35|4737|4737|4741.49|4741.49|4736.6|4736.6|0
1649751600000|2022-04-12 08:20:00|4737.45|4737.45|4735.87|4735.87|4737.98|4737.98|4729.44|4729.44|0
1649751900000|2022-04-12 08:25:00|4735.78|4735.78|4737.84|4737.84|4740.1|4740.1|4733.38|4733.38|0
1649752200000|2022-04-12 08:30:00|4737.31|4737.31|4746.96|4746.96|4746.99|4746.99|4735.44|4735.44|0
1649752500000|2022-04-12 08:35:00|4747.41|4747.41|4739.16|4739.16|4750.34|4750.34|4738.94|4738.94|0
1649752800000|2022-04-12 08:40:00|4739.43|4739.43|4731.75|4731.75|4740.39|4740.39|4731.75|4731.75|0
1649753100000|2022-04-12 08:45:00|4731.66|4731.66|4733.44|4733.44|4735.14|4735.14|4730.42|4730.42|0
1649753400000|2022-04-12 08:50:00|4733.79|4733.79|4724.57|4724.57|4734.36|4734.36|4724.57|4724.57|0
1649753700000|2022-04-12 08:55:00|4724.83|4724.83|4733.39|4733.39|4733.39|4733.39|4722.97|4722.97|0
1649754000000|2022-04-12 09:00:00|4734.06|4734.06|4742.91|4742.91|4743.78|4743.78|4733.98|4733.98|0
1649754300000|2022-04-12 09:05:00|4744.32|4744.32|4742.1|4742.1|4744.76|4744.76|4739.41|4739.41|0
1649754600000|2022-04-12 09:10:00|4741.31|4741.31|4736.14|4736.14|4743.94|4743.94|4736.05|4736.05|0
1649754900000|2022-04-12 09:15:00|4735.79|4735.79|4732.25|4732.25|4735.79|4735.79|4729.88|4729.88|0
1649755200000|2022-04-12 09:20:00|4732.37|4732.37|4738.2|4738.2|4740.3|4740.3|4731.75|4731.75|0
1649755500000|2022-04-12 09:25:00|4737.76|4737.76|4732.51|4732.51|4738.43|4738.43|4731.4|4731.4|0
1649755800000|2022-04-12 09:30:00|4732.24|4732.24|4731.78|4731.78|4733.66|4733.66|4731.02|4731.02|0
1649756100000|2022-04-12 09:35:00|4732.14|4732.14|4728.65|4728.65|4732.38|4732.38|4727.23|4727.23|0
1649756400000|2022-04-12 09:40:00|4728.38|4728.38|4727.93|4727.93|4730.66|4730.66|4725.88|4725.88|0
1649756700000|2022-04-12 09:45:00|4726.96|4726.96|4727.66|4727.66|4727.93|4727.93|4725.37|4725.37|0
1649757000000|2022-04-12 09:50:00|4728.19|4728.19|4727.91|4727.91|4730.06|4730.06|4726.96|4726.96|0
1649757300000|2022-04-12 09:55:00|4727.73|4727.73|4728.76|4728.76|4729.49|4729.49|4726.48|4726.48|0
1649757600000|2022-04-12 10:00:00|4730.1|4730.1|4728.36|4728.36|4730.1|4730.1|4726.55|4726.55|0
1649757900000|2022-04-12 10:05:00|4727.69|4727.69|4728.11|4728.11|4730.1|4730.1|4727.58|4727.58|0
1649758200000|2022-04-12 10:10:00|4728.29|4728.29|4728.6|4728.6|4731.62|4731.62|4727.62|4727.62|0
1649758500000|2022-04-12 10:15:00|4728.24|4728.24|4724.34|4724.34|4728.42|4728.42|4724.02|4724.02|0
1649758800000|2022-04-12 10:20:00|4724.51|4724.51|4721.99|4721.99|4725.4|4725.4|4721.99|4721.99|0
1649759100000|2022-04-12 10:25:00|4722.17|4722.17|4724.05|4724.05|4725.37|4725.37|4721.48|4721.48|0
1649759400000|2022-04-12 10:30:00|4723.38|4723.38|4719.12|4719.12|4723.38|4723.38|4718.82|4718.82|0
1649759700000|2022-04-12 10:35:00|4718.45|4718.45|4710.49|4710.49|4720.47|4720.47|4709.94|4709.94|0
1649760000000|2022-04-12 10:40:00|4711.83|4711.83|4711.05|4711.05|4712.1|4712.1|4710.7|4710.7|0
1649760300000|2022-04-12 10:45:00|4711.16|4711.16|4717.58|4717.58|4718.25|4718.25|4710.89|4710.89|0
1649760600000|2022-04-12 10:50:00|4716.91|4716.91|4718.52|4718.52|4719.54|4719.54|4716.01|4716.01|0
1649760900000|2022-04-12 10:55:00|4718.78|4718.78|4720.57|4720.57|4720.73|4720.73|4718.72|4718.72|0
1649761200000|2022-04-12 11:00:00|4720.75|4720.75|4713.97|4713.97|4720.93|4720.93|4712.74|4712.74|0
1649761500000|2022-04-12 11:05:00|4714.06|4714.06|4713.19|4713.19|4715.46|4715.46|4712.37|4712.37|0
1649761800000|2022-04-12 11:10:00|4713.28|4713.28|4714.6|4714.6|4715.28|4715.28|4713|4713|0
1649762100000|2022-04-12 11:15:00|4714.45|4714.45|4716.94|4716.94|4717.37|4717.37|4713.04|4713.04|0
1649762400000|2022-04-12 11:20:00|4716.85|4716.85|4719.01|4719.01|4719.21|4719.21|4716.5|4716.5|0
1649762700000|2022-04-12 11:25:00|4718.74|4718.74|4720.07|4720.07|4722.94|4722.94|4718.07|4718.07|0
1649763000000|2022-04-12 11:30:00|4719.86|4719.86|4716.7|4716.7|4719.86|4719.86|4716.7|4716.7|0
1649763300000|2022-04-12 11:35:00|4716.79|4716.79|4718.2|4718.2|4718.2|4718.2|4715.87|4715.87|0
1649763600000|2022-04-12 11:40:00|4718.02|4718.02|4718.78|4718.78|4720.27|4720.27|4717.67|4717.67|0
1649763900000|2022-04-12 11:45:00|4719.93|4719.93|4722.14|4722.14|4723.02|4723.02|4719.59|4719.59|0
1649764200000|2022-04-12 11:50:00|4722.81|4722.81|4722.68|4722.68|4723.04|4723.04|4721.83|4721.83|0
1649764500000|2022-04-12 11:55:00|4723.35|4723.35|4723.23|4723.23|4723.65|4723.65|4722.03|4722.03|0
1649764800000|2022-04-12 12:00:00|4722.96|4722.96|4712.94|4712.94|4722.96|4722.96|4712.94|4712.94|0
1649765100000|2022-04-12 12:05:00|4713.38|4713.38|4714.8|4714.8|4715.82|4715.82|4713.03|4713.03|0
1649765400000|2022-04-12 12:10:00|4714.18|4714.18|4715.77|4715.77|4715.77|4715.77|4712.47|4712.47|0
1649765700000|2022-04-12 12:15:00|4715.47|4715.47|4716.21|4716.21|4717.95|4717.95|4715.12|4715.12|0
1649766000000|2022-04-12 12:20:00|4716.57|4716.57|4717.74|4717.74|4719.22|4719.22|4716.57|4716.57|0
1649766300000|2022-04-12 12:25:00|4717.56|4717.56|4718.36|4718.36|4718.66|4718.66|4716.72|4716.72|0
1649766600000|2022-04-12 12:30:00|4719.03|4719.03|4707.87|4707.87|4727.72|4727.72|4704.02|4704.02|0
1649766900000|2022-04-12 12:35:00|4707.69|4707.69|4711.77|4711.77|4711.77|4711.77|4706.35|4706.35|0
1649767200000|2022-04-12 12:40:00|4711.1|4711.1|4708.92|4708.92|4713.81|4713.81|4706.65|4706.65|0
1649767500000|2022-04-12 12:45:00|4708.76|4708.76|4713.76|4713.76|4714.87|4714.87|4708.76|4708.76|0
1649767800000|2022-04-12 12:50:00|4714.43|4714.43|4714.13|4714.13|4720.45|4720.45|4712.88|4712.88|0
1649768100000|2022-04-12 12:55:00|4714.04|4714.04|4711.51|4711.51|4714.71|4714.71|4710.1|4710.1|0
1649768400000|2022-04-12 13:00:00|4711.69|4711.69|4710.46|4710.46|4712.53|4712.53|4706.47|4706.47|0
1649768700000|2022-04-12 13:05:00|4710.37|4710.37|4703.3|4703.3|4712.51|4712.51|4700.3|4700.3|0
1649769000000|2022-04-12 13:10:00|4703.44|4703.44|4707.65|4707.65|4708.76|4708.76|4700.76|4700.76|0
1649769300000|2022-04-12 13:15:00|4707.47|4707.47|4706.38|4706.38|4708.12|4708.12|4702.5|4702.5|0
1649769600000|2022-04-12 13:20:00|4707.05|4707.05|4705.45|4705.45|4707.98|4707.98|4703.9|4703.9|0
1649769900000|2022-04-12 13:25:00|4705.1|4705.1|4707.06|4707.06|4707.11|4707.11|4703.98|4703.98|0
1649770200000|2022-04-12 13:30:00|4706.53|4706.53|4704.63|4704.63|4709.83|4709.83|4703.74|4703.74|0
1649770500000|2022-04-12 13:35:00|4704.81|4704.81|4703.32|4703.32|4710.33|4710.33|4701.72|4701.72|0
1649770800000|2022-04-12 13:40:00|4705.33|4705.33|4697.84|4697.84|4706|4706|4694.79|4694.79|0
1649771100000|2022-04-12 13:45:00|4698.19|4698.19|4700.33|4700.33|4702.58|4702.58|4695.68|4695.68|0
1649771400000|2022-04-12 13:50:00|4701|4701|4701.64|4701.64|4703.39|4703.39|4698.2|4698.2|0
1649771700000|2022-04-12 13:55:00|4701.28|4701.28|4702.63|4702.63|4702.8|4702.8|4698.59|4698.59|0
1649772000000|2022-04-12 14:00:00|4702.89|4702.89|4704.45|4704.45|4704.63|4704.63|4701.33|4701.33|0
1649772300000|2022-04-12 14:05:00|4705.12|4705.12|4704.18|4704.18|4705.86|4705.86|4701.02|4701.02|0
1649772600000|2022-04-12 14:10:00|4704.27|4704.27|4714.55|4714.55|4715.66|4715.66|4704.27|4704.27|0
1649772900000|2022-04-12 14:15:00|4714.11|4714.11|4718.7|4718.7|4719.05|4719.05|4713.61|4713.61|0
1649773200000|2022-04-12 14:20:00|4718.61|4718.61|4727.34|4727.34|4728.61|4728.61|4718.08|4718.08|0
1649773500000|2022-04-12 14:25:00|4727.43|4727.43|4721.43|4721.43|4730.51|4730.51|4721.43|4721.43|0
1649773800000|2022-04-12 14:30:00|4720.76|4720.76|4715.89|4715.89|4720.85|4720.85|4711.26|4711.26|0
1649774100000|2022-04-12 14:35:00|4716.07|4716.07|4709.84|4709.84|4716.97|4716.97|4709.84|4709.84|0
1649774400000|2022-04-12 14:40:00|4710.02|4710.02|4709.75|4709.75|4712.5|4712.5|4709.34|4709.34|0
1649774700000|2022-04-12 14:45:00|4709.58|4709.58|4710.25|4710.25|4712.34|4712.34|4709.13|4709.13|0
1649775000000|2022-04-12 14:50:00|4710.08|4710.08|4712.87|4712.87|4714.03|4714.03|4709.04|4709.04|0
1649775300000|2022-04-12 14:55:00|4713.13|4713.13|4717.02|4717.02|4717.95|4717.95|4712.87|4712.87|0
1649775600000|2022-04-12 15:00:00|4715.68|4715.68|4715.25|4715.25|4716.84|4716.84|4711.84|4711.84|0
1649775900000|2022-04-12 15:05:00|4715.34|4715.34|4714.56|4714.56|4717.26|4717.26|4713.09|4713.09|0
1649776200000|2022-04-12 15:10:00|4714.29|4714.29|4714.13|4714.13|4716.77|4716.77|4714.03|4714.03|0
1649776500000|2022-04-12 15:15:00|4713.95|4713.95|4715.51|4715.51|4716.03|4716.03|4713.78|4713.78|0
1649776800000|2022-04-12 15:20:00|4715.34|4715.34|4718.56|4718.56|4718.62|4718.62|4715.32|4715.32|0
1649777100000|2022-04-12 15:25:00|4718.65|4718.65|4725.96|4725.96|4725.96|4725.96|4718.56|4718.56|0
1649834100000|2022-04-13 07:15:00|4710.99|4710.99|4720.36|4720.36|4721.03|4721.03|4710.99|4710.99|0
1649834400000|2022-04-13 07:20:00|4719.65|4719.65|4718.36|4718.36|4722.61|4722.61|4717.83|4717.83|0
1649834700000|2022-04-13 07:25:00|4716.35|4716.35|4706.57|4706.57|4716.35|4716.35|4705.36|4705.36|0
1649835000000|2022-04-13 07:30:00|4705.46|4705.46|4711.23|4711.23|4711.32|4711.32|4701.21|4701.21|0
1649835300000|2022-04-13 07:35:00|4711.35|4711.35|4716.96|4716.96|4716.96|4716.96|4710.03|4710.03|0
1649835600000|2022-04-13 07:40:00|4716.29|4716.29|4720.66|4720.66|4723.14|4723.14|4714.89|4714.89|0
1649835900000|2022-04-13 07:45:00|4720.21|4720.21|4720.75|4720.75|4727.16|4727.16|4719.21|4719.21|0
1649836200000|2022-04-13 07:50:00|4720.22|4720.22|4722.37|4722.37|4724.51|4724.51|4719.49|4719.49|0
1649836500000|2022-04-13 07:55:00|4722.11|4722.11|4720.67|4720.67|4725.06|4725.06|4720.34|4720.34|0
1649836800000|2022-04-13 08:00:00|4720.84|4720.84|4721.91|4721.91|4722.49|4722.49|4720.66|4720.66|0
1649837100000|2022-04-13 08:05:00|4721.24|4721.24|4728.76|4728.76|4731|4731|4721.24|4721.24|0
1649837400000|2022-04-13 08:10:00|4728.06|4728.06|4730.34|4730.34|4732.33|4732.33|4726.03|4726.03|0
1649837700000|2022-04-13 08:15:00|4730.44|4730.44|4727.35|4727.35|4731.12|4731.12|4727.35|4727.35|0
1649838000000|2022-04-13 08:20:00|4727.7|4727.7|4721.2|4721.2|4729.55|4729.55|4720.12|4720.12|0
1649838300000|2022-04-13 08:25:00|4721.02|4721.02|4720.35|4720.35|4725.02|4725.02|4719.46|4719.46|0
1649838600000|2022-04-13 08:30:00|4719.29|4719.29|4721.09|4721.09|4724.04|4724.04|4718.99|4718.99|0
1649838900000|2022-04-13 08:35:00|4720.74|4720.74|4720.99|4720.99|4723.25|4723.25|4717.64|4717.64|0
1649839200000|2022-04-13 08:40:00|4721.26|4721.26|4717.82|4717.82|4722.74|4722.74|4717.81|4717.81|0
1649839500000|2022-04-13 08:45:00|4718|4718|4719.29|4719.29|4719.58|4719.58|4717.36|4717.36|0
1649839800000|2022-04-13 08:50:00|4719.11|4719.11|4719.02|4719.02|4719.84|4719.84|4718.49|4718.49|0
1649840100000|2022-04-13 08:55:00|4718.93|4718.93|4718.43|4718.43|4719.19|4719.19|4717.04|4717.04|0
1649840400000|2022-04-13 09:00:00|4718.25|4718.25|4713.76|4713.76|4719.07|4719.07|4713.76|4713.76|0
1649840700000|2022-04-13 09:05:00|4713.49|4713.49|4715.19|4715.19|4716.53|4716.53|4713.08|4713.08|0
1649841000000|2022-04-13 09:10:00|4715.45|4715.45|4709.74|4709.74|4716.37|4716.37|4708.91|4708.91|0
1649841300000|2022-04-13 09:15:00|4710.41|4710.41|4711.73|4711.73|4711.86|4711.86|4709.26|4709.26|0
1649841600000|2022-04-13 09:20:00|4711.38|4711.38|4713.27|4713.27|4713.58|4713.58|4711.02|4711.02|0
1649841900000|2022-04-13 09:25:00|4713.94|4713.94|4714.1|4714.1|4716.27|4716.27|4713.5|4713.5|0
1649842200000|2022-04-13 09:30:00|4714.27|4714.27|4716.74|4716.74|4717.41|4717.41|4713.99|4713.99|0
1649842500000|2022-04-13 09:35:00|4716.31|4716.31|4723.57|4723.57|4723.57|4723.57|4714.7|4714.7|0
1649842800000|2022-04-13 09:40:00|4723.72|4723.72|4719.22|4719.22|4723.72|4723.72|4718.36|4718.36|0
1649843100000|2022-04-13 09:45:00|4719.48|4719.48|4717.97|4717.97|4720.41|4720.41|4717.97|4717.97|0
1649843400000|2022-04-13 09:50:00|4719.31|4719.31|4719.1|4719.1|4721.32|4721.32|4717.46|4717.46|0
1649843700000|2022-04-13 09:55:00|4718.48|4718.48|4717.46|4717.46|4720.02|4720.02|4716|4716|0
1649844000000|2022-04-13 10:00:00|4717.28|4717.28|4713.96|4713.96|4717.28|4717.28|4713.51|4713.51|0
1649844300000|2022-04-13 10:05:00|4714.05|4714.05|4713.84|4713.84|4715.57|4715.57|4713.29|4713.29|0
1649844600000|2022-04-13 10:10:00|4714.01|4714.01|4713.03|4713.03|4714.18|4714.18|4713.03|4713.03|0
1649844900000|2022-04-13 10:15:00|4712.85|4712.85|4712.98|4712.98|4717.65|4717.65|4712.8|4712.8|0
1649845200000|2022-04-13 10:20:00|4713.65|4713.65|4714.4|4714.4|4715.76|4715.76|4713.65|4713.65|0
1649845500000|2022-04-13 10:25:00|4715.73|4715.73|4717.01|4717.01|4718.45|4718.45|4715.73|4715.73|0
1649845800000|2022-04-13 10:30:00|4716.77|4716.77|4716.71|4716.71|4718.46|4718.46|4716.63|4716.63|0
1649846100000|2022-04-13 10:35:00|4716.62|4716.62|4717.41|4717.41|4717.5|4717.5|4713.59|4713.59|0
1649846400000|2022-04-13 10:40:00|4717.06|4717.06|4721.27|4721.27|4721.27|4721.27|4716.82|4716.82|0
1649846700000|2022-04-13 10:45:00|4721.43|4721.43|4721.82|4721.82|4722.81|4722.81|4720.53|4720.53|0
1649847000000|2022-04-13 10:50:00|4722.17|4722.17|4725.6|4725.6|4726.77|4726.77|4721.53|4721.53|0
1649847300000|2022-04-13 10:55:00|4726.27|4726.27|4724.4|4724.4|4726.27|4726.27|4724.4|4724.4|0
1649847600000|2022-04-13 11:00:00|4725.02|4725.02|4723.83|4723.83|4725.02|4725.02|4722.08|4722.08|0
1649847900000|2022-04-13 11:05:00|4723.61|4723.61|4723.45|4723.45|4725.32|4725.32|4722.71|4722.71|0
1649848200000|2022-04-13 11:10:00|4723.54|4723.54|4720.41|4720.41|4723.71|4723.71|4719.9|4719.9|0
1649848500000|2022-04-13 11:15:00|4720.23|4720.23|4722.29|4722.29|4722.75|4722.75|4720.15|4720.15|0
1649848800000|2022-04-13 11:20:00|4720.95|4720.95|4721.88|4721.88|4722.41|4722.41|4720.68|4720.68|0
1649849100000|2022-04-13 11:25:00|4721.53|4721.53|4724.29|4724.29|4724.78|4724.78|4721.27|4721.27|0
1649849400000|2022-04-13 11:30:00|4724.2|4724.2|4719.74|4719.74|4724.9|4724.9|4719.74|4719.74|0
1649849700000|2022-04-13 11:35:00|4719.83|4719.83|4720.39|4720.39|4721.55|4721.55|4719.3|4719.3|0
1649850000000|2022-04-13 11:40:00|4720.13|4720.13|4721.34|4721.34|4721.59|4721.59|4720.13|4720.13|0
1649850300000|2022-04-13 11:45:00|4721.46|4721.46|4719.43|4719.43|4722.08|4722.08|4718.9|4718.9|0
1649850600000|2022-04-13 11:50:00|4721.44|4721.44|4724.41|4724.41|4725.42|4725.42|4721.44|4721.44|0
1649850900000|2022-04-13 11:55:00|4723.74|4723.74|4723.11|4723.11|4726.77|4726.77|4723.11|4723.11|0
1649851200000|2022-04-13 12:00:00|4722.85|4722.85|4724.69|4724.69|4724.77|4724.77|4722.31|4722.31|0
1649851500000|2022-04-13 12:05:00|4724.6|4724.6|4722.73|4722.73|4725.99|4725.99|4722.73|4722.73|0
1649851800000|2022-04-13 12:10:00|4723.4|4723.4|4723.13|4723.13|4725.08|4725.08|4721.2|4721.2|0
1649852100000|2022-04-13 12:15:00|4723.24|4723.24|4723.59|4723.59|4724.35|4724.35|4723.09|4723.09|0
1649852400000|2022-04-13 12:20:00|4723.29|4723.29|4722.46|4722.46|4725.53|4725.53|4721.74|4721.74|0
1649852700000|2022-04-13 12:25:00|4721.12|4721.12|4723.84|4723.84|4724.07|4724.07|4720.77|4720.77|0
1649853000000|2022-04-13 12:30:00|4722.81|4722.81|4727.21|4727.21|4728.13|4728.13|4722.81|4722.81|0
1649853300000|2022-04-13 12:35:00|4727.38|4727.38|4726.86|4726.86|4727.96|4727.96|4726.1|4726.1|0
1649853600000|2022-04-13 12:40:00|4726.69|4726.69|4726.54|4726.54|4727.66|4727.66|4725.54|4725.54|0
1649853900000|2022-04-13 12:45:00|4726.72|4726.72|4723.69|4723.69|4726.72|4726.72|4723.39|4723.39|0
1649854200000|2022-04-13 12:50:00|4723.43|4723.43|4721.8|4721.8|4723.43|4723.43|4720.46|4720.46|0
1649854500000|2022-04-13 12:55:00|4721.89|4721.89|4720.31|4720.31|4721.89|4721.89|4718.61|4718.61|0
1649854800000|2022-04-13 13:00:00|4720.22|4720.22|4718.77|4718.77|4720.84|4720.84|4718.74|4718.74|0
1649855100000|2022-04-13 13:05:00|4718.1|4718.1|4716.92|4716.92|4718.46|4718.46|4716.31|4716.31|0
1649855400000|2022-04-13 13:10:00|4717.01|4717.01|4717.05|4717.05|4717.69|4717.69|4716.61|4716.61|0
1649855700000|2022-04-13 13:15:00|4717.58|4717.58|4717.09|4717.09|4718.6|4718.6|4716.46|4716.46|0
1649856000000|2022-04-13 13:20:00|4717|4717|4719.02|4719.02|4719.95|4719.95|4716.67|4716.67|0
1649856300000|2022-04-13 13:25:00|4718.84|4718.84|4713.43|4713.43|4718.84|4718.84|4712.99|4712.99|0
1649856600000|2022-04-13 13:30:00|4713.52|4713.52|4711.96|4711.96|4716.96|4716.96|4710.04|4710.04|0
1649856900000|2022-04-13 13:35:00|4712.4|4712.4|4716.49|4716.49|4716.81|4716.81|4711.89|4711.89|0
1649857200000|2022-04-13 13:40:00|4716.66|4716.66|4710.48|4710.48|4718.69|4718.69|4710.48|4710.48|0
1649857500000|2022-04-13 13:45:00|4711.15|4711.15|4690.92|4690.92|4711.15|4711.15|4689.32|4689.32|0
1649857800000|2022-04-13 13:50:00|4691.36|4691.36|4689.82|4689.82|4695.37|4695.37|4689.38|4689.38|0
1649858100000|2022-04-13 13:55:00|4689.94|4689.94|4686.42|4686.42|4692.46|4692.46|4686.42|4686.42|0
1649858400000|2022-04-13 14:00:00|4686.77|4686.77|4681.52|4681.52|4688.45|4688.45|4680.99|4680.99|0
1649858700000|2022-04-13 14:05:00|4681.78|4681.78|4688.62|4688.62|4689.3|4689.3|4681.11|4681.11|0
1649859000000|2022-04-13 14:10:00|4688.4|4688.4|4680.98|4680.98|4689.39|4689.39|4680.81|4680.81|0
1649859300000|2022-04-13 14:15:00|4681.16|4681.16|4682.92|4682.92|4685.36|4685.36|4679.83|4679.83|0
1649859600000|2022-04-13 14:20:00|4682.56|4682.56|4685.08|4685.08|4685.52|4685.52|4681.89|4681.89|0
1649859900000|2022-04-13 14:25:00|4684.55|4684.55|4683.21|4683.21|4686.47|4686.47|4681.39|4681.39|0
1649860200000|2022-04-13 14:30:00|4682.54|4682.54|4680.18|4680.18|4683.21|4683.21|4678.21|4678.21|0
1649860500000|2022-04-13 14:35:00|4680.1|4680.1|4685.24|4685.24|4685.24|4685.24|4678.49|4678.49|0
1649860800000|2022-04-13 14:40:00|4685.07|4685.07|4682.99|4682.99|4688.73|4688.73|4680.92|4680.92|0
1649861100000|2022-04-13 14:45:00|4683.17|4683.17|4685.02|4685.02|4688.7|4688.7|4682.09|4682.09|0
1649861400000|2022-04-13 14:50:00|4685.16|4685.16|4688.56|4688.56|4688.56|4688.56|4685.16|4685.16|0
1649861700000|2022-04-13 14:55:00|4688.91|4688.91|4689.24|4689.24|4695.97|4695.97|4688.91|4688.91|0
1649862000000|2022-04-13 15:00:00|4689.42|4689.42|4686.4|4686.4|4689.84|4689.84|4685.81|4685.81|0
1649862300000|2022-04-13 15:05:00|4687.02|4687.02|4690.03|4690.03|4693.56|4693.56|4686.01|4686.01|0
1649862600000|2022-04-13 15:10:00|4690.29|4690.29|4684.36|4684.36|4690.38|4690.38|4684.33|4684.33|0
1649862900000|2022-04-13 15:15:00|4684.19|4684.19|4681.14|4681.14|4684.37|4684.37|4679.74|4679.74|0
1649863200000|2022-04-13 15:20:00|4681.43|4681.43|4676.24|4676.24|4681.61|4681.61|4674.72|4674.72|0
1649863500000|2022-04-13 15:25:00|4676.06|4676.06|4680.57|4680.57|4680.57|4680.57|4676.06|4676.06|0
1649920500000|2022-04-14 07:15:00|4669.91|4669.91|4661.12|4661.12|4669.91|4669.91|4659.3|4659.3|0
1649920800000|2022-04-14 07:20:00|4660.69|4660.69|4671.37|4671.37|4672.48|4672.48|4660.6|4660.6|0
1649921100000|2022-04-14 07:25:00|4670.84|4670.84|4676|4676|4676|4676|4670.84|4670.84|0
1649921400000|2022-04-14 07:30:00|4676.09|4676.09|4673.69|4673.69|4680.39|4680.39|4672.66|4672.66|0
1649921700000|2022-04-14 07:35:00|4673.02|4673.02|4668.96|4668.96|4676.94|4676.94|4668.96|4668.96|0
1649922000000|2022-04-14 07:40:00|4669.19|4669.19|4664.32|4664.32|4669.55|4669.55|4661.69|4661.69|0
1649922300000|2022-04-14 07:45:00|4664.2|4664.2|4662.74|4662.74|4665.54|4665.54|4658.31|4658.31|0
1649922600000|2022-04-14 07:50:00|4662.5|4662.5|4661.65|4661.65|4662.62|4662.62|4659.39|4659.39|0
1649922900000|2022-04-14 07:55:00|4662.32|4662.32|4662.7|4662.7|4664.06|4664.06|4660.42|4660.42|0
1649923200000|2022-04-14 08:00:00|4662.82|4662.82|4660.9|4660.9|4663.68|4663.68|4659.82|4659.82|0
1649923500000|2022-04-14 08:05:00|4660.23|4660.23|4661.23|4661.23|4661.4|4661.4|4657.79|4657.79|0
1649923800000|2022-04-14 08:10:00|4661.9|4661.9|4669.22|4669.22|4672.28|4672.28|4661.9|4661.9|0
1649924100000|2022-04-14 08:15:00|4669.57|4669.57|4669.67|4669.67|4671.57|4671.57|4668.83|4668.83|0
1649924400000|2022-04-14 08:20:00|4669.97|4669.97|4667.67|4667.67|4670.12|4670.12|4667.43|4667.43|0
1649924700000|2022-04-14 08:25:00|4667.78|4667.78|4667.87|4667.87|4669.77|4669.77|4666.99|4666.99|0
1649925000000|2022-04-14 08:30:00|4667.61|4667.61|4667.86|4667.86|4670|4670|4667.11|4667.11|0
1649925300000|2022-04-14 08:35:00|4668.22|4668.22|4670.16|4670.16|4671.59|4671.59|4668.22|4668.22|0
1649925600000|2022-04-14 08:40:00|4670.28|4670.28|4674.3|4674.3|4674.57|4674.57|4670.02|4670.02|0
1649925900000|2022-04-14 08:45:00|4674.54|4674.54|4676.54|4676.54|4676.66|4676.66|4674.22|4674.22|0
1649926200000|2022-04-14 08:50:00|4675.87|4675.87|4676.2|4676.2|4676.82|4676.82|4675.02|4675.02|0
1649926500000|2022-04-14 08:55:00|4676.11|4676.11|4675.24|4675.24|4676.11|4676.11|4672.74|4672.74|0
1649926800000|2022-04-14 09:00:00|4675.33|4675.33|4674.91|4674.91|4675.8|4675.8|4672.71|4672.71|0
1649927100000|2022-04-14 09:05:00|4675.02|4675.02|4682.06|4682.06|4682.5|4682.5|4674.26|4674.26|0
1649927400000|2022-04-14 09:10:00|4681.76|4681.76|4681.44|4681.44|4681.76|4681.76|4681.44|4681.44|0
1649927700000|2022-04-14 09:15:00|4681.76|4681.76|4687.47|4687.47|4691.56|4691.56|4681.76|4681.76|0
1649928000000|2022-04-14 09:20:00|4687.21|4687.21|4687.07|4687.07|4687.21|4687.21|4683.86|4683.86|0
1649928300000|2022-04-14 09:25:00|4687.6|4687.6|4687.55|4687.55|4690.1|4690.1|4687.2|4687.2|0
1649928600000|2022-04-14 09:30:00|4686.88|4686.88|4685.66|4685.66|4687.84|4687.84|4685.35|4685.35|0
1649928900000|2022-04-14 09:35:00|4685.83|4685.83|4682.57|4682.57|4687.21|4687.21|4682.39|4682.39|0
1649929200000|2022-04-14 09:40:00|4681.9|4681.9|4681.3|4681.3|4682.23|4682.23|4679.35|4679.35|0
1649929500000|2022-04-14 09:45:00|4681.19|4681.19|4686.53|4686.53|4687.06|4687.06|4681.19|4681.19|0
1649929800000|2022-04-14 09:50:00|4686.44|4686.44|4683.39|4683.39|4687.82|4687.82|4682.31|4682.31|0
1649930100000|2022-04-14 09:55:00|4683.23|4683.23|4685|4685|4686.92|4686.92|4681.8|4681.8|0
1649930400000|2022-04-14 10:00:00|4685.17|4685.17|4686.96|4686.96|4688.44|4688.44|4685.05|4685.05|0
1649930700000|2022-04-14 10:05:00|4687.38|4687.38|4688.18|4688.18|4688.52|4688.52|4686.83|4686.83|0
1649931000000|2022-04-14 10:10:00|4688.09|4688.09|4685.29|4685.29|4688.36|4688.36|4685.2|4685.2|0
1649931300000|2022-04-14 10:15:00|4685.45|4685.45|4686.36|4686.36|4687.64|4687.64|4685.45|4685.45|0
1649931600000|2022-04-14 10:20:00|4686.62|4686.62|4686.07|4686.07|4686.62|4686.62|4685.23|4685.23|0
1649931900000|2022-04-14 10:25:00|4685.4|4685.4|4686.55|4686.55|4687.23|4687.23|4684.96|4684.96|0
1649932200000|2022-04-14 10:30:00|4686.76|4686.76|4682.37|4682.37|4687.05|4687.05|4681.7|4681.7|0
1649932500000|2022-04-14 10:35:00|4684.38|4684.38|4682.71|4682.71|4684.65|4684.65|4682.56|4682.56|0
1649932800000|2022-04-14 10:40:00|4682.62|4682.62|4682.76|4682.76|4684.18|4684.18|4682.36|4682.36|0
1649933100000|2022-04-14 10:45:00|4682.64|4682.64|4682.6|4682.6|4682.95|4682.95|4681.83|4681.83|0
1649933400000|2022-04-14 10:50:00|4682.48|4682.48|4682.5|4682.5|4683.26|4683.26|4682.24|4682.24|0
1649933700000|2022-04-14 10:55:00|4682.23|4682.23|4681.34|4681.34|4682.5|4682.5|4680.18|4680.18|0
1649934000000|2022-04-14 11:00:00|4681.26|4681.26|4682.94|4682.94|4683.68|4683.68|4678.08|4678.08|0
1649934300000|2022-04-14 11:05:00|4682.23|4682.23|4685.01|4685.01|4685.01|4685.01|4681.91|4681.91|0
1649934600000|2022-04-14 11:10:00|4685.28|4685.28|4686.35|4686.35|4688.63|4688.63|4685.1|4685.1|0
1649934900000|2022-04-14 11:15:00|4686.09|4686.09|4685.39|4685.39|4686.45|4686.45|4685.39|4685.39|0
1649935200000|2022-04-14 11:20:00|4685.23|4685.23|4682.42|4682.42|4685.23|4685.23|4682.42|4682.42|0
1649935500000|2022-04-14 11:25:00|4683.01|4683.01|4683.86|4683.86|4685.52|4685.52|4682.8|4682.8|0
1649935800000|2022-04-14 11:30:00|4683.95|4683.95|4685.29|4685.29|4685.29|4685.29|4683.38|4683.38|0
1649936100000|2022-04-14 11:35:00|4684.94|4684.94|4687.12|4687.12|4687.12|4687.12|4684.85|4684.85|0
1649936400000|2022-04-14 11:40:00|4687.29|4687.29|4688.74|4688.74|4688.74|4688.74|4686.59|4686.59|0
1649936700000|2022-04-14 11:45:00|4688.57|4688.57|4686.08|4686.08|4691.07|4691.07|4685.6|4685.6|0
1649937000000|2022-04-14 11:50:00|4686.16|4686.16|4685.81|4685.81|4686.78|4686.78|4684.77|4684.77|0
1649937300000|2022-04-14 11:55:00|4686.14|4686.14|4686.36|4686.36|4687.03|4687.03|4684.32|4684.32|0
1649937600000|2022-04-14 12:00:00|4686.18|4686.18|4684.36|4684.36|4687.15|4687.15|4683.52|4683.52|0
1649937900000|2022-04-14 12:05:00|4684.45|4684.45|4687.53|4687.53|4687.53|4687.53|4684.45|4684.45|0
1649938200000|2022-04-14 12:10:00|4687.36|4687.36|4687.49|4687.49|4687.82|4687.82|4686.02|4686.02|0
1649938500000|2022-04-14 12:15:00|4688.02|4688.02|4685.33|4685.33|4688.11|4688.11|4685.33|4685.33|0
1649938800000|2022-04-14 12:20:00|4685.07|4685.07|4687.52|4687.52|4687.53|4687.53|4684.93|4684.93|0
1649939100000|2022-04-14 12:25:00|4688.19|4688.19|4689.22|4689.22|4690.22|4690.22|4688.19|4688.19|0
1649939400000|2022-04-14 12:30:00|4688.98|4688.98|4688.48|4688.48|4689.93|4689.93|4688.48|4688.48|0
1649939700000|2022-04-14 12:35:00|4688.57|4688.57|4689.06|4689.06|4690.17|4690.17|4687.14|4687.14|0
1649940000000|2022-04-14 12:40:00|4688.62|4688.62|4689.79|4689.79|4690.8|4690.8|4687.68|4687.68|0
1649940300000|2022-04-14 12:45:00|4690.06|4690.06|4693.2|4693.2|4693.73|4693.73|4689.27|4689.27|0
1649940600000|2022-04-14 12:50:00|4693.29|4693.29|4694.41|4694.41|4694.59|4694.59|4691.72|4691.72|0
1649940900000|2022-04-14 12:55:00|4694.65|4694.65|4698.5|4698.5|4700.19|4700.19|4694.65|4694.65|0
1649941200000|2022-04-14 13:00:00|4698.94|4698.94|4699.91|4699.91|4700.87|4700.87|4697.24|4697.24|0
1649941500000|2022-04-14 13:05:00|4700.58|4700.58|4697.74|4697.74|4701.21|4701.21|4697.56|4697.56|0
1649941800000|2022-04-14 13:10:00|4698.41|4698.41|4707.5|4707.5|4707.58|4707.58|4698.41|4698.41|0
1649942100000|2022-04-14 13:15:00|4707.77|4707.77|4709.11|4709.11|4710.78|4710.78|4707.77|4707.77|0
1649942400000|2022-04-14 13:20:00|4708.44|4708.44|4712.96|4712.96|4713.14|4713.14|4707.48|4707.48|0
1649942700000|2022-04-14 13:25:00|4712.29|4712.29|4711.47|4711.47|4715.12|4715.12|4711.47|4711.47|0
1649943000000|2022-04-14 13:30:00|4711.73|4711.73|4724.86|4724.86|4724.86|4724.86|4711.64|4711.64|0
1649943300000|2022-04-14 13:35:00|4724.95|4724.95|4719.2|4719.2|4725.13|4725.13|4717.35|4717.35|0
1649943600000|2022-04-14 13:40:00|4718.53|4718.53|4721.25|4721.25|4727.38|4727.38|4718.53|4718.53|0
1649943900000|2022-04-14 13:45:00|4722.05|4722.05|4722.84|4722.84|4725.57|4725.57|4720.85|4720.85|0
1649944200000|2022-04-14 13:50:00|4722.57|4722.57|4727.1|4727.1|4729.23|4729.23|4722.57|4722.57|0
1649944500000|2022-04-14 13:55:00|4726.92|4726.92|4727.5|4727.5|4730.75|4730.75|4726.3|4726.3|0
1649944800000|2022-04-14 14:00:00|4727.68|4727.68|4730.13|4730.13|4730.84|4730.84|4725.05|4725.05|0
1649945100000|2022-04-14 14:05:00|4730.31|4730.31|4731.52|4731.52|4732.36|4732.36|4728.72|4728.72|0
1649945400000|2022-04-14 14:10:00|4731.87|4731.87|4731.4|4731.4|4736.08|4736.08|4730.2|4730.2|0
1649945700000|2022-04-14 14:15:00|4731.31|4731.31|4732.36|4732.36|4735.39|4735.39|4730.24|4730.24|0
1649946000000|2022-04-14 14:20:00|4732.44|4732.44|4732.3|4732.3|4732.99|4732.99|4728.28|4728.28|0
1649946300000|2022-04-14 14:25:00|4732.39|4732.39|4731.86|4731.86|4732.48|4732.48|4728.26|4728.26|0
1649946600000|2022-04-14 14:30:00|4732.03|4732.03|4733.27|4733.27|4734.45|4734.45|4731.86|4731.86|0
1649946900000|2022-04-14 14:35:00|4732.6|4732.6|4735.79|4735.79|4735.79|4735.79|4731.01|4731.01|0
1649947200000|2022-04-14 14:40:00|4735.62|4735.62|4733.22|4733.22|4736.61|4736.61|4732.85|4732.85|0
1649947500000|2022-04-14 14:45:00|4733.31|4733.31|4730.16|4730.16|4733.98|4733.98|4729.49|4729.49|0
1649947800000|2022-04-14 14:50:00|4729.99|4729.99|4729.12|4729.12|4731.45|4731.45|4726.39|4726.39|0
1649948100000|2022-04-14 14:55:00|4729.56|4729.56|4727.67|4727.67|4730.23|4730.23|4726.05|4726.05|0
1649948400000|2022-04-14 15:00:00|4727.27|4727.27|4731.08|4731.08|4731.08|4731.08|4727.09|4727.09|0
1649948700000|2022-04-14 15:05:00|4731.2|4731.2|4727.5|4727.5|4732.23|4732.23|4723.9|4723.9|0
1649949000000|2022-04-14 15:10:00|4725.49|4725.49|4728.12|4728.12|4728.56|4728.56|4725.32|4725.32|0
1649949300000|2022-04-14 15:15:00|4728.21|4728.21|4729.39|4729.39|4731.82|4731.82|4727.69|4727.69|0
1649949600000|2022-04-14 15:20:00|4730.06|4730.06|4727.19|4727.19|4730.15|4730.15|4726.66|4726.66|0
1649949900000|2022-04-14 15:25:00|4727.36|4727.36|4728.43|4728.43|4728.43|4728.43|4724.67|4724.67|0
1650352500000|2022-04-19 07:15:00|4749.59|4749.59|4737.43|4737.43|4749.86|4749.86|4734.98|4734.98|0
1650352800000|2022-04-19 07:20:00|4738.14|4738.14|4740.43|4740.43|4749.34|4749.34|4737.47|4737.47|0
1650353100000|2022-04-19 07:25:00|4741.84|4741.84|4743.28|4743.28|4743.28|4743.28|4740.51|4740.51|0
1650353400000|2022-04-19 07:30:00|4745.08|4745.08|4744.35|4744.35|4748.72|4748.72|4742.54|4742.54|0
1650353700000|2022-04-19 07:35:00|4745.02|4745.02|4749.39|4749.39|4749.39|4749.39|4742.79|4742.79|0
1650354000000|2022-04-19 07:40:00|4748.68|4748.68|4743.45|4743.45|4748.68|4748.68|4740.27|4740.27|0
1650354300000|2022-04-19 07:45:00|4742.78|4742.78|4751.67|4751.67|4752.2|4752.2|4736.84|4736.84|0
1650354600000|2022-04-19 07:50:00|4752.02|4752.02|4750.53|4750.53|4753.25|4753.25|4749.23|4749.23|0
1650354900000|2022-04-19 07:55:00|4751.15|4751.15|4747.68|4747.68|4752.62|4752.62|4746.51|4746.51|0
1650355200000|2022-04-19 08:00:00|4747.32|4747.32|4743.32|4743.32|4749.31|4749.31|4742.75|4742.75|0
1650355500000|2022-04-19 08:05:00|4743.99|4743.99|4743.17|4743.17|4744.43|4744.43|4739.64|4739.64|0
1650355800000|2022-04-19 08:10:00|4743.08|4743.08|4746.66|4746.66|4746.66|4746.66|4739.92|4739.92|0
1650356100000|2022-04-19 08:15:00|4746.9|4746.9|4746.92|4746.92|4752.99|4752.99|4746.9|4746.9|0
1650356400000|2022-04-19 08:20:00|4748.26|4748.26|4743.26|4743.26|4749.4|4749.4|4742.93|4742.93|0
1650356700000|2022-04-19 08:25:00|4743.93|4743.93|4750.95|4750.95|4750.95|4750.95|4743.93|4743.93|0
1650357000000|2022-04-19 08:30:00|4751.13|4751.13|4749.88|4749.88|4751.13|4751.13|4748.36|4748.36|0
1650357300000|2022-04-19 08:35:00|4749.44|4749.44|4749.01|4749.01|4751.67|4751.67|4747.12|4747.12|0
1650357600000|2022-04-19 08:40:00|4748.34|4748.34|4748.09|4748.09|4749.27|4749.27|4747.25|4747.25|0
1650357900000|2022-04-19 08:45:00|4747.92|4747.92|4753.83|4753.83|4755.73|4755.73|4745.98|4745.98|0
1650358200000|2022-04-19 08:50:00|4753.56|4753.56|4748.38|4748.38|4755.88|4755.88|4748.38|4748.38|0
1650358500000|2022-04-19 08:55:00|4748.91|4748.91|4750.09|4750.09|4753.12|4753.12|4748.91|4748.91|0
1650358800000|2022-04-19 09:00:00|4750.45|4750.45|4750|4750|4752.91|4752.91|4749.15|4749.15|0
1650359100000|2022-04-19 09:05:00|4749.33|4749.33|4751.01|4751.01|4751.18|4751.18|4748.27|4748.27|0
1650359400000|2022-04-19 09:10:00|4750.83|4750.83|4749.14|4749.14|4752.77|4752.77|4746.62|4746.62|0
1650359700000|2022-04-19 09:15:00|4748.88|4748.88|4744.57|4744.57|4750.35|4750.35|4744.57|4744.57|0
1650360000000|2022-04-19 09:20:00|4744.47|4744.47|4743.55|4743.55|4745.23|4745.23|4741.33|4741.33|0
1650360300000|2022-04-19 09:25:00|4743.28|4743.28|4741.25|4741.25|4744.46|4744.46|4740.09|4740.09|0
1650360600000|2022-04-19 09:30:00|4741.07|4741.07|4742.21|4742.21|4742.71|4742.71|4739.09|4739.09|0
1650360900000|2022-04-19 09:35:00|4742.04|4742.04|4738.65|4738.65|4742.54|4742.54|4737.25|4737.25|0
1650361200000|2022-04-19 09:40:00|4738.38|4738.38|4740.74|4740.74|4741|4741|4737.98|4737.98|0
1650361500000|2022-04-19 09:45:00|4740.59|4740.59|4738.28|4738.28|4741.08|4741.08|4736|4736|0
1650361800000|2022-04-19 09:50:00|4737.57|4737.57|4737.79|4737.79|4742.67|4742.67|4737.04|4737.04|0
1650362100000|2022-04-19 09:55:00|4738.13|4738.13|4732.35|4732.35|4738.31|4738.31|4728.11|4728.11|0
1650362400000|2022-04-19 10:00:00|4732.17|4732.17|4727.58|4727.58|4732.32|4732.32|4726.64|4726.64|0
1650362700000|2022-04-19 10:05:00|4727.43|4727.43|4726.19|4726.19|4727.61|4727.61|4724.91|4724.91|0
1650363000000|2022-04-19 10:10:00|4726.1|4726.1|4721.59|4721.59|4728.36|4728.36|4721.03|4721.03|0
1650363300000|2022-04-19 10:15:00|4721.42|4721.42|4728.72|4728.72|4729.64|4729.64|4721.3|4721.3|0
1650363600000|2022-04-19 10:20:00|4728.42|4728.42|4731.46|4731.46|4732.24|4732.24|4727.67|4727.67|0
1650363900000|2022-04-19 10:25:00|4732.39|4732.39|4728.55|4728.55|4733.06|4733.06|4728.35|4728.35|0
1650364200000|2022-04-19 10:30:00|4728.46|4728.46|4731.43|4731.43|4731.58|4731.58|4728.46|4728.46|0
1650364500000|2022-04-19 10:35:00|4731.25|4731.25|4734.54|4734.54|4734.54|4734.54|4730.23|4730.23|0
1650364800000|2022-04-19 10:40:00|4734.21|4734.21|4734.81|4734.81|4735.68|4735.68|4733.34|4733.34|0
1650365100000|2022-04-19 10:45:00|4734.63|4734.63|4736.91|4736.91|4737.9|4737.9|4732.94|4732.94|0
1650365400000|2022-04-19 10:50:00|4737.18|4737.18|4739.89|4739.89|4740.48|4740.48|4736.24|4736.24|0
1650365700000|2022-04-19 10:55:00|4739.71|4739.71|4742.85|4742.85|4745.04|4745.04|4739.71|4739.71|0
1650366000000|2022-04-19 11:00:00|4743.21|4743.21|4745.53|4745.53|4745.94|4745.94|4742.36|4742.36|0
1650366300000|2022-04-19 11:05:00|4745.18|4745.18|4747.92|4747.92|4748.66|4748.66|4743.85|4743.85|0
1650366600000|2022-04-19 11:10:00|4747.74|4747.74|4749.47|4749.47|4749.68|4749.68|4746.69|4746.69|0
1650366900000|2022-04-19 11:15:00|4748.13|4748.13|4747.07|4747.07|4749.11|4749.11|4745.34|4745.34|0
1650367200000|2022-04-19 11:20:00|4745.73|4745.73|4746.86|4746.86|4748.85|4748.85|4745.73|4745.73|0
1650367500000|2022-04-19 11:25:00|4748.87|4748.87|4749.68|4749.68|4750.9|4750.9|4748.6|4748.6|0
1650367800000|2022-04-19 11:30:00|4749.44|4749.44|4747.82|4747.82|4749.44|4749.44|4745.95|4745.95|0
1650368100000|2022-04-19 11:35:00|4747.93|4747.93|4746.74|4746.74|4750.61|4750.61|4746.17|4746.17|0
1650368400000|2022-04-19 11:40:00|4746.91|4746.91|4744.26|4744.26|4750.18|4750.18|4744.26|4744.26|0
1650368700000|2022-04-19 11:45:00|4744.61|4744.61|4743.74|4743.74|4747.21|4747.21|4743.19|4743.19|0
1650369000000|2022-04-19 11:50:00|4743.47|4743.47|4744.33|4744.33|4744.33|4744.33|4742.43|4742.43|0
1650369300000|2022-04-19 11:55:00|4743.66|4743.66|4740.29|4740.29|4744.87|4744.87|4740.29|4740.29|0
1650369600000|2022-04-19 12:00:00|4739.67|4739.67|4733.43|4733.43|4739.67|4739.67|4733.43|4733.43|0
1650369900000|2022-04-19 12:05:00|4733.61|4733.61|4732.09|4732.09|4733.79|4733.79|4731.46|4731.46|0
1650370200000|2022-04-19 12:10:00|4731.92|4731.92|4735.65|4735.65|4736.85|4736.85|4731.14|4731.14|0
1650370500000|2022-04-19 12:15:00|4735.81|4735.81|4738.06|4738.06|4739.09|4739.09|4735.02|4735.02|0
1650370800000|2022-04-19 12:20:00|4738.15|4738.15|4740.19|4740.19|4740.19|4740.19|4736.28|4736.28|0
1650371100000|2022-04-19 12:25:00|4740.27|4740.27|4742.89|4742.89|4743.12|4743.12|4739.9|4739.9|0
1650371400000|2022-04-19 12:30:00|4742.42|4742.42|4744.38|4744.38|4746.97|4746.97|4741.75|4741.75|0
1650371700000|2022-04-19 12:35:00|4745.05|4745.05|4740.8|4740.8|4745.4|4745.4|4739|4739|0
1650372000000|2022-04-19 12:40:00|4740.72|4740.72|4739.43|4739.43|4742.39|4742.39|4739.43|4739.43|0
1650372300000|2022-04-19 12:45:00|4739.32|4739.32|4736.51|4736.51|4739.63|4739.63|4736.51|4736.51|0
1650372600000|2022-04-19 12:50:00|4736.63|4736.63|4735.63|4735.63|4736.67|4736.67|4734.72|4734.72|0
1650372900000|2022-04-19 12:55:00|4735.33|4735.33|4733.84|4733.84|4737.61|4737.61|4733.84|4733.84|0
1650373200000|2022-04-19 13:00:00|4733.66|4733.66|4732.09|4732.09|4735.35|4735.35|4731.65|4731.65|0
1650373500000|2022-04-19 13:05:00|4732.76|4732.76|4731.24|4731.24|4733.03|4733.03|4728.29|4728.29|0
1650373800000|2022-04-19 13:10:00|4731.07|4731.07|4725.95|4725.95|4731.07|4731.07|4725.09|4725.09|0
1650374100000|2022-04-19 13:15:00|4726.12|4726.12|4725.9|4725.9|4727.4|4727.4|4722.94|4722.94|0
1650374400000|2022-04-19 13:20:00|4725.55|4725.55|4722.13|4722.13|4725.55|4725.55|4721.12|4721.12|0
1650374700000|2022-04-19 13:25:00|4722.05|4722.05|4723.33|4723.33|4723.33|4723.33|4720.26|4720.26|0
1650375000000|2022-04-19 13:30:00|4723.42|4723.42|4726.94|4726.94|4728.71|4728.71|4723.35|4723.35|0
1650375300000|2022-04-19 13:35:00|4726.24|4726.24|4731.68|4731.68|4732.47|4732.47|4725.88|4725.88|0
1650375600000|2022-04-19 13:40:00|4732.35|4732.35|4735.96|4735.96|4736.4|4736.4|4731.93|4731.93|0
1650375900000|2022-04-19 13:45:00|4736.4|4736.4|4728.57|4728.57|4738.32|4738.32|4728.45|4728.45|0
1650376200000|2022-04-19 13:50:00|4728.45|4728.45|4736.19|4736.19|4737.4|4737.4|4727.57|4727.57|0
1650376500000|2022-04-19 13:55:00|4736.1|4736.1|4736.33|4736.33|4737.02|4737.02|4734.93|4734.93|0
1650376800000|2022-04-19 14:00:00|4735.92|4735.92|4739.56|4739.56|4739.74|4739.74|4735.21|4735.21|0
1650377100000|2022-04-19 14:05:00|4739.65|4739.65|4739.28|4739.28|4739.65|4739.65|4737.29|4737.29|0
1650377400000|2022-04-19 14:10:00|4739.16|4739.16|4739.85|4739.85|4741.12|4741.12|4737.39|4737.39|0
1650377700000|2022-04-19 14:15:00|4739.77|4739.77|4734.25|4734.25|4739.85|4739.85|4734.25|4734.25|0
1650378000000|2022-04-19 14:20:00|4733.99|4733.99|4733.96|4733.96|4734.96|4734.96|4730.85|4730.85|0
1650378300000|2022-04-19 14:25:00|4734.32|4734.32|4735.64|4735.64|4736.03|4736.03|4732.2|4732.2|0
1650378600000|2022-04-19 14:30:00|4735.46|4735.46|4732.56|4732.56|4735.64|4735.64|4731.59|4731.59|0
1650378900000|2022-04-19 14:35:00|4732.65|4732.65|4731.23|4731.23|4733.54|4733.54|4729.42|4729.42|0
1650379200000|2022-04-19 14:40:00|4731.41|4731.41|4733.42|4733.42|4735.37|4735.37|4731.41|4731.41|0
1650379500000|2022-04-19 14:45:00|4733.95|4733.95|4734.71|4734.71|4737.87|4737.87|4733.95|4733.95|0
1650379800000|2022-04-19 14:50:00|4734.62|4734.62|4737.17|4737.17|4738.19|4738.19|4734.46|4734.46|0
1650380100000|2022-04-19 14:55:00|4737.08|4737.08|4733.27|4733.27|4737.26|4737.26|4730.97|4730.97|0
1650380400000|2022-04-19 15:00:00|4733.42|4733.42|4737.85|4737.85|4737.85|4737.85|4732.08|4732.08|0
1650380700000|2022-04-19 15:05:00|4738.03|4738.03|4736.7|4736.7|4738.03|4738.03|4735.36|4735.36|0
1650381000000|2022-04-19 15:10:00|4736.52|4736.52|4733|4733|4736.52|4736.52|4732.33|4732.33|0
1650381300000|2022-04-19 15:15:00|4733.17|4733.17|4733.76|4733.76|4736.47|4736.47|4733.17|4733.17|0
1650381600000|2022-04-19 15:20:00|4733.85|4733.85|4736.46|4736.46|4736.9|4736.9|4732.03|4732.03|0
1650381900000|2022-04-19 15:25:00|4736.37|4736.37|4737.99|4737.99|4740.15|4740.15|4734.32|4734.32|0
1650438900000|2022-04-20 07:15:00|4732.98|4732.98|4741.12|4741.12|4741.79|4741.79|4732.98|4732.98|0
1650439200000|2022-04-20 07:20:00|4739.78|4739.78|4736.99|4736.99|4745.81|4745.81|4735.07|4735.07|0
1650439500000|2022-04-20 07:25:00|4737.88|4737.88|4743.28|4743.28|4744.63|4744.63|4733.77|4733.77|0
1650439800000|2022-04-20 07:30:00|4742.61|4742.61|4738.98|4738.98|4742.61|4742.61|4737.48|4737.48|0
1650440100000|2022-04-20 07:35:00|4742.33|4742.33|4733.5|4733.5|4743.35|4743.35|4728.87|4728.87|0
1650440400000|2022-04-20 07:40:00|4733.39|4733.39|4742.75|4742.75|4742.75|4742.75|4732.71|4732.71|0
1650440700000|2022-04-20 07:45:00|4742.27|4742.27|4754.34|4754.34|4754.52|4754.52|4742.27|4742.27|0
1650441000000|2022-04-20 07:50:00|4754.08|4754.08|4747.65|4747.65|4754.61|4754.61|4745.6|4745.6|0
1650441300000|2022-04-20 07:55:00|4747.74|4747.74|4754.37|4754.37|4754.97|4754.97|4747.74|4747.74|0
1650441600000|2022-04-20 08:00:00|4754.28|4754.28|4753.86|4753.86|4759.56|4759.56|4753.27|4753.27|0
1650441900000|2022-04-20 08:05:00|4753.16|4753.16|4759.16|4759.16|4759.43|4759.43|4751.86|4751.86|0
1650442200000|2022-04-20 08:10:00|4758.99|4758.99|4765.92|4765.92|4767.26|4767.26|4756.99|4756.99|0
1650442500000|2022-04-20 08:15:00|4765.56|4765.56|4757.01|4757.01|4765.56|4765.56|4755.41|4755.41|0
1650442800000|2022-04-20 08:20:00|4756.57|4756.57|4759.99|4759.99|4759.99|4759.99|4752.64|4752.64|0
1650443100000|2022-04-20 08:25:00|4759.55|4759.55|4754.3|4754.3|4759.55|4759.55|4752.8|4752.8|0
1650443400000|2022-04-20 08:30:00|4754.47|4754.47|4756.07|4756.07|4756.54|4756.54|4751.14|4751.14|0
1650443700000|2022-04-20 08:35:00|4756.16|4756.16|4754.5|4754.5|4757.63|4757.63|4753.55|4753.55|0
1650444000000|2022-04-20 08:40:00|4754.32|4754.32|4753.53|4753.53|4754.41|4754.41|4751.12|4751.12|0
1650444300000|2022-04-20 08:45:00|4754.3|4754.3|4750.14|4750.14|4755.85|4755.85|4749.9|4749.9|0
1650444600000|2022-04-20 08:50:00|4750.05|4750.05|4755.51|4755.51|4755.54|4755.54|4749.73|4749.73|0
1650444900000|2022-04-20 08:55:00|4755.63|4755.63|4754.58|4754.58|4758.38|4758.38|4751.36|4751.36|0
1650445200000|2022-04-20 09:00:00|4755.41|4755.41|4751.38|4751.38|4755.43|4755.43|4749.3|4749.3|0
1650445500000|2022-04-20 09:05:00|4751.65|4751.65|4749.71|4749.71|4752.97|4752.97|4747.16|4747.16|0
1650445800000|2022-04-20 09:10:00|4749.36|4749.36|4748.28|4748.28|4751.01|4751.01|4747.66|4747.66|0
1650446100000|2022-04-20 09:15:00|4748.02|4748.02|4744.79|4744.79|4750.91|4750.91|4743.59|4743.59|0
1650446400000|2022-04-20 09:20:00|4745.15|4745.15|4747.03|4747.03|4747.15|4747.15|4742.9|4742.9|0
1650446700000|2022-04-20 09:25:00|4746.91|4746.91|4744.88|4744.88|4746.97|4746.97|4744.17|4744.17|0
1650447000000|2022-04-20 09:30:00|4744.61|4744.61|4740.35|4740.35|4745.99|4745.99|4738.89|4738.89|0
1650447300000|2022-04-20 09:35:00|4740.62|4740.62|4735.87|4735.87|4741.81|4741.81|4735.78|4735.78|0
1650447600000|2022-04-20 09:40:00|4737.21|4737.21|4736.23|4736.23|4739.12|4739.12|4733.93|4733.93|0
1650447900000|2022-04-20 09:45:00|4736.39|4736.39|4740.4|4740.4|4740.73|4740.73|4736.39|4736.39|0
1650448200000|2022-04-20 09:50:00|4739.96|4739.96|4747.32|4747.32|4747.58|4747.58|4738.27|4738.27|0
1650448500000|2022-04-20 09:55:00|4748.66|4748.66|4742.34|4742.34|4751.52|4751.52|4741.67|4741.67|0
1650448800000|2022-04-20 10:00:00|4742.07|4742.07|4739.41|4739.41|4742.07|4742.07|4739.14|4739.14|0
1650449100000|2022-04-20 10:05:00|4739.32|4739.32|4735.2|4735.2|4741.01|4741.01|4735.08|4735.08|0
1650449400000|2022-04-20 10:10:00|4735.04|4735.04|4742.92|4742.92|4742.92|4742.92|4733.46|4733.46|0
1650449700000|2022-04-20 10:15:00|4742.57|4742.57|4742.73|4742.73|4742.73|4742.73|4737.97|4737.97|0
1650450000000|2022-04-20 10:20:00|4742.64|4742.64|4744.8|4744.8|4746.17|4746.17|4742.64|4742.64|0
1650450300000|2022-04-20 10:25:00|4744.88|4744.88|4744.34|4744.34|4745.91|4745.91|4739.87|4739.87|0
1650450600000|2022-04-20 10:30:00|4744.22|4744.22|4744.66|4744.66|4745.82|4745.82|4742.12|4742.12|0
1650450900000|2022-04-20 10:35:00|4744.44|4744.44|4743.96|4743.96|4744.55|4744.55|4743.22|4743.22|0
1650451200000|2022-04-20 10:40:00|4744.14|4744.14|4743.21|4743.21|4744.14|4744.14|4740.79|4740.79|0
1650451500000|2022-04-20 10:45:00|4743.1|4743.1|4744.72|4744.72|4744.72|4744.72|4743.1|4743.1|0
1650451800000|2022-04-20 10:50:00|4745.07|4745.07|4749.17|4749.17|4749.22|4749.22|4745.07|4745.07|0
1650452100000|2022-04-20 10:55:00|4749.27|4749.27|4750.24|4750.24|4752.37|4752.37|4749.27|4749.27|0
1650452400000|2022-04-20 11:00:00|4750.06|4750.06|4745.11|4745.11|4751.76|4751.76|4744.44|4744.44|0
1650452700000|2022-04-20 11:05:00|4744.93|4744.93|4742.79|4742.79|4744.93|4744.93|4741.54|4741.54|0
1650453000000|2022-04-20 11:10:00|4743.46|4743.46|4741.1|4741.1|4743.46|4743.46|4741.01|4741.01|0
1650453300000|2022-04-20 11:15:00|4740.83|4740.83|4739.42|4739.42|4740.83|4740.83|4738.49|4738.49|0
1650453600000|2022-04-20 11:20:00|4739.52|4739.52|4735.5|4735.5|4739.85|4739.85|4735.5|4735.5|0
1650453900000|2022-04-20 11:25:00|4735.33|4735.33|4736.44|4736.44|4736.53|4736.53|4735.33|4735.33|0
1650454200000|2022-04-20 11:30:00|4736.27|4736.27|4738.63|4738.63|4739.6|4739.6|4735.73|4735.73|0
1650454500000|2022-04-20 11:35:00|4738.72|4738.72|4733.46|4733.46|4739.2|4739.2|4733.46|4733.46|0
1650454800000|2022-04-20 11:40:00|4732.79|4732.79|4732.93|4732.93|4733.25|4733.25|4730.9|4730.9|0
1650455100000|2022-04-20 11:45:00|4732.58|4732.58|4727.88|4727.88|4732.58|4732.58|4725.69|4725.69|0
1650455400000|2022-04-20 11:50:00|4727.76|4727.76|4728.25|4728.25|4730.03|4730.03|4722.97|4722.97|0
1650455700000|2022-04-20 11:55:00|4728.34|4728.34|4733.25|4733.25|4733.6|4733.6|4727.54|4727.54|0
1650456000000|2022-04-20 12:00:00|4733.39|4733.39|4735.37|4735.37|4735.46|4735.46|4733.13|4733.13|0
1650456300000|2022-04-20 12:05:00|4735.46|4735.46|4730.81|4730.81|4735.46|4735.46|4730.81|4730.81|0
1650456600000|2022-04-20 12:10:00|4730.55|4730.55|4730.77|4730.77|4730.93|4730.93|4728.88|4728.88|0
1650456900000|2022-04-20 12:15:00|4730.65|4730.65|4729.53|4729.53|4730.65|4730.65|4727.97|4727.97|0
1650457200000|2022-04-20 12:20:00|4729.88|4729.88|4731.66|4731.66|4731.74|4731.74|4729.7|4729.7|0
1650457500000|2022-04-20 12:25:00|4731.74|4731.74|4733.8|4733.8|4733.8|4733.8|4730.33|4730.33|0
1650457800000|2022-04-20 12:30:00|4735.81|4735.81|4735.04|4735.04|4737|4737|4733.66|4733.66|0
1650458100000|2022-04-20 12:35:00|4735.13|4735.13|4731.03|4731.03|4735.8|4735.8|4730.94|4730.94|0
1650458400000|2022-04-20 12:40:00|4730.85|4730.85|4729.51|4729.51|4731.12|4731.12|4728.47|4728.47|0
1650458700000|2022-04-20 12:45:00|4729.59|4729.59|4733.29|4733.29|4734.15|4734.15|4729.59|4729.59|0
1650459000000|2022-04-20 12:50:00|4733.37|4733.37|4733.88|4733.88|4734.04|4734.04|4730.06|4730.06|0
1650459300000|2022-04-20 12:55:00|4733.7|4733.7|4729.71|4729.71|4733.7|4733.7|4728.89|4728.89|0
1650459600000|2022-04-20 13:00:00|4729.97|4729.97|4723.82|4723.82|4731.17|4731.17|4723.82|4723.82|0
1650459900000|2022-04-20 13:05:00|4723.15|4723.15|4722.87|4722.87|4724.13|4724.13|4722.13|4722.13|0
1650460200000|2022-04-20 13:10:00|4722.16|4722.16|4721.2|4721.2|4726.92|4726.92|4720.82|4720.82|0
1650460500000|2022-04-20 13:15:00|4721.11|4721.11|4726.01|4726.01|4726.01|4726.01|4717.4|4717.4|0
1650460800000|2022-04-20 13:20:00|4725.89|4725.89|4729.48|4729.48|4729.57|4729.57|4725.77|4725.77|0
1650461100000|2022-04-20 13:25:00|4729.12|4729.12|4727.45|4727.45|4729.12|4729.12|4726.02|4726.02|0
1650461400000|2022-04-20 13:30:00|4726.78|4726.78|4729.09|4729.09|4729.59|4729.59|4724.21|4724.21|0
1650461700000|2022-04-20 13:35:00|4729.36|4729.36|4724.45|4724.45|4729.36|4729.36|4722.02|4722.02|0
1650462000000|2022-04-20 13:40:00|4724.37|4724.37|4729.2|4729.2|4731.01|4731.01|4724.28|4724.28|0
1650462300000|2022-04-20 13:45:00|4729.02|4729.02|4726.42|4726.42|4730.45|4730.45|4723.92|4723.92|0
1650462600000|2022-04-20 13:50:00|4726.51|4726.51|4719.5|4719.5|4727.15|4727.15|4716.82|4716.82|0
1650462900000|2022-04-20 13:55:00|4718.97|4718.97|4722.38|4722.38|4722.98|4722.98|4717.79|4717.79|0
1650463200000|2022-04-20 14:00:00|4722.2|4722.2|4728.81|4728.81|4730.88|4730.88|4721.15|4721.15|0
1650463500000|2022-04-20 14:05:00|4728.72|4728.72|4726.6|4726.6|4728.81|4728.81|4724.75|4724.75|0
1650463800000|2022-04-20 14:10:00|4726.87|4726.87|4724.83|4724.83|4727.54|4727.54|4720.49|4720.49|0
1650464100000|2022-04-20 14:15:00|4724.66|4724.66|4719.17|4719.17|4727.98|4727.98|4717.57|4717.57|0
1650464400000|2022-04-20 14:20:00|4719.26|4719.26|4719.36|4719.36|4722.78|4722.78|4718.27|4718.27|0
1650464700000|2022-04-20 14:25:00|4717.08|4717.08|4717.52|4717.52|4718.11|4718.11|4714.16|4714.16|0
1650465000000|2022-04-20 14:30:00|4717.69|4717.69|4720.86|4720.86|4721.8|4721.8|4717.69|4717.69|0
1650465300000|2022-04-20 14:35:00|4720.69|4720.69|4720.77|4720.77|4722.64|4722.64|4720.2|4720.2|0
1650465600000|2022-04-20 14:40:00|4720.86|4720.86|4722.08|4722.08|4723.66|4723.66|4720.62|4720.62|0
1650465900000|2022-04-20 14:45:00|4722.25|4722.25|4722.63|4722.63|4723.27|4723.27|4721.36|4721.36|0
1650466200000|2022-04-20 14:50:00|4721.96|4721.96|4722.85|4722.85|4723.52|4723.52|4719.29|4719.29|0
1650466500000|2022-04-20 14:55:00|4723.26|4723.26|4722.79|4722.79|4724.01|4724.01|4721.65|4721.65|0
1650466800000|2022-04-20 15:00:00|4722.63|4722.63|4722.36|4722.36|4724|4724|4721.03|4721.03|0
1650467100000|2022-04-20 15:05:00|4723.03|4723.03|4722.57|4722.57|4723.5|4723.5|4721.39|4721.39|0
1650467400000|2022-04-20 15:10:00|4722.48|4722.48|4727.22|4727.22|4728.37|4728.37|4722.48|4722.48|0
1650467700000|2022-04-20 15:15:00|4727.31|4727.31|4727.09|4727.09|4732.05|4732.05|4727.09|4727.09|0
1650468000000|2022-04-20 15:20:00|4726.97|4726.97|4726.1|4726.1|4728.22|4728.22|4726|4726|0
1650468300000|2022-04-20 15:25:00|4725.93|4725.93|4731.2|4731.2|4731.2|4731.2|4723.45|4723.45|0
1650525300000|2022-04-21 07:15:00|4675.3|4675.3|4680.68|4680.68|4682.98|4682.98|4672.71|4672.71|0
1650525600000|2022-04-21 07:20:00|4681.21|4681.21|4671.73|4671.73|4681.65|4681.65|4670.31|4670.31|0
1650525900000|2022-04-21 07:25:00|4672.4|4672.4|4674.79|4674.79|4675.89|4675.89|4670.28|4670.28|0
1650526200000|2022-04-21 07:30:00|4675.02|4675.02|4685.92|4685.92|4688.39|4688.39|4674.26|4674.26|0
1650526500000|2022-04-21 07:35:00|4684.58|4684.58|4684.31|4684.31|4687.07|4687.07|4679.26|4679.26|0
1650526800000|2022-04-21 07:40:00|4684.14|4684.14|4683.4|4683.4|4688.71|4688.71|4682.16|4682.16|0
1650527100000|2022-04-21 07:45:00|4683.07|4683.07|4673.59|4673.59|4683.07|4683.07|4672.05|4672.05|0
1650527400000|2022-04-21 07:50:00|4674.93|4674.93|4668.58|4668.58|4675.19|4675.19|4666.47|4666.47|0
1650527700000|2022-04-21 07:55:00|4668.31|4668.31|4664.68|4664.68|4668.75|4668.75|4662.65|4662.65|0
1650528000000|2022-04-21 08:00:00|4665.13|4665.13|4670.35|4670.35|4672.4|4672.4|4665.13|4665.13|0
1650528300000|2022-04-21 08:05:00|4672.36|4672.36|4667.33|4667.33|4673.91|4673.91|4662.55|4662.55|0
1650528600000|2022-04-21 08:10:00|4668.67|4668.67|4664.71|4664.71|4670.54|4670.54|4664.71|4664.71|0
1650528900000|2022-04-21 08:15:00|4664.45|4664.45|4670.54|4670.54|4671.21|4671.21|4658.92|4658.92|0
1650529200000|2022-04-21 08:20:00|4670.28|4670.28|4666.28|4666.28|4670.54|4670.54|4665.12|4665.12|0
1650529500000|2022-04-21 08:25:00|4666.36|4666.36|4662.95|4662.95|4670.13|4670.13|4661.6|4661.6|0
1650529800000|2022-04-21 08:30:00|4662.68|4662.68|4665.43|4665.43|4666.14|4666.14|4660.12|4660.12|0
1650530100000|2022-04-21 08:35:00|4665.25|4665.25|4664.74|4664.74|4665.25|4665.25|4661.45|4661.45|0
1650530400000|2022-04-21 08:40:00|4664.97|4664.97|4661.52|4661.52|4665.15|4665.15|4661.43|4661.43|0
1650530700000|2022-04-21 08:45:00|4661.88|4661.88|4664.07|4664.07|4665.71|4665.71|4660.79|4660.79|0
1650531000000|2022-04-21 08:50:00|4664.42|4664.42|4662.51|4662.51|4664.6|4664.6|4661.35|4661.35|0
1650531300000|2022-04-21 08:55:00|4661.81|4661.81|4665.93|4665.93|4666.11|4666.11|4661.81|4661.81|0
1650531600000|2022-04-21 09:00:00|4666.02|4666.02|4665.53|4665.53|4667.17|4667.17|4665.21|4665.21|0
1650531900000|2022-04-21 09:05:00|4665.35|4665.35|4654.03|4654.03|4665.35|4665.35|4653.6|4653.6|0
1650532200000|2022-04-21 09:10:00|4654.7|4654.7|4658.12|4658.12|4658.12|4658.12|4653.28|4653.28|0
1650532500000|2022-04-21 09:15:00|4658|4658|4661.9|4661.9|4664.42|4664.42|4656.85|4656.85|0
1650532800000|2022-04-21 09:20:00|4662.06|4662.06|4662.51|4662.51|4667.47|4667.47|4662.06|4662.06|0
1650533100000|2022-04-21 09:25:00|4662.84|4662.84|4662.45|4662.45|4665.64|4665.64|4661.64|4661.64|0
1650533400000|2022-04-21 09:30:00|4662.27|4662.27|4655.14|4655.14|4662.3|4662.3|4653.8|4653.8|0
1650533700000|2022-04-21 09:35:00|4655.4|4655.4|4653.4|4653.4|4656.02|4656.02|4652.68|4652.68|0
1650534000000|2022-04-21 09:40:00|4652.73|4652.73|4660.31|4660.31|4660.31|4660.31|4652.73|4652.73|0
1650534300000|2022-04-21 09:45:00|4660.13|4660.13|4661.25|4661.25|4662.05|4662.05|4659.56|4659.56|0
1650534600000|2022-04-21 09:50:00|4661.07|4661.07|4659.94|4659.94|4661.07|4661.07|4659.42|4659.42|0
1650534900000|2022-04-21 09:55:00|4660.03|4660.03|4657.72|4657.72|4660.32|4660.32|4656.79|4656.79|0
1650535200000|2022-04-21 10:00:00|4657.9|4657.9|4658.57|4658.57|4660.2|4660.2|4657.23|4657.23|0
1650535500000|2022-04-21 10:05:00|4659.91|4659.91|4659.5|4659.5|4662.3|4662.3|4658.42|4658.42|0
1650535800000|2022-04-21 10:10:00|4660.84|4660.84|4662.62|4662.62|4664.84|4664.84|4659.76|4659.76|0
1650536100000|2022-04-21 10:15:00|4664.21|4664.21|4661.54|4661.54|4666.57|4666.57|4661.23|4661.23|0
1650536400000|2022-04-21 10:20:00|4661.31|4661.31|4654.94|4654.94|4661.31|4661.31|4654.94|4654.94|0
1650536700000|2022-04-21 10:25:00|4655.12|4655.12|4647.16|4647.16|4655.12|4655.12|4646.49|4646.49|0
1650537000000|2022-04-21 10:30:00|4647.05|4647.05|4649.38|4649.38|4650.67|4650.67|4646.52|4646.52|0
1650537300000|2022-04-21 10:35:00|4650.09|4650.09|4650.2|4650.2|4650.43|4650.43|4647.91|4647.91|0
1650537600000|2022-04-21 10:40:00|4649.87|4649.87|4648.51|4648.51|4649.87|4649.87|4646.46|4646.46|0
1650537900000|2022-04-21 10:45:00|4648.39|4648.39|4648.96|4648.96|4649.79|4649.79|4646.35|4646.35|0
1650538200000|2022-04-21 10:50:00|4648.87|4648.87|4653.61|4653.61|4654.25|4654.25|4648.87|4648.87|0
1650538500000|2022-04-21 10:55:00|4652.64|4652.64|4648.81|4648.81|4655.06|4655.06|4646.88|4646.88|0
1650538800000|2022-04-21 11:00:00|4649.52|4649.52|4645.54|4645.54|4649.52|4649.52|4645.22|4645.22|0
1650539100000|2022-04-21 11:05:00|4645.37|4645.37|4641.75|4641.75|4645.37|4645.37|4639.29|4639.29|0
1650539400000|2022-04-21 11:10:00|4643.07|4643.07|4641.76|4641.76|4643.07|4643.07|4640.01|4640.01|0
1650539700000|2022-04-21 11:15:00|4641.61|4641.61|4646.29|4646.29|4646.29|4646.29|4641.36|4641.36|0
1650540000000|2022-04-21 11:20:00|4646.56|4646.56|4648.08|4648.08|4648.75|4648.75|4644.89|4644.89|0
1650540300000|2022-04-21 11:25:00|4648.17|4648.17|4648.27|4648.27|4648.43|4648.43|4646.54|4646.54|0
1650540600000|2022-04-21 11:30:00|4647.6|4647.6|4648.8|4648.8|4648.8|4648.8|4646.89|4646.89|0
1650540900000|2022-04-21 11:35:00|4648.89|4648.89|4652.1|4652.1|4652.1|4652.1|4646.88|4646.88|0
1650541200000|2022-04-21 11:40:00|4652.81|4652.81|4655.4|4655.4|4656.33|4656.33|4652.44|4652.44|0
1650541500000|2022-04-21 11:45:00|4654.96|4654.96|4659.98|4659.98|4660.39|4660.39|4654.16|4654.16|0
1650541800000|2022-04-21 11:50:00|4660.08|4660.08|4661.76|4661.76|4662.66|4662.66|4659.99|4659.99|0
1650542100000|2022-04-21 11:55:00|4661.65|4661.65|4655.87|4655.87|4662.29|4662.29|4655.78|4655.78|0
1650542400000|2022-04-21 12:00:00|4655.78|4655.78|4661.74|4661.74|4662.41|4662.41|4655.78|4655.78|0
1650542700000|2022-04-21 12:05:00|4661.5|4661.5|4655.12|4655.12|4662.12|4662.12|4655.12|4655.12|0
1650543000000|2022-04-21 12:10:00|4655.48|4655.48|4654.16|4654.16|4657.7|4657.7|4652.3|4652.3|0
1650543300000|2022-04-21 12:15:00|4654.05|4654.05|4657.25|4657.25|4657.25|4657.25|4654.05|4654.05|0
1650543600000|2022-04-21 12:20:00|4657.42|4657.42|4660.5|4660.5|4660.5|4660.5|4656.75|4656.75|0
1650543900000|2022-04-21 12:25:00|4661.84|4661.84|4666.26|4666.26|4666.26|4666.26|4661.84|4661.84|0
1650544200000|2022-04-21 12:30:00|4666.17|4666.17|4664.01|4664.01|4668.62|4668.62|4663.75|4663.75|0
1650544500000|2022-04-21 12:35:00|4665.35|4665.35|4662.34|4662.34|4666.41|4666.41|4661.28|4661.28|0
1650544800000|2022-04-21 12:40:00|4662.18|4662.18|4664.35|4664.35|4664.5|4664.5|4659.1|4659.1|0
1650545100000|2022-04-21 12:45:00|4664.61|4664.61|4668.18|4668.18|4668.62|4668.62|4664.61|4664.61|0
1650545400000|2022-04-21 12:50:00|4667.91|4667.91|4666.99|4666.99|4668.08|4668.08|4665.24|4665.24|0
1650545700000|2022-04-21 12:55:00|4667.15|4667.15|4669.83|4669.83|4669.83|4669.83|4667.15|4667.15|0
1650546000000|2022-04-21 13:00:00|4669.68|4669.68|4670.89|4670.89|4671.82|4671.82|4669.68|4669.68|0
1650546300000|2022-04-21 13:05:00|4671.15|4671.15|4670.5|4670.5|4676.7|4676.7|4670.32|4670.32|0
1650546600000|2022-04-21 13:10:00|4670.32|4670.32|4669.04|4669.04|4671.09|4671.09|4668.57|4668.57|0
1650546900000|2022-04-21 13:15:00|4669.39|4669.39|4664.07|4664.07|4669.97|4669.97|4664.05|4664.05|0
1650547200000|2022-04-21 13:20:00|4663.96|4663.96|4667.82|4667.82|4668.88|4668.88|4663.08|4663.08|0
1650547500000|2022-04-21 13:25:00|4667.12|4667.12|4667.3|4667.3|4668.59|4668.59|4666.26|4666.26|0
1650547800000|2022-04-21 13:30:00|4667.65|4667.65|4667.84|4667.84|4668.42|4668.42|4664.56|4664.56|0
1650548100000|2022-04-21 13:35:00|4667.93|4667.93|4668.94|4668.94|4670.62|4670.62|4666.73|4666.73|0
1650548400000|2022-04-21 13:40:00|4669.03|4669.03|4677.26|4677.26|4679.89|4679.89|4668.57|4668.57|0
1650548700000|2022-04-21 13:45:00|4677.17|4677.17|4683.53|4683.53|4684.19|4684.19|4676.87|4676.87|0
1650549000000|2022-04-21 13:50:00|4683.44|4683.44|4687.92|4687.92|4688.69|4688.69|4681.46|4681.46|0
1650549300000|2022-04-21 13:55:00|4688.18|4688.18|4688.87|4688.87|4694.77|4694.77|4688.18|4688.18|0
1650549600000|2022-04-21 14:00:00|4690.21|4690.21|4683.73|4683.73|4690.74|4690.74|4682.57|4682.57|0
1650549900000|2022-04-21 14:05:00|4683.57|4683.57|4685.64|4685.64|4686.26|4686.26|4682.23|4682.23|0
1650550200000|2022-04-21 14:10:00|4685.73|4685.73|4683.14|4683.14|4686.5|4686.5|4682.47|4682.47|0
1650550500000|2022-04-21 14:15:00|4683.32|4683.32|4687.21|4687.21|4687.21|4687.21|4681.52|4681.52|0
1650550800000|2022-04-21 14:20:00|4687.11|4687.11|4686.42|4686.42|4688.81|4688.81|4684.69|4684.69|0
1650551100000|2022-04-21 14:25:00|4686.25|4686.25|4685.44|4685.44|4688.2|4688.2|4684.4|4684.4|0
1650551400000|2022-04-21 14:30:00|4685.34|4685.34|4687.17|4687.17|4688.96|4688.96|4684.71|4684.71|0
1650551700000|2022-04-21 14:35:00|4686.94|4686.94|4685.51|4685.51|4687.91|4687.91|4683.45|4683.45|0
1650552000000|2022-04-21 14:40:00|4685.66|4685.66|4687.52|4687.52|4688.57|4688.57|4685.66|4685.66|0
1650552300000|2022-04-21 14:45:00|4687.43|4687.43|4686.86|4686.86|4689.27|4689.27|4684.76|4684.76|0
1650552600000|2022-04-21 14:50:00|4686.51|4686.51|4692.71|4692.71|4692.91|4692.91|4686.42|4686.42|0
1650552900000|2022-04-21 14:55:00|4692.44|4692.44|4683.21|4683.21|4692.53|4692.53|4682.16|4682.16|0
1650553200000|2022-04-21 15:00:00|4683.03|4683.03|4682.46|4682.46|4683.39|4683.39|4679.08|4679.08|0
1650553500000|2022-04-21 15:05:00|4682.64|4682.64|4672.14|4672.14|4682.99|4682.99|4672.14|4672.14|0
1650553800000|2022-04-21 15:10:00|4672.81|4672.81|4673.08|4673.08|4676.8|4676.8|4670.28|4670.28|0
1650554100000|2022-04-21 15:15:00|4672.81|4672.81|4669.74|4669.74|4673.43|4673.43|4668.81|4668.81|0
1650554400000|2022-04-21 15:20:00|4669.89|4669.89|4670.56|4670.56|4670.73|4670.73|4667.62|4667.62|0
1650554700000|2022-04-21 15:25:00|4670.82|4670.82|4679.98|4679.98|4679.98|4679.98|4670.6|4670.6|0
1650611700000|2022-04-22 07:15:00|4681.75|4681.75|4674.59|4674.59|4682.22|4682.22|4674.59|4674.59|0
1650612000000|2022-04-22 07:20:00|4674.5|4674.5|4674.35|4674.35|4682.23|4682.23|4673.21|4673.21|0
1650612300000|2022-04-22 07:25:00|4674.24|4674.24|4686.3|4686.3|4688.63|4688.63|4673.8|4673.8|0
1650612600000|2022-04-22 07:30:00|4687.64|4687.64|4698.81|4698.81|4700.11|4700.11|4684.78|4684.78|0
1650612900000|2022-04-22 07:35:00|4700.15|4700.15|4695.38|4695.38|4704.52|4704.52|4694.71|4694.71|0
1650613200000|2022-04-22 07:40:00|4695.02|4695.02|4693.47|4693.47|4698.97|4698.97|4692.95|4692.95|0
1650613500000|2022-04-22 07:45:00|4693.29|4693.29|4689.91|4689.91|4698.91|4698.91|4689.89|4689.89|0
1650613800000|2022-04-22 07:50:00|4690.09|4690.09|4690.44|4690.44|4692.67|4692.67|4687.44|4687.44|0
1650614100000|2022-04-22 07:55:00|4690.7|4690.7|4682.86|4682.86|4692.04|4692.04|4682.43|4682.43|0
1650614400000|2022-04-22 08:00:00|4682.7|4682.7|4679.74|4679.74|4682.75|4682.75|4676.89|4676.89|0
1650614700000|2022-04-22 08:05:00|4679.3|4679.3|4684.44|4684.44|4686.21|4686.21|4677.78|4677.78|0
1650615000000|2022-04-22 08:10:00|4683.55|4683.55|4685.96|4685.96|4687.92|4687.92|4682.77|4682.77|0
1650615300000|2022-04-22 08:15:00|4684.99|4684.99|4683.83|4683.83|4688.02|4688.02|4682.69|4682.69|0
1650615600000|2022-04-22 08:20:00|4683.21|4683.21|4688.62|4688.62|4688.62|4688.62|4683.21|4683.21|0
1650615900000|2022-04-22 08:25:00|4688.79|4688.79|4691.38|4691.38|4692.44|4692.44|4687.54|4687.54|0
1650616200000|2022-04-22 08:30:00|4691.03|4691.03|4690.49|4690.49|4692.13|4692.13|4690.49|4690.49|0
1650616500000|2022-04-22 08:35:00|4690.22|4690.22|4695.77|4695.77|4696.05|4696.05|4689.44|4689.44|0
1650616800000|2022-04-22 08:40:00|4695.68|4695.68|4693.4|4693.4|4697.14|4697.14|4691.67|4691.67|0
1650617100000|2022-04-22 08:45:00|4692.96|4692.96|4695.03|4695.03|4696.69|4696.69|4692.6|4692.6|0
1650617400000|2022-04-22 08:50:00|4695.5|4695.5|4690.97|4690.97|4695.5|4695.5|4689.72|4689.72|0
1650617700000|2022-04-22 08:55:00|4690.88|4690.88|4688.94|4688.94|4691.9|4691.9|4688.52|4688.52|0
1650618000000|2022-04-22 09:00:00|4689.26|4689.26|4688.56|4688.56|4690|4690|4686.81|4686.81|0
1650618300000|2022-04-22 09:05:00|4688.21|4688.21|4689.02|4689.02|4690.96|4690.96|4688.21|4688.21|0
1650618600000|2022-04-22 09:10:00|4689.2|4689.2|4688.73|4688.73|4689.45|4689.45|4686.09|4686.09|0
1650618900000|2022-04-22 09:15:00|4688.57|4688.57|4690.29|4690.29|4690.96|4690.96|4688.06|4688.06|0
1650619200000|2022-04-22 09:20:00|4690.17|4690.17|4688.23|4688.23|4690.81|4690.81|4687.88|4687.88|0
1650619500000|2022-04-22 09:25:00|4686.89|4686.89|4689.7|4689.7|4690.24|4690.24|4686.54|4686.54|0
1650619800000|2022-04-22 09:30:00|4689.43|4689.43|4680.65|4680.65|4689.96|4689.96|4679.95|4679.95|0
1650620100000|2022-04-22 09:35:00|4680.42|4680.42|4682.07|4682.07|4683.29|4683.29|4680.2|4680.2|0
1650620400000|2022-04-22 09:40:00|4682.24|4682.24|4670.76|4670.76|4682.57|4682.57|4669.42|4669.42|0
1650620700000|2022-04-22 09:45:00|4672.1|4672.1|4673.8|4673.8|4673.8|4673.8|4668.67|4668.67|0
1650621000000|2022-04-22 09:50:00|4673.63|4673.63|4674.64|4674.64|4677.12|4677.12|4673.19|4673.19|0
1650621300000|2022-04-22 09:55:00|4673.97|4673.97|4669.79|4669.79|4673.97|4673.97|4668.5|4668.5|0
1650621600000|2022-04-22 10:00:00|4669.61|4669.61|4673.72|4673.72|4674.12|4674.12|4669.26|4669.26|0
1650621900000|2022-04-22 10:05:00|4674.05|4674.05|4668.6|4668.6|4674.05|4674.05|4668.31|4668.31|0
1650622200000|2022-04-22 10:10:00|4669.27|4669.27|4664.67|4664.67|4669.36|4669.36|4662.57|4662.57|0
1650622500000|2022-04-22 10:15:00|4664.41|4664.41|4663.05|4663.05|4664.76|4664.76|4660.7|4660.7|0
1650622800000|2022-04-22 10:20:00|4663.32|4663.32|4664.74|4664.74|4665.94|4665.94|4663.23|4663.23|0
1650623100000|2022-04-22 10:25:00|4665.09|4665.09|4661.9|4661.9|4665.23|4665.23|4661.46|4661.46|0
1650623400000|2022-04-22 10:30:00|4661.55|4661.55|4664.35|4664.35|4664.79|4664.79|4660.79|4660.79|0
1650623700000|2022-04-22 10:35:00|4664.44|4664.44|4667.5|4667.5|4667.94|4667.94|4663.38|4663.38|0
1650624000000|2022-04-22 10:40:00|4667.68|4667.68|4668.77|4668.77|4669.21|4669.21|4666.02|4666.02|0
1650624300000|2022-04-22 10:45:00|4668.06|4668.06|4670.56|4670.56|4673.21|4673.21|4667.6|4667.6|0
1650624600000|2022-04-22 10:50:00|4669.89|4669.89|4669.15|4669.15|4670.03|4670.03|4667.22|4667.22|0
1650624900000|2022-04-22 10:55:00|4669.32|4669.32|4672.07|4672.07|4672.07|4672.07|4668.48|4668.48|0
1650625200000|2022-04-22 11:00:00|4672.51|4672.51|4670.97|4670.97|4672.6|4672.6|4669.59|4669.59|0
1650625500000|2022-04-22 11:05:00|4671.06|4671.06|4676.27|4676.27|4676.27|4676.27|4671.06|4671.06|0
1650625800000|2022-04-22 11:10:00|4676.09|4676.09|4675.44|4675.44|4676.09|4676.09|4674.27|4674.27|0
1650626100000|2022-04-22 11:15:00|4675.71|4675.71|4674.53|4674.53|4676.14|4676.14|4674.18|4674.18|0
1650626400000|2022-04-22 11:20:00|4674.71|4674.71|4674.26|4674.26|4674.71|4674.71|4672.02|4672.02|0
1650626700000|2022-04-22 11:25:00|4673.82|4673.82|4671.92|4671.92|4674.52|4674.52|4671.92|4671.92|0
1650627000000|2022-04-22 11:30:00|4672.59|4672.59|4667.14|4667.14|4672.59|4672.59|4664.97|4664.97|0
1650627300000|2022-04-22 11:35:00|4667.32|4667.32|4667.39|4667.39|4670.67|4670.67|4667.17|4667.17|0
1650627600000|2022-04-22 11:40:00|4666.95|4666.95|4661.75|4661.75|4667.62|4667.62|4661.75|4661.75|0
1650627900000|2022-04-22 11:45:00|4661.84|4661.84|4663.65|4663.65|4663.65|4663.65|4661.75|4661.75|0
1650628200000|2022-04-22 11:50:00|4663.56|4663.56|4663.76|4663.76|4665.22|4665.22|4662.54|4662.54|0
1650628500000|2022-04-22 11:55:00|4663.85|4663.85|4664.64|4664.64|4666.69|4666.69|4663.85|4663.85|0
1650628800000|2022-04-22 12:00:00|4664.55|4664.55|4663.98|4663.98|4665.13|4665.13|4662.84|4662.84|0
1650629100000|2022-04-22 12:05:00|4664.31|4664.31|4661.76|4661.76|4664.31|4664.31|4661.76|4661.76|0
1650629400000|2022-04-22 12:10:00|4661.5|4661.5|4660.35|4660.35|4661.5|4661.5|4660|4660|0
1650629700000|2022-04-22 12:15:00|4660|4660|4659.94|4659.94|4660.84|4660.84|4658.74|4658.74|0
1650630000000|2022-04-22 12:20:00|4660.56|4660.56|4659.54|4659.54|4661|4661|4659.42|4659.42|0
1650630300000|2022-04-22 12:25:00|4660.42|4660.42|4663.41|4663.41|4663.41|4663.41|4660.42|4660.42|0
1650630600000|2022-04-22 12:30:00|4663.64|4663.64|4667.2|4667.2|4668.13|4668.13|4663.64|4663.64|0
1650630900000|2022-04-22 12:35:00|4666.53|4666.53|4660.11|4660.11|4667.84|4667.84|4659.93|4659.93|0
1650631200000|2022-04-22 12:40:00|4660.43|4660.43|4660.58|4660.58|4662.16|4662.16|4659.44|4659.44|0
1650631500000|2022-04-22 12:45:00|4661.25|4661.25|4655.98|4655.98|4661.54|4661.54|4655.98|4655.98|0
1650631800000|2022-04-22 12:50:00|4655.72|4655.72|4655.67|4655.67|4656.51|4656.51|4654.59|4654.59|0
1650632100000|2022-04-22 12:55:00|4655|4655|4654.67|4654.67|4656.51|4656.51|4654.52|4654.52|0
1650632400000|2022-04-22 13:00:00|4655|4655|4658.19|4658.19|4659.04|4659.04|4655|4655|0
1650632700000|2022-04-22 13:05:00|4657.52|4657.52|4656.84|4656.84|4658.19|4658.19|4656.78|4656.78|0
1650633000000|2022-04-22 13:10:00|4657.19|4657.19|4656.18|4656.18|4658.13|4658.13|4655.96|4655.96|0
1650633300000|2022-04-22 13:15:00|4656.44|4656.44|4654.96|4654.96|4658.63|4658.63|4654.32|4654.32|0
1650633600000|2022-04-22 13:20:00|4654.29|4654.29|4653.13|4653.13|4656.25|4656.25|4653.04|4653.04|0
1650633900000|2022-04-22 13:25:00|4652.83|4652.83|4652.89|4652.89|4655.05|4655.05|4652.22|4652.22|0
1650634200000|2022-04-22 13:30:00|4653.07|4653.07|4659.14|4659.14|4659.58|4659.58|4652.62|4652.62|0
1650634500000|2022-04-22 13:35:00|4658.47|4658.47|4660.22|4660.22|4663.67|4663.67|4658.12|4658.12|0
1650634800000|2022-04-22 13:40:00|4660.13|4660.13|4662.35|4662.35|4671.24|4671.24|4660.13|4660.13|0
1650635100000|2022-04-22 13:45:00|4661.02|4661.02|4665.23|4665.23|4665.53|4665.53|4659.9|4659.9|0
1650635400000|2022-04-22 13:50:00|4665.31|4665.31|4667.05|4667.05|4669.2|4669.2|4664.57|4664.57|0
1650635700000|2022-04-22 13:55:00|4666.79|4666.79|4668.93|4668.93|4669.94|4669.94|4666.44|4666.44|0
1650636000000|2022-04-22 14:00:00|4668.69|4668.69|4667.01|4667.01|4671.33|4671.33|4666.92|4666.92|0
1650636300000|2022-04-22 14:05:00|4666.83|4666.83|4667.9|4667.9|4669.01|4669.01|4664.86|4664.86|0
1650636600000|2022-04-22 14:10:00|4667.75|4667.75|4666.5|4666.5|4670.1|4670.1|4665.78|4665.78|0
1650636900000|2022-04-22 14:15:00|4666.42|4666.42|4656|4656|4666.42|4666.42|4656|4656|0
1650637200000|2022-04-22 14:20:00|4655.83|4655.83|4656.07|4656.07|4658.25|4658.25|4652.11|4652.11|0
1650637500000|2022-04-22 14:25:00|4655.92|4655.92|4658.08|4658.08|4659.17|4659.17|4654.71|4654.71|0
1650637800000|2022-04-22 14:30:00|4657.9|4657.9|4657.38|4657.38|4660.53|4660.53|4656.22|4656.22|0
1650638100000|2022-04-22 14:35:00|4656.71|4656.71|4657.02|4657.02|4659.01|4659.01|4654.37|4654.37|0
1650638400000|2022-04-22 14:40:00|4656.76|4656.76|4655.41|4655.41|4659.07|4659.07|4653.16|4653.16|0
1650638700000|2022-04-22 14:45:00|4655.15|4655.15|4654.11|4654.11|4656.42|4656.42|4653.69|4653.69|0
1650639000000|2022-04-22 14:50:00|4654.22|4654.22|4655.93|4655.93|4656.77|4656.77|4653.9|4653.9|0
1650639300000|2022-04-22 14:55:00|4654.59|4654.59|4650.15|4650.15|4655.28|4655.28|4649.3|4649.3|0
1650639600000|2022-04-22 15:00:00|4650.5|4650.5|4648.26|4648.26|4653.35|4653.35|4647.33|4647.33|0
1650639900000|2022-04-22 15:05:00|4648.38|4648.38|4650.42|4650.42|4650.51|4650.51|4648.29|4648.29|0
1650640200000|2022-04-22 15:10:00|4650.49|4650.49|4645.18|4645.18|4650.49|4650.49|4645.18|4645.18|0
1650640500000|2022-04-22 15:15:00|4645.29|4645.29|4644.44|4644.44|4645.64|4645.64|4642.14|4642.14|0
1650640800000|2022-04-22 15:20:00|4644|4644|4640.9|4640.9|4644.09|4644.09|4640.42|4640.42|0
1650641100000|2022-04-22 15:25:00|4640.75|4640.75|4638.24|4638.24|4641.54|4641.54|4638.24|4638.24|0
1650870900000|2022-04-25 07:15:00|4564.78|4564.78|4578.56|4578.56|4580.55|4580.55|4564.16|4564.16|0
1650871200000|2022-04-25 07:20:00|4578.38|4578.38|4573.05|4573.05|4580.71|4580.71|4569.16|4569.16|0
1650871500000|2022-04-25 07:25:00|4573.4|4573.4|4573.96|4573.96|4574.52|4574.52|4568.28|4568.28|0
1650871800000|2022-04-25 07:30:00|4574.63|4574.63|4574.14|4574.14|4575.3|4575.3|4567.8|4567.8|0
1650872100000|2022-04-25 07:35:00|4574.76|4574.76|4569.46|4569.46|4575.43|4575.43|4567.97|4567.97|0
1650872400000|2022-04-25 07:40:00|4569.7|4569.7|4571.72|4571.72|4573.37|4573.37|4568.9|4568.9|0
1650872700000|2022-04-25 07:45:00|4571.61|4571.61|4576.24|4576.24|4578.6|4578.6|4571.61|4571.61|0
1650873000000|2022-04-25 07:50:00|4578.25|4578.25|4578.58|4578.58|4583.37|4583.37|4576.98|4576.98|0
1650873300000|2022-04-25 07:55:00|4577.91|4577.91|4579.07|4579.07|4582.6|4582.6|4575.36|4575.36|0
1650873600000|2022-04-25 08:00:00|4579.19|4579.19|4580.23|4580.23|4580.72|4580.72|4576.15|4576.15|0
1650873900000|2022-04-25 08:05:00|4580.59|4580.59|4574.43|4574.43|4580.97|4580.97|4571.13|4571.13|0
1650874200000|2022-04-25 08:10:00|4574.54|4574.54|4575.43|4575.43|4576.1|4576.1|4571.41|4571.41|0
1650874500000|2022-04-25 08:15:00|4574.09|4574.09|4577.75|4577.75|4578.67|4578.67|4570.3|4570.3|0
1650874800000|2022-04-25 08:20:00|4577.93|4577.93|4582.23|4582.23|4582.4|4582.4|4577.93|4577.93|0
1650875100000|2022-04-25 08:25:00|4581.99|4581.99|4579.14|4579.14|4584.52|4584.52|4577.85|4577.85|0
1650875400000|2022-04-25 08:30:00|4579.26|4579.26|4584.59|4584.59|4587.95|4587.95|4578.64|4578.64|0
1650875700000|2022-04-25 08:35:00|4584.33|4584.33|4583.38|4583.38|4584.76|4584.76|4580.33|4580.33|0
1650876000000|2022-04-25 08:40:00|4583.56|4583.56|4581.52|4581.52|4583.56|4583.56|4579.01|4579.01|0
1650876300000|2022-04-25 08:45:00|4581.31|4581.31|4582.32|4582.32|4584.3|4584.3|4580.78|4580.78|0
1650876600000|2022-04-25 08:50:00|4581.62|4581.62|4581.47|4581.47|4583.02|4583.02|4579.67|4579.67|0
1650876900000|2022-04-25 08:55:00|4581.62|4581.62|4577.79|4577.79|4582.4|4582.4|4576.71|4576.71|0
1650877200000|2022-04-25 09:00:00|4577.97|4577.97|4576.97|4576.97|4580.27|4580.27|4575.43|4575.43|0
1650877500000|2022-04-25 09:05:00|4576.61|4576.61|4576.48|4576.48|4579.68|4579.68|4575.01|4575.01|0
1650877800000|2022-04-25 09:10:00|4576.39|4576.39|4577|4577|4578.7|4578.7|4574.34|4574.34|0
1650878100000|2022-04-25 09:15:00|4576.74|4576.74|4573.06|4573.06|4578.36|4578.36|4572.69|4572.69|0
1650878400000|2022-04-25 09:20:00|4573.41|4573.41|4576.88|4576.88|4577.71|4577.71|4572.39|4572.39|0
1650878700000|2022-04-25 09:25:00|4576.27|4576.27|4581.37|4581.37|4581.37|4581.37|4576.15|4576.15|0
1650879000000|2022-04-25 09:30:00|4580.7|4580.7|4577.07|4577.07|4581.14|4581.14|4574.09|4574.09|0
1650879300000|2022-04-25 09:35:00|4578.41|4578.41|4571.89|4571.89|4581.05|4581.05|4571.72|4571.72|0
1650879600000|2022-04-25 09:40:00|4572.07|4572.07|4571.28|4571.28|4574.95|4574.95|4570.84|4570.84|0
1650879900000|2022-04-25 09:45:00|4570.84|4570.84|4577.36|4577.36|4577.36|4577.36|4570.13|4570.13|0
1650880200000|2022-04-25 09:50:00|4577.62|4577.62|4577.26|4577.26|4578.5|4578.5|4574.47|4574.47|0
1650880500000|2022-04-25 09:55:00|4576.82|4576.82|4576.02|4576.02|4579.58|4579.58|4573.95|4573.95|0
1650880800000|2022-04-25 10:00:00|4577.08|4577.08|4576.19|4576.19|4580.97|4580.97|4576.19|4576.19|0
1650881100000|2022-04-25 10:05:00|4575.74|4575.74|4582.82|4582.82|4582.99|4582.99|4575.63|4575.63|0
1650881400000|2022-04-25 10:10:00|4582.29|4582.29|4580.95|4580.95|4585.85|4585.85|4580.66|4580.66|0
1650881700000|2022-04-25 10:15:00|4581.62|4581.62|4579.64|4579.64|4581.74|4581.74|4577.75|4577.75|0
1650882000000|2022-04-25 10:20:00|4580.53|4580.53|4584.14|4584.14|4584.41|4584.41|4580.51|4580.51|0
1650882300000|2022-04-25 10:25:00|4583.91|4583.91|4583.09|4583.09|4587.14|4587.14|4583.09|4583.09|0
1650882600000|2022-04-25 10:30:00|4583.21|4583.21|4575.32|4575.32|4583.48|4583.48|4575.06|4575.06|0
1650882900000|2022-04-25 10:35:00|4574.88|4574.88|4569.43|4569.43|4574.88|4574.88|4568.94|4568.94|0
1650883200000|2022-04-25 10:40:00|4569.34|4569.34|4571.12|4571.12|4572.13|4572.13|4568.49|4568.49|0
1650883500000|2022-04-25 10:45:00|4571.29|4571.29|4574.22|4574.22|4574.53|4574.53|4569.76|4569.76|0
1650883800000|2022-04-25 10:50:00|4572.22|4572.22|4569.94|4569.94|4573.19|4573.19|4568.72|4568.72|0
1650884100000|2022-04-25 10:55:00|4570.38|4570.38|4571.07|4571.07|4573.47|4573.47|4569.64|4569.64|0
1650884400000|2022-04-25 11:00:00|4571.57|4571.57|4578.76|4578.76|4579.94|4579.94|4571.51|4571.51|0
1650884700000|2022-04-25 11:05:00|4578.09|4578.09|4574.63|4574.63|4578.99|4578.99|4573.38|4573.38|0
1650885000000|2022-04-25 11:10:00|4573.84|4573.84|4567.56|4567.56|4573.84|4573.84|4567.5|4567.5|0
1650885300000|2022-04-25 11:15:00|4568.23|4568.23|4567.01|4567.01|4571.48|4571.48|4566.3|4566.3|0
1650885600000|2022-04-25 11:20:00|4566.34|4566.34|4560.88|4560.88|4567.69|4567.69|4560.52|4560.52|0
1650885900000|2022-04-25 11:25:00|4561.41|4561.41|4558.11|4558.11|4565.88|4565.88|4557.67|4557.67|0
1650886200000|2022-04-25 11:30:00|4558.2|4558.2|4562.24|4562.24|4562.7|4562.7|4556.43|4556.43|0
1650886500000|2022-04-25 11:35:00|4562.41|4562.41|4563.75|4563.75|4565.32|4565.32|4561|4561|0
1650886800000|2022-04-25 11:40:00|4563.13|4563.13|4557.99|4557.99|4564.06|4564.06|4557.99|4557.99|0
1650887100000|2022-04-25 11:45:00|4557.64|4557.64|4563.05|4563.05|4564.17|4564.17|4556.55|4556.55|0
1650887400000|2022-04-25 11:50:00|4563.31|4563.31|4565.44|4565.44|4566.53|4566.53|4563.31|4563.31|0
1650887700000|2022-04-25 11:55:00|4565.53|4565.53|4557.4|4557.4|4565.71|4565.71|4557.07|4557.07|0
1650888000000|2022-04-25 12:00:00|4556.69|4556.69|4565.81|4565.81|4565.81|4565.81|4555.92|4555.92|0
1650888300000|2022-04-25 12:05:00|4565.01|4565.01|4568.84|4568.84|4569.54|4569.54|4564.48|4564.48|0
1650888600000|2022-04-25 12:10:00|4569.01|4569.01|4570.56|4570.56|4571.49|4571.49|4567.19|4567.19|0
1650888900000|2022-04-25 12:15:00|4571.23|4571.23|4575.62|4575.62|4575.62|4575.62|4571.23|4571.23|0
1650889200000|2022-04-25 12:20:00|4575.51|4575.51|4580.69|4580.69|4581.36|4581.36|4575.51|4575.51|0
1650889500000|2022-04-25 12:25:00|4581.49|4581.49|4579.48|4579.48|4583.06|4583.06|4578.69|4578.69|0
1650889800000|2022-04-25 12:30:00|4579.13|4579.13|4571.37|4571.37|4579.13|4579.13|4570.72|4570.72|0
1650890100000|2022-04-25 12:35:00|4571.63|4571.63|4569.92|4569.92|4571.63|4571.63|4569.56|4569.56|0
1650890400000|2022-04-25 12:40:00|4570.27|4570.27|4569.8|4569.8|4572.78|4572.78|4567.16|4567.16|0
1650890700000|2022-04-25 12:45:00|4569.97|4569.97|4561.45|4561.45|4570.39|4570.39|4561.22|4561.22|0
1650891000000|2022-04-25 12:50:00|4561.89|4561.89|4560.8|4560.8|4563.8|4563.8|4558.14|4558.14|0
1650891300000|2022-04-25 12:55:00|4561.47|4561.47|4564.2|4564.2|4565.4|4565.4|4560.47|4560.47|0
1650891600000|2022-04-25 13:00:00|4563.67|4563.67|4570.37|4570.37|4570.72|4570.72|4563.67|4563.67|0
1650891900000|2022-04-25 13:05:00|4570.55|4570.55|4567.15|4567.15|4571.13|4571.13|4563.6|4563.6|0
1650892200000|2022-04-25 13:10:00|4567.25|4567.25|4567.08|4567.08|4567.6|4567.6|4564.57|4564.57|0
1650892500000|2022-04-25 13:15:00|4567.44|4567.44|4572.17|4572.17|4573.86|4573.86|4566.99|4566.99|0
1650892800000|2022-04-25 13:20:00|4572.26|4572.26|4566.45|4566.45|4573.12|4573.12|4565.2|4565.2|0
1650893100000|2022-04-25 13:25:00|4566.78|4566.78|4564.11|4564.11|4566.94|4566.94|4563.14|4563.14|0
1650893400000|2022-04-25 13:30:00|4564.78|4564.78|4559.34|4559.34|4564.78|4564.78|4557.28|4557.28|0
1650893700000|2022-04-25 13:35:00|4559.52|4559.52|4560.71|4560.71|4562.14|4562.14|4558.82|4558.82|0
1650894000000|2022-04-25 13:40:00|4560.09|4560.09|4560.16|4560.16|4562.64|4562.64|4559.48|4559.48|0
1650894300000|2022-04-25 13:45:00|4560.6|4560.6|4561.23|4561.23|4565.44|4565.44|4559.75|4559.75|0
1650894600000|2022-04-25 13:50:00|4561.94|4561.94|4560.41|4560.41|4565.02|4565.02|4559.72|4559.72|0
1650894900000|2022-04-25 13:55:00|4559.88|4559.88|4555.58|4555.58|4560.34|4560.34|4555.4|4555.4|0
1650895200000|2022-04-25 14:00:00|4555.75|4555.75|4553.56|4553.56|4557.47|4557.47|4552.91|4552.91|0
1650895500000|2022-04-25 14:05:00|4552.89|4552.89|4549.51|4549.51|4555.16|4555.16|4547.8|4547.8|0
1650895800000|2022-04-25 14:10:00|4549.24|4549.24|4549.59|4549.59|4550.71|4550.71|4545.92|4545.92|0
1650896100000|2022-04-25 14:15:00|4550.21|4550.21|4548.83|4548.83|4553.65|4553.65|4547.47|4547.47|0
1650896400000|2022-04-25 14:20:00|4549.09|4549.09|4552.31|4552.31|4552.74|4552.74|4547.28|4547.28|0
1650896700000|2022-04-25 14:25:00|4553.65|4553.65|4560.62|4560.62|4561.37|4561.37|4553.65|4553.65|0
1650897000000|2022-04-25 14:30:00|4559.95|4559.95|4569.44|4569.44|4570.83|4570.83|4559.95|4559.95|0
1650897300000|2022-04-25 14:35:00|4568.83|4568.83|4564.74|4564.74|4569.71|4569.71|4563.57|4563.57|0
1650897600000|2022-04-25 14:40:00|4564.07|4564.07|4566.24|4566.24|4567.2|4567.2|4562.46|4562.46|0
1650897900000|2022-04-25 14:45:00|4566.15|4566.15|4561.37|4561.37|4566.78|4566.78|4560.48|4560.48|0
1650898200000|2022-04-25 14:50:00|4561.02|4561.02|4557.27|4557.27|4561.44|4561.44|4556.79|4556.79|0
1650898500000|2022-04-25 14:55:00|4558.52|4558.52|4556.42|4556.42|4561.43|4561.43|4556.33|4556.33|0
1650898800000|2022-04-25 15:00:00|4556.24|4556.24|4556.77|4556.77|4557.74|4557.74|4554.55|4554.55|0
1650899100000|2022-04-25 15:05:00|4557.44|4557.44|4558.6|4558.6|4560.79|4560.79|4555.02|4555.02|0
1650899400000|2022-04-25 15:10:00|4558.34|4558.34|4557.57|4557.57|4561.88|4561.88|4556.11|4556.11|0
1650899700000|2022-04-25 15:15:00|4557.4|4557.4|4557.36|4557.36|4559.93|4559.93|4555.85|4555.85|0
1650900000000|2022-04-25 15:20:00|4556.3|4556.3|4562.95|4562.95|4564.65|4564.65|4554.97|4554.97|0
1650900300000|2022-04-25 15:25:00|4562.68|4562.68|4560.23|4560.23|4565.24|4565.24|4555.69|4555.69|0
1650957300000|2022-04-26 07:15:00|4539.47|4539.47|4542.42|4542.42|4542.53|4542.53|4538.19|4538.19|0
1650957600000|2022-04-26 07:20:00|4542.78|4542.78|4555|4555|4555|4555|4541.29|4541.29|0
1650957900000|2022-04-26 07:25:00|4554.92|4554.92|4552.21|4552.21|4555|4555|4545.71|4545.71|0
1650958200000|2022-04-26 07:30:00|4551.24|4551.24|4553.81|4553.81|4555.35|4555.35|4547.94|4547.94|0
1650958500000|2022-04-26 07:35:00|4553.63|4553.63|4557.62|4557.62|4559.24|4559.24|4553.63|4553.63|0
1650958800000|2022-04-26 07:40:00|4558.96|4558.96|4563.15|4563.15|4564.74|4564.74|4558.43|4558.43|0
1650959100000|2022-04-26 07:45:00|4563.06|4563.06|4566.53|4566.53|4567.2|4567.2|4559.01|4559.01|0
1650959400000|2022-04-26 07:50:00|4565.91|4565.91|4562.54|4562.54|4568.9|4568.9|4562.54|4562.54|0
1650959700000|2022-04-26 07:55:00|4562.71|4562.71|4561.06|4561.06|4562.97|4562.97|4558.64|4558.64|0
1650960000000|2022-04-26 08:00:00|4560.26|4560.26|4555.67|4555.67|4560.98|4560.98|4555.4|4555.4|0
1650960300000|2022-04-26 08:05:00|4555.23|4555.23|4555.08|4555.08|4556.06|4556.06|4553.69|4553.69|0
1650960600000|2022-04-26 08:10:00|4555.23|4555.23|4545.14|4545.14|4555.98|4555.98|4545.14|4545.14|0
1650960900000|2022-04-26 08:15:00|4544.47|4544.47|4540.32|4540.32|4544.47|4544.47|4539.79|4539.79|0
1650961200000|2022-04-26 08:20:00|4540.5|4540.5|4544.91|4544.91|4546.25|4546.25|4539.56|4539.56|0
1650961500000|2022-04-26 08:25:00|4545.08|4545.08|4552.13|4552.13|4552.37|4552.37|4542.44|4542.44|0
1650961800000|2022-04-26 08:30:00|4552.77|4552.77|4548.07|4548.07|4553.9|4553.9|4548.07|4548.07|0
1650962100000|2022-04-26 08:35:00|4548.74|4548.74|4548.17|4548.17|4550.07|4550.07|4547.5|4547.5|0
1650962400000|2022-04-26 08:40:00|4548.44|4548.44|4550.64|4550.64|4551.53|4551.53|4548.22|4548.22|0
1650962700000|2022-04-26 08:45:00|4550.73|4550.73|4545.29|4545.29|4551.08|4551.08|4544.8|4544.8|0
1650963000000|2022-04-26 08:50:00|4545.53|4545.53|4544.75|4544.75|4547.59|4547.59|4543.56|4543.56|0
1650963300000|2022-04-26 08:55:00|4544.4|4544.4|4545.41|4545.41|4547.41|4547.41|4544.34|4544.34|0
1650963600000|2022-04-26 09:00:00|4545.68|4545.68|4547.31|4547.31|4547.37|4547.37|4543.25|4543.25|0
1650963900000|2022-04-26 09:05:00|4547.01|4547.01|4548.7|4548.7|4548.97|4548.97|4543.6|4543.6|0
1650964200000|2022-04-26 09:10:00|4548.35|4548.35|4545.68|4545.68|4549.61|4549.61|4544.41|4544.41|0
1650964500000|2022-04-26 09:15:00|4545.51|4545.51|4546.96|4546.96|4548.05|4548.05|4544.71|4544.71|0
1650964800000|2022-04-26 09:20:00|4547.11|4547.11|4546.08|4546.08|4549.3|4549.3|4545.76|4545.76|0
1650965100000|2022-04-26 09:25:00|4545.41|4545.41|4547.32|4547.32|4548.02|4548.02|4544.57|4544.57|0
1650965400000|2022-04-26 09:30:00|4547.14|4547.14|4546.79|4546.79|4547.14|4547.14|4546.25|4546.25|0
1650965700000|2022-04-26 09:35:00|4547.15|4547.15|4543.21|4543.21|4547.32|4547.32|4541.85|4541.85|0
1650966000000|2022-04-26 09:40:00|4543.12|4543.12|4543.65|4543.65|4544.89|4544.89|4542.59|4542.59|0
1650966300000|2022-04-26 09:45:00|4543.83|4543.83|4540.2|4540.2|4544.29|4544.29|4539.21|4539.21|0
1650966600000|2022-04-26 09:50:00|4540.29|4540.29|4543.05|4543.05|4543.55|4543.55|4536.92|4536.92|0
1650966900000|2022-04-26 09:55:00|4543.72|4543.72|4550.95|4550.95|4551.22|4551.22|4543.05|4543.05|0
1650967200000|2022-04-26 10:00:00|4551.19|4551.19|4551.53|4551.53|4552.64|4552.64|4549.16|4549.16|0
1650967500000|2022-04-26 10:05:00|4551.71|4551.71|4551.96|4551.96|4551.96|4551.96|4550.32|4550.32|0
1650967800000|2022-04-26 10:10:00|4552.05|4552.05|4550.28|4550.28|4552.61|4552.61|4550.1|4550.1|0
1650968100000|2022-04-26 10:15:00|4550.64|4550.64|4552.91|4552.91|4552.91|4552.91|4549.79|4549.79|0
1650968400000|2022-04-26 10:20:00|4553.35|4553.35|4557.79|4557.79|4558.64|4558.64|4553.35|4553.35|0
1650968700000|2022-04-26 10:25:00|4557.94|4557.94|4555.24|4555.24|4558.93|4558.93|4555.03|4555.03|0
1650969000000|2022-04-26 10:30:00|4555.39|4555.39|4551.49|4551.49|4555.39|4555.39|4551.49|4551.49|0
1650969300000|2022-04-26 10:35:00|4551.67|4551.67|4548.19|4548.19|4551.82|4551.82|4546.9|4546.9|0
1650969600000|2022-04-26 10:40:00|4548.72|4548.72|4554.2|4554.2|4555.57|4555.57|4548.46|4548.46|0
1650969900000|2022-04-26 10:45:00|4554.11|4554.11|4549.99|4549.99|4554.29|4554.29|4549.99|4549.99|0
1650970200000|2022-04-26 10:50:00|4549.78|4549.78|4549.99|4549.99|4554.72|4554.72|4549.78|4549.78|0
1650970500000|2022-04-26 10:55:00|4550.08|4550.08|4547.42|4547.42|4552.44|4552.44|4547.42|4547.42|0
1650970800000|2022-04-26 11:00:00|4547.5|4547.5|4545.16|4545.16|4547.5|4547.5|4544.85|4544.85|0
1650971100000|2022-04-26 11:05:00|4544.92|4544.92|4546.92|4546.92|4547.71|4547.71|4543.22|4543.22|0
1650971400000|2022-04-26 11:10:00|4547.63|4547.63|4546.01|4546.01|4547.7|4547.7|4545.92|4545.92|0
1650971700000|2022-04-26 11:15:00|4545.65|4545.65|4548.94|4548.94|4549.31|4549.31|4544.72|4544.72|0
1650972000000|2022-04-26 11:20:00|4549.61|4549.61|4553.76|4553.76|4554.65|4554.65|4549.61|4549.61|0
1650972300000|2022-04-26 11:25:00|4554.02|4554.02|4548.4|4548.4|4554.02|4554.02|4546.52|4546.52|0
1650972600000|2022-04-26 11:30:00|4549.74|4549.74|4553.26|4553.26|4554.81|4554.81|4549.74|4549.74|0
1650972900000|2022-04-26 11:35:00|4553.93|4553.93|4551.67|4551.67|4554.08|4554.08|4551.18|4551.18|0
1650973200000|2022-04-26 11:40:00|4551.76|4551.76|4553.16|4553.16|4554.44|4554.44|4551.44|4551.44|0
1650973500000|2022-04-26 11:45:00|4553.69|4553.69|4553.56|4553.56|4554.2|4554.2|4552.99|4552.99|0
1650973800000|2022-04-26 11:50:00|4554|4554|4552.92|4552.92|4554.55|4554.55|4552.92|4552.92|0
1650974100000|2022-04-26 11:55:00|4552.83|4552.83|4550.97|4550.97|4553.99|4553.99|4550.8|4550.8|0
1650974400000|2022-04-26 12:00:00|4551.64|4551.64|4551.36|4551.36|4552.91|4552.91|4549.85|4549.85|0
1650974700000|2022-04-26 12:05:00|4551.54|4551.54|4553.12|4553.12|4553.29|4553.29|4550.58|4550.58|0
1650975000000|2022-04-26 12:10:00|4553.46|4553.46|4550.86|4550.86|4554.37|4554.37|4550.86|4550.86|0
1650975300000|2022-04-26 12:15:00|4550.78|4550.78|4551.28|4551.28|4551.69|4551.69|4550.34|4550.34|0
1650975600000|2022-04-26 12:20:00|4551.95|4551.95|4553.15|4553.15|4553.95|4553.95|4551.59|4551.59|0
1650975900000|2022-04-26 12:25:00|4552.71|4552.71|4553.1|4553.1|4553.73|4553.73|4552.02|4552.02|0
1650976200000|2022-04-26 12:30:00|4553.26|4553.26|4552.49|4552.49|4553.26|4553.26|4551.1|4551.1|0
1650976500000|2022-04-26 12:35:00|4552.27|4552.27|4548.33|4548.33|4552.27|4552.27|4547.22|4547.22|0
1650976800000|2022-04-26 12:40:00|4548.25|4548.25|4549.4|4549.4|4549.49|4549.49|4546.61|4546.61|0
1650977100000|2022-04-26 12:45:00|4549.58|4549.58|4550.14|4550.14|4550.88|4550.88|4548.94|4548.94|0
1650977400000|2022-04-26 12:50:00|4550.32|4550.32|4551.2|4551.2|4552.54|4552.54|4549.51|4549.51|0
1650977700000|2022-04-26 12:55:00|4550.5|4550.5|4551.09|4551.09|4552.19|4552.19|4550.41|4550.41|0
1650978000000|2022-04-26 13:00:00|4550.42|4550.42|4547.63|4547.63|4550.5|4550.5|4545.96|4545.96|0
1650978300000|2022-04-26 13:05:00|4547.28|4547.28|4546.68|4546.68|4547.95|4547.95|4543.22|4543.22|0
1650978600000|2022-04-26 13:10:00|4546.84|4546.84|4545.57|4545.57|4546.99|4546.99|4544.66|4544.66|0
1650978900000|2022-04-26 13:15:00|4545.74|4545.74|4548.51|4548.51|4549.89|4549.89|4545.74|4545.74|0
1650979200000|2022-04-26 13:20:00|4548.16|4548.16|4542.61|4542.61|4548.16|4548.16|4541.64|4541.64|0
1650979500000|2022-04-26 13:25:00|4542.97|4542.97|4544.68|4544.68|4545.6|4545.6|4541.81|4541.81|0
1650979800000|2022-04-26 13:30:00|4544.83|4544.83|4547.89|4547.89|4549.09|4549.09|4544.83|4544.83|0
1650980100000|2022-04-26 13:35:00|4548.03|4548.03|4546.33|4546.33|4548.46|4548.46|4542.7|4542.7|0
1650980400000|2022-04-26 13:40:00|4546.24|4546.24|4542.06|4542.06|4546.91|4546.91|4541.41|4541.41|0
1650980700000|2022-04-26 13:45:00|4542.73|4542.73|4543.08|4543.08|4545.51|4545.51|4540.62|4540.62|0
1650981000000|2022-04-26 13:50:00|4543|4543|4538.59|4538.59|4543|4543|4538.23|4538.23|0
1650981300000|2022-04-26 13:55:00|4538.86|4538.86|4534.66|4534.66|4539.38|4539.38|4534.48|4534.48|0
1650981600000|2022-04-26 14:00:00|4534.51|4534.51|4540.4|4540.4|4540.4|4540.4|4534.22|4534.22|0
1650981900000|2022-04-26 14:05:00|4540.49|4540.49|4542.13|4542.13|4544.67|4544.67|4539.46|4539.46|0
1650982200000|2022-04-26 14:10:00|4541.69|4541.69|4541.38|4541.38|4544.33|4544.33|4540.62|4540.62|0
1650982500000|2022-04-26 14:15:00|4541.12|4541.12|4534.35|4534.35|4541.12|4541.12|4534.35|4534.35|0
1650982800000|2022-04-26 14:20:00|4534.26|4534.26|4530.52|4530.52|4535.61|4535.61|4529.19|4529.19|0
1650983100000|2022-04-26 14:25:00|4530.67|4530.67|4534.82|4534.82|4534.82|4534.82|4529.12|4529.12|0
1650983400000|2022-04-26 14:30:00|4534.98|4534.98|4530.59|4530.59|4537.92|4537.92|4529.89|4529.89|0
1650983700000|2022-04-26 14:35:00|4530.76|4530.76|4528.01|4528.01|4531.43|4531.43|4526.32|4526.32|0
1650984000000|2022-04-26 14:40:00|4528.1|4528.1|4525.67|4525.67|4529.12|4529.12|4524.35|4524.35|0
1650984300000|2022-04-26 14:45:00|4525.49|4525.49|4525.9|4525.9|4529.52|4529.52|4525.23|4525.23|0
1650984600000|2022-04-26 14:50:00|4525.73|4525.73|4523.94|4523.94|4527.34|4527.34|4523.77|4523.77|0
1650984900000|2022-04-26 14:55:00|4524.61|4524.61|4525.57|4525.57|4526.69|4526.69|4523.02|4523.02|0
1650985200000|2022-04-26 15:00:00|4526.24|4526.24|4522.66|4522.66|4526.24|4526.24|4522.14|4522.14|0
1650985500000|2022-04-26 15:05:00|4522.4|4522.4|4522.36|4522.36|4524.61|4524.61|4519.72|4519.72|0
1650985800000|2022-04-26 15:10:00|4522.2|4522.2|4528.41|4528.41|4528.58|4528.58|4522.2|4522.2|0
1650986100000|2022-04-26 15:15:00|4528.32|4528.32|4524.39|4524.39|4528.32|4528.32|4524.12|4524.12|0
1650986400000|2022-04-26 15:20:00|4525.82|4525.82|4525.56|4525.56|4527.78|4527.78|4523.39|4523.39|0
1650986700000|2022-04-26 15:25:00|4525.82|4525.82|4521.31|4521.31|4527.86|4527.86|4520.79|4520.79|0
1651043700000|2022-04-27 07:15:00|4480.79|4480.79|4487.47|4487.47|4490.29|4490.29|4478.98|4478.98|0
1651044000000|2022-04-27 07:20:00|4487.64|4487.64|4488.26|4488.26|4488.26|4488.26|4483.83|4483.83|0
1651044300000|2022-04-27 07:25:00|4486.67|4486.67|4476.13|4476.13|4486.67|4486.67|4474.57|4474.57|0
1651044600000|2022-04-27 07:30:00|4475.97|4475.97|4477.51|4477.51|4479.25|4479.25|4474.16|4474.16|0
1651044900000|2022-04-27 07:35:00|4477.69|4477.69|4471.54|4471.54|4477.95|4477.95|4469.26|4469.26|0
1651045200000|2022-04-27 07:40:00|4472.88|4472.88|4484.27|4484.27|4486.62|4486.62|4472.88|4472.88|0
1651045500000|2022-04-27 07:45:00|4484.01|4484.01|4482.35|4482.35|4488.47|4488.47|4482.26|4482.26|0
1651045800000|2022-04-27 07:50:00|4482.08|4482.08|4488.98|4488.98|4489.39|4489.39|4480.93|4480.93|0
1651046100000|2022-04-27 07:55:00|4489.41|4489.41|4496.22|4496.22|4498.43|4498.43|4488.7|4488.7|0
1651046400000|2022-04-27 08:00:00|4497.02|4497.02|4494.45|4494.45|4499.47|4499.47|4494.38|4494.38|0
1651046700000|2022-04-27 08:05:00|4495.48|4495.48|4494.03|4494.03|4496.48|4496.48|4490.1|4490.1|0
1651047000000|2022-04-27 08:10:00|4494.39|4494.39|4492.66|4492.66|4494.39|4494.39|4489.89|4489.89|0
1651047300000|2022-04-27 08:15:00|4491.99|4491.99|4489.95|4489.95|4494.3|4494.3|4488.52|4488.52|0
1651047600000|2022-04-27 08:20:00|4490.39|4490.39|4486.32|4486.32|4490.39|4490.39|4482.03|4482.03|0
1651047900000|2022-04-27 08:25:00|4486.99|4486.99|4490.73|4490.73|4491.48|4491.48|4485.68|4485.68|0
1651048200000|2022-04-27 08:30:00|4491.4|4491.4|4494.05|4494.05|4498.48|4498.48|4490.78|4490.78|0
1651048500000|2022-04-27 08:35:00|4493.69|4493.69|4487.64|4487.64|4493.69|4493.69|4486.76|4486.76|0
1651048800000|2022-04-27 08:40:00|4487.2|4487.2|4484.12|4484.12|4487.82|4487.82|4484.12|4484.12|0
1651049100000|2022-04-27 08:45:00|4484.29|4484.29|4485.9|4485.9|4487.1|4487.1|4483.31|4483.31|0
1651049400000|2022-04-27 08:50:00|4486.57|4486.57|4485.06|4485.06|4488.93|4488.93|4482.11|4482.11|0
1651049700000|2022-04-27 08:55:00|4485.33|4485.33|4486.07|4486.07|4488.08|4488.08|4484.07|4484.07|0
1651050000000|2022-04-27 09:00:00|4485.9|4485.9|4485.06|4485.06|4487.67|4487.67|4484.21|4484.21|0
1651050300000|2022-04-27 09:05:00|4485.15|4485.15|4488.78|4488.78|4489.66|4489.66|4485.15|4485.15|0
1651050600000|2022-04-27 09:10:00|4488.6|4488.6|4484.81|4484.81|4488.6|4488.6|4484.14|4484.14|0
1651050900000|2022-04-27 09:15:00|4484.89|4484.89|4487.98|4487.98|4490.06|4490.06|4484.63|4484.63|0
1651051200000|2022-04-27 09:20:00|4489.32|4489.32|4489.01|4489.01|4489.77|4489.77|4486.99|4486.99|0
1651051500000|2022-04-27 09:25:00|4489.19|4489.19|4485.4|4485.4|4489.63|4489.63|4484.97|4484.97|0
1651051800000|2022-04-27 09:30:00|4485.23|4485.23|4483.09|4483.09|4485.23|4485.23|4482.29|4482.29|0
1651052100000|2022-04-27 09:35:00|4483.76|4483.76|4484.38|4484.38|4484.84|4484.84|4482.56|4482.56|0
1651052400000|2022-04-27 09:40:00|4485.72|4485.72|4484.94|4484.94|4486.58|4486.58|4484.27|4484.27|0
1651052700000|2022-04-27 09:45:00|4486.28|4486.28|4480.12|4480.12|4486.4|4486.4|4480.03|4480.03|0
1651053000000|2022-04-27 09:50:00|4480.38|4480.38|4486|4486|4486.35|4486.35|4480.28|4480.28|0
1651053300000|2022-04-27 09:55:00|4486.35|4486.35|4487.14|4487.14|4487.74|4487.74|4486.29|4486.29|0
1651053600000|2022-04-27 10:00:00|4486.47|4486.47|4483.35|4483.35|4487.23|4487.23|4482.28|4482.28|0
1651053900000|2022-04-27 10:05:00|4482.68|4482.68|4485.57|4485.57|4485.74|4485.74|4482.15|4482.15|0
1651054200000|2022-04-27 10:10:00|4485.66|4485.66|4489.48|4489.48|4490.1|4490.1|4484.67|4484.67|0
1651054500000|2022-04-27 10:15:00|4489.84|4489.84|4489.33|4489.33|4490.01|4490.01|4487.29|4487.29|0
1651054800000|2022-04-27 10:20:00|4489.25|4489.25|4487.45|4487.45|4489.25|4489.25|4486.77|4486.77|0
1651055100000|2022-04-27 10:25:00|4487.12|4487.12|4487.06|4487.06|4489.42|4489.42|4486.45|4486.45|0
1651055400000|2022-04-27 10:30:00|4486.73|4486.73|4488.13|4488.13|4489.01|4489.01|4485.85|4485.85|0
1651055700000|2022-04-27 10:35:00|4487.46|4487.46|4480.63|4480.63|4487.46|4487.46|4480.11|4480.11|0
1651056000000|2022-04-27 10:40:00|4480.75|4480.75|4474.98|4474.98|4482.23|4482.23|4473.68|4473.68|0
1651056300000|2022-04-27 10:45:00|4473.87|4473.87|4476.92|4476.92|4479.02|4479.02|4473.03|4473.03|0
1651056600000|2022-04-27 10:50:00|4477.54|4477.54|4473.65|4473.65|4477.54|4477.54|4469.78|4469.78|0
1651056900000|2022-04-27 10:55:00|4473.47|4473.47|4475.22|4475.22|4476.6|4476.6|4473.11|4473.11|0
1651057200000|2022-04-27 11:00:00|4475.48|4475.48|4477.65|4477.65|4479.26|4479.26|4474.82|4474.82|0
1651057500000|2022-04-27 11:05:00|4476.98|4476.98|4479.36|4479.36|4479.89|4479.89|4475.92|4475.92|0
1651057800000|2022-04-27 11:10:00|4478.69|4478.69|4479.91|4479.91|4480.27|4480.27|4478.26|4478.26|0
1651058100000|2022-04-27 11:15:00|4481.92|4481.92|4483.19|4483.19|4483.26|4483.26|4481.14|4481.14|0
1651058400000|2022-04-27 11:20:00|4483.04|4483.04|4479.78|4479.78|4484.43|4484.43|4479.78|4479.78|0
1651058700000|2022-04-27 11:25:00|4480.04|4480.04|4477.54|4477.54|4480.13|4480.13|4475.32|4475.32|0
1651059000000|2022-04-27 11:30:00|4477.81|4477.81|4478.8|4478.8|4478.8|4478.8|4477.23|4477.23|0
1651059300000|2022-04-27 11:35:00|4478.62|4478.62|4478.5|4478.5|4479.51|4479.51|4477.61|4477.61|0
1651059600000|2022-04-27 11:40:00|4478.85|4478.85|4481.21|4481.21|4481.94|4481.94|4478.7|4478.7|0
1651059900000|2022-04-27 11:45:00|4481.03|4481.03|4483.53|4483.53|4484.41|4484.41|4481.03|4481.03|0
1651060200000|2022-04-27 11:50:00|4482.86|4482.86|4482.69|4482.69|4485.75|4485.75|4480.4|4480.4|0
1651060500000|2022-04-27 11:55:00|4483.04|4483.04|4482.16|4482.16|4485.18|4485.18|4480.96|4480.96|0
1651060800000|2022-04-27 12:00:00|4481.9|4481.9|4481.06|4481.06|4482.64|4482.64|4478.66|4478.66|0
1651061100000|2022-04-27 12:05:00|4481.5|4481.5|4486.54|4486.54|4486.94|4486.94|4481.41|4481.41|0
1651061400000|2022-04-27 12:10:00|4486.72|4486.72|4489.85|4489.85|4489.85|4489.85|4486.72|4486.72|0
1651061700000|2022-04-27 12:15:00|4489.32|4489.32|4488.73|4488.73|4490.33|4490.33|4487.9|4487.9|0
1651062000000|2022-04-27 12:20:00|4489.4|4489.4|4487.75|4487.75|4489.91|4489.91|4485.81|4485.81|0
1651062300000|2022-04-27 12:25:00|4488.42|4488.42|4487.89|4487.89|4490.36|4490.36|4487.89|4487.89|0
1651062600000|2022-04-27 12:30:00|4488.04|4488.04|4489.48|4489.48|4490.71|4490.71|4487.22|4487.22|0
1651062900000|2022-04-27 12:35:00|4490.15|4490.15|4489.15|4489.15|4490.82|4490.82|4488.54|4488.54|0
1651063200000|2022-04-27 12:40:00|4489.82|4489.82|4490.84|4490.84|4491.51|4491.51|4488.61|4488.61|0
1651063500000|2022-04-27 12:45:00|4490.17|4490.17|4488.11|4488.11|4490.62|4490.62|4488.11|4488.11|0
1651063800000|2022-04-27 12:50:00|4487.44|4487.44|4488.07|4488.07|4489.51|4489.51|4486.91|4486.91|0
1651064100000|2022-04-27 12:55:00|4487.9|4487.9|4487.45|4487.45|4488.79|4488.79|4485.58|4485.58|0
1651064400000|2022-04-27 13:00:00|4487.98|4487.98|4484.24|4484.24|4487.98|4487.98|4484.09|4484.09|0
1651064700000|2022-04-27 13:05:00|4484.09|4484.09|4481.61|4481.61|4485.4|4485.4|4480.94|4480.94|0
1651065000000|2022-04-27 13:10:00|4481.72|4481.72|4485.74|4485.74|4485.92|4485.92|4481.72|4481.72|0
1651065300000|2022-04-27 13:15:00|4485.83|4485.83|4485.52|4485.52|4486.36|4486.36|4484.26|4484.26|0
1651065600000|2022-04-27 13:20:00|4486.19|4486.19|4485.33|4485.33|4487.02|4487.02|4484.92|4484.92|0
1651065900000|2022-04-27 13:25:00|4485.77|4485.77|4485.98|4485.98|4487.41|4487.41|4485.18|4485.18|0
1651066200000|2022-04-27 13:30:00|4485.54|4485.54|4482.38|4482.38|4492.31|4492.31|4478.84|4478.84|0
1651066500000|2022-04-27 13:35:00|4481.71|4481.71|4475.95|4475.95|4482.95|4482.95|4475.78|4475.78|0
1651066800000|2022-04-27 13:40:00|4476.39|4476.39|4475.51|4475.51|4478.08|4478.08|4473.1|4473.1|0
1651067100000|2022-04-27 13:45:00|4475.6|4475.6|4477.79|4477.79|4480.8|4480.8|4475.52|4475.52|0
1651067400000|2022-04-27 13:50:00|4477.88|4477.88|4483.25|4483.25|4483.25|4483.25|4473.62|4473.62|0
1651067700000|2022-04-27 13:55:00|4483.34|4483.34|4486.06|4486.06|4487.15|4487.15|4482.81|4482.81|0
1651068000000|2022-04-27 14:00:00|4485.98|4485.98|4487.66|4487.66|4491.2|4491.2|4485.89|4485.89|0
1651068300000|2022-04-27 14:05:00|4487.75|4487.75|4490.38|4490.38|4493.67|4493.67|4487.04|4487.04|0
1651068600000|2022-04-27 14:10:00|4489.71|4489.71|4481.44|4481.44|4489.8|4489.8|4480.38|4480.38|0
1651068900000|2022-04-27 14:15:00|4482.11|4482.11|4478.56|4478.56|4482.42|4482.42|4477.34|4477.34|0
1651069200000|2022-04-27 14:20:00|4478.4|4478.4|4476.56|4476.56|4478.4|4478.4|4475.08|4475.08|0
1651069500000|2022-04-27 14:25:00|4475.22|4475.22|4477.35|4477.35|4479.01|4479.01|4474.77|4474.77|0
1651069800000|2022-04-27 14:30:00|4477.25|4477.25|4473.31|4473.31|4477.68|4477.68|4473.05|4473.05|0
1651070100000|2022-04-27 14:35:00|4473.2|4473.2|4478.45|4478.45|4478.45|4478.45|4471.99|4471.99|0
1651070400000|2022-04-27 14:40:00|4478.61|4478.61|4476.36|4476.36|4479.43|4479.43|4474.48|4474.48|0
1651070700000|2022-04-27 14:45:00|4476.27|4476.27|4477.89|4477.89|4478.79|4478.79|4475.14|4475.14|0
1651071000000|2022-04-27 14:50:00|4478.16|4478.16|4481.46|4481.46|4482.39|4482.39|4478.16|4478.16|0
1651071300000|2022-04-27 14:55:00|4481.35|4481.35|4479.71|4479.71|4482.94|4482.94|4478.48|4478.48|0
1651071600000|2022-04-27 15:00:00|4479.88|4479.88|4481.42|4481.42|4486.27|4486.27|4479.88|4479.88|0
1651071900000|2022-04-27 15:05:00|4481.24|4481.24|4480.28|4480.28|4481.38|4481.38|4478|4478|0
1651072200000|2022-04-27 15:10:00|4480.95|4480.95|4489.08|4489.08|4495.62|4495.62|4480.95|4480.95|0
1651072500000|2022-04-27 15:15:00|4488.99|4488.99|4491.03|4491.03|4491.04|4491.04|4487.01|4487.01|0
1651072800000|2022-04-27 15:20:00|4491.12|4491.12|4487.7|4487.7|4491.73|4491.73|4483.48|4483.48|0
1651073100000|2022-04-27 15:25:00|4488.37|4488.37|4494.79|4494.79|4494.79|4494.79|4485.01|4485.01|0
1651130100000|2022-04-28 07:15:00|4484.46|4484.46|4493.11|4493.11|4493.69|4493.69|4479.4|4479.4|0
1651130400000|2022-04-28 07:20:00|4492.93|4492.93|4496.11|4496.11|4496.4|4496.4|4490.13|4490.13|0
1651130700000|2022-04-28 07:25:00|4496.38|4496.38|4504.31|4504.31|4504.81|4504.81|4494.21|4494.21|0
1651131000000|2022-04-28 07:30:00|4503.78|4503.78|4511.45|4511.45|4513.23|4513.23|4502.12|4502.12|0
1651131300000|2022-04-28 07:35:00|4511.6|4511.6|4508.3|4508.3|4511.6|4511.6|4502.33|4502.33|0
1651131600000|2022-04-28 07:40:00|4508.18|4508.18|4517.74|4517.74|4517.74|4517.74|4507.93|4507.93|0
1651131900000|2022-04-28 07:45:00|4516.95|4516.95|4522.6|4522.6|4522.6|4522.6|4514.87|4514.87|0
1651132200000|2022-04-28 07:50:00|4522.95|4522.95|4521.72|4521.72|4523.4|4523.4|4518.08|4518.08|0
1651132500000|2022-04-28 07:55:00|4521.05|4521.05|4517.65|4517.65|4521.22|4521.22|4515.12|4515.12|0
1651132800000|2022-04-28 08:00:00|4518.27|4518.27|4518.01|4518.01|4520.17|4520.17|4514.86|4514.86|0
1651133100000|2022-04-28 08:05:00|4517.21|4517.21|4519.31|4519.31|4519.99|4519.99|4514.27|4514.27|0
1651133400000|2022-04-28 08:10:00|4519.55|4519.55|4521.61|4521.61|4522.93|4522.93|4518.64|4518.64|0
1651133700000|2022-04-28 08:15:00|4521.44|4521.44|4524.81|4524.81|4525.69|4525.69|4519.48|4519.48|0
1651134000000|2022-04-28 08:20:00|4526.82|4526.82|4524.11|4524.11|4527.32|4527.32|4521.51|4521.51|0
1651134300000|2022-04-28 08:25:00|4523.76|4523.76|4523.81|4523.81|4524|4524|4520.02|4520.02|0
1651134600000|2022-04-28 08:30:00|4523.99|4523.99|4519.63|4519.63|4525.15|4525.15|4519.19|4519.19|0
1651134900000|2022-04-28 08:35:00|4520.78|4520.78|4517.93|4517.93|4520.92|4520.92|4517.65|4517.65|0
1651135200000|2022-04-28 08:40:00|4517.26|4517.26|4520.68|4520.68|4523.04|4523.04|4517.26|4517.26|0
1651135500000|2022-04-28 08:45:00|4520.9|4520.9|4516.52|4516.52|4520.9|4520.9|4515.89|4515.89|0
1651135800000|2022-04-28 08:50:00|4516.69|4516.69|4517.75|4517.75|4517.75|4517.75|4515.03|4515.03|0
1651136100000|2022-04-28 08:55:00|4517.31|4517.31|4520.35|4520.35|4520.58|4520.58|4515.7|4515.7|0
1651136400000|2022-04-28 09:00:00|4520.53|4520.53|4522.93|4522.93|4522.93|4522.93|4519.69|4519.69|0
1651136700000|2022-04-28 09:05:00|4523.28|4523.28|4530.55|4530.55|4531.94|4531.94|4523.28|4523.28|0
1651137000000|2022-04-28 09:10:00|4530.65|4530.65|4530.84|4530.84|4532.04|4532.04|4529.84|4529.84|0
1651137300000|2022-04-28 09:15:00|4531.01|4531.01|4532.77|4532.77|4532.77|4532.77|4530.25|4530.25|0
1651137600000|2022-04-28 09:20:00|4532.95|4532.95|4537.92|4537.92|4539.38|4539.38|4532.55|4532.55|0
1651137900000|2022-04-28 09:25:00|4537.65|4537.65|4531.76|4531.76|4537.67|4537.67|4531.5|4531.5|0
1651138200000|2022-04-28 09:30:00|4531.41|4531.41|4534.3|4534.3|4535.3|4535.3|4531.41|4531.41|0
1651138500000|2022-04-28 09:35:00|4534.63|4534.63|4537.84|4537.84|4537.84|4537.84|4532.86|4532.86|0
1651138800000|2022-04-28 09:40:00|4538.28|4538.28|4537.39|4537.39|4543.76|4543.76|4535.38|4535.38|0
1651139100000|2022-04-28 09:45:00|4537.92|4537.92|4536.04|4536.04|4538.41|4538.41|4535.56|4535.56|0
1651139400000|2022-04-28 09:50:00|4535.43|4535.43|4533.84|4533.84|4536.43|4536.43|4532.82|4532.82|0
1651139700000|2022-04-28 09:55:00|4533.51|4533.51|4532.16|4532.16|4533.84|4533.84|4531.28|4531.28|0
1651140000000|2022-04-28 10:00:00|4531.49|4531.49|4529.16|4529.16|4531.98|4531.98|4528.46|4528.46|0
1651140300000|2022-04-28 10:05:00|4529.34|4529.34|4526.99|4526.99|4529.34|4529.34|4526.45|4526.45|0
1651140600000|2022-04-28 10:10:00|4527.52|4527.52|4527.12|4527.12|4529.72|4529.72|4526.72|4526.72|0
1651140900000|2022-04-28 10:15:00|4528.46|4528.46|4526.81|4526.81|4529.48|4529.48|4526.81|4526.81|0
1651141200000|2022-04-28 10:20:00|4526.48|4526.48|4527.7|4527.7|4528.43|4528.43|4526.48|4526.48|0
1651141500000|2022-04-28 10:25:00|4527.44|4527.44|4525.43|4525.43|4529.07|4529.07|4525.43|4525.43|0
1651141800000|2022-04-28 10:30:00|4525.59|4525.59|4525.33|4525.33|4525.72|4525.72|4522.95|4522.95|0
1651142100000|2022-04-28 10:35:00|4525.15|4525.15|4525.6|4525.6|4525.88|4525.88|4524.71|4524.71|0
1651142400000|2022-04-28 10:40:00|4525.07|4525.07|4526.21|4526.21|4527.08|4527.08|4525.07|4525.07|0
1651142700000|2022-04-28 10:45:00|4526.88|4526.88|4524.64|4524.64|4526.88|4526.88|4524.64|4524.64|0
1651143000000|2022-04-28 10:50:00|4524.56|4524.56|4523.3|4523.3|4525.53|4525.53|4522.62|4522.62|0
1651143300000|2022-04-28 10:55:00|4523.63|4523.63|4527|4527|4527.88|4527.88|4522.99|4522.99|0
1651143600000|2022-04-28 11:00:00|4526.33|4526.33|4526.49|4526.49|4528.3|4528.3|4525.45|4525.45|0
1651143900000|2022-04-28 11:05:00|4526.23|4526.23|4526.21|4526.21|4527.6|4527.6|4524.8|4524.8|0
1651144200000|2022-04-28 11:10:00|4526.03|4526.03|4526.26|4526.26|4526.69|4526.69|4524.88|4524.88|0
1651144500000|2022-04-28 11:15:00|4526.18|4526.18|4524.02|4524.02|4526.64|4526.64|4523.4|4523.4|0
1651144800000|2022-04-28 11:20:00|4523.49|4523.49|4522.42|4522.42|4523.49|4523.49|4519.85|4519.85|0
1651145100000|2022-04-28 11:25:00|4523.09|4523.09|4523.72|4523.72|4525.65|4525.65|4523.09|4523.09|0
1651145400000|2022-04-28 11:30:00|4523.9|4523.9|4524.3|4524.3|4524.74|4524.74|4523.54|4523.54|0
1651145700000|2022-04-28 11:35:00|4524.57|4524.57|4524.4|4524.4|4525.1|4525.1|4523.57|4523.57|0
1651146000000|2022-04-28 11:40:00|4524.57|4524.57|4522.43|4522.43|4524.57|4524.57|4521.9|4521.9|0
1651146300000|2022-04-28 11:45:00|4522.59|4522.59|4525.33|4525.33|4526.52|4526.52|4521.92|4521.92|0
1651146600000|2022-04-28 11:50:00|4525.5|4525.5|4525.53|4525.53|4526.53|4526.53|4524.54|4524.54|0
1651146900000|2022-04-28 11:55:00|4525.62|4525.62|4526.79|4526.79|4526.79|4526.79|4525.1|4525.1|0
1651147200000|2022-04-28 12:00:00|4526.87|4526.87|4527.4|4527.4|4528.75|4528.75|4525.86|4525.86|0
1651147500000|2022-04-28 12:05:00|4527.67|4527.67|4524.67|4524.67|4528.84|4528.84|4524.41|4524.41|0
1651147800000|2022-04-28 12:10:00|4524|4524|4525.48|4525.48|4526.27|4526.27|4523.21|4523.21|0
1651148100000|2022-04-28 12:15:00|4525.31|4525.31|4524.33|4524.33|4525.47|4525.47|4522.81|4522.81|0
1651148400000|2022-04-28 12:20:00|4522.99|4522.99|4525.5|4525.5|4525.5|4525.5|4522.99|4522.99|0
1651148700000|2022-04-28 12:25:00|4525.65|4525.65|4523.08|4523.08|4526.09|4526.09|4522.9|4522.9|0
1651149000000|2022-04-28 12:30:00|4522.91|4522.91|4520.85|4520.85|4522.91|4522.91|4520.39|4520.39|0
1651149300000|2022-04-28 12:35:00|4521.11|4521.11|4522.42|4522.42|4522.59|4522.59|4520.21|4520.21|0
1651149600000|2022-04-28 12:40:00|4523.08|4523.08|4525.6|4525.6|4525.95|4525.95|4521.72|4521.72|0
1651149900000|2022-04-28 12:45:00|4524.93|4524.93|4528.22|4528.22|4529.6|4529.6|4524.17|4524.17|0
1651150200000|2022-04-28 12:50:00|4528.66|4528.66|4531.41|4531.41|4533.42|4533.42|4528.42|4528.42|0
1651150500000|2022-04-28 12:55:00|4532.08|4532.08|4530.86|4530.86|4532.87|4532.87|4528.69|4528.69|0
1651150800000|2022-04-28 13:00:00|4531.12|4531.12|4531.73|4531.73|4532.77|4532.77|4528.32|4528.32|0
1651151100000|2022-04-28 13:05:00|4531.64|4531.64|4530.98|4530.98|4531.69|4531.69|4528.41|4528.41|0
1651151400000|2022-04-28 13:10:00|4530.89|4530.89|4528.15|4528.15|4532.02|4532.02|4527.86|4527.86|0
1651151700000|2022-04-28 13:15:00|4528.33|4528.33|4529.52|4529.52|4530.63|4530.63|4528.33|4528.33|0
1651152000000|2022-04-28 13:20:00|4528.63|4528.63|4530.07|4530.07|4530.81|4530.81|4526.91|4526.91|0
1651152300000|2022-04-28 13:25:00|4530.22|4530.22|4532.13|4532.13|4533.58|4533.58|4530.22|4530.22|0
1651152600000|2022-04-28 13:30:00|4532.48|4532.48|4530.17|4530.17|4532.66|4532.66|4525.7|4525.7|0
1651152900000|2022-04-28 13:35:00|4529.72|4529.72|4526.16|4526.16|4530.96|4530.96|4524.23|4524.23|0
1651153200000|2022-04-28 13:40:00|4526.24|4526.24|4531.57|4531.57|4532.84|4532.84|4523.88|4523.88|0
1651153500000|2022-04-28 13:45:00|4531.39|4531.39|4530.83|4530.83|4532.61|4532.61|4525.55|4525.55|0
1651153800000|2022-04-28 13:50:00|4530.99|4530.99|4521.65|4521.65|4531.03|4531.03|4519.08|4519.08|0
1651154100000|2022-04-28 13:55:00|4520.98|4520.98|4516.31|4516.31|4521.47|4521.47|4516.31|4516.31|0
1651154400000|2022-04-28 14:00:00|4515.64|4515.64|4511.6|4511.6|4518.93|4518.93|4510.93|4510.93|0
1651154700000|2022-04-28 14:05:00|4511.48|4511.48|4514.12|4514.12|4514.9|4514.9|4509.99|4509.99|0
1651155000000|2022-04-28 14:10:00|4513.5|4513.5|4512.43|4512.43|4514.56|4514.56|4511.84|4511.84|0
1651155300000|2022-04-28 14:15:00|4512.21|4512.21|4516.51|4516.51|4518.03|4518.03|4512.11|4512.11|0
1651155600000|2022-04-28 14:20:00|4516.34|4516.34|4514.83|4514.83|4516.34|4516.34|4512.71|4512.71|0
1651155900000|2022-04-28 14:25:00|4514.3|4514.3|4516.85|4516.85|4517.2|4517.2|4511.58|4511.58|0
1651156200000|2022-04-28 14:30:00|4517.2|4517.2|4512.15|4512.15|4518.01|4518.01|4510.31|4510.31|0
1651156500000|2022-04-28 14:35:00|4511.88|4511.88|4510.13|4510.13|4513.06|4513.06|4510.09|4510.09|0
1651156800000|2022-04-28 14:40:00|4510.21|4510.21|4515.49|4515.49|4515.93|4515.93|4508.63|4508.63|0
1651157100000|2022-04-28 14:45:00|4516.16|4516.16|4514.54|4514.54|4516.71|4516.71|4511.94|4511.94|0
1651157400000|2022-04-28 14:50:00|4514.38|4514.38|4516.18|4516.18|4517.87|4517.87|4514.38|4514.38|0
1651157700000|2022-04-28 14:55:00|4516.34|4516.34|4518.92|4518.92|4520.04|4520.04|4516.09|4516.09|0
1651158000000|2022-04-28 15:00:00|4518.8|4518.8|4519.15|4519.15|4520.87|4520.87|4516.72|4516.72|0
1651158300000|2022-04-28 15:05:00|4518.99|4518.99|4519.26|4519.26|4520.18|4520.18|4517.42|4517.42|0
1651158600000|2022-04-28 15:10:00|4519.35|4519.35|4518.28|4518.28|4520.11|4520.11|4515.65|4515.65|0
1651158900000|2022-04-28 15:15:00|4518.72|4518.72|4521.87|4521.87|4521.87|4521.87|4517.01|4517.01|0
1651159200000|2022-04-28 15:20:00|4521.61|4521.61|4518.03|4518.03|4524.3|4524.3|4517.5|4517.5|0
1651159500000|2022-04-28 15:25:00|4518.3|4518.3|4516.69|4516.69|4520.54|4520.54|4516.28|4516.28|0
1651216500000|2022-04-29 07:15:00|4557.03|4557.03|4559.73|4559.73|4562|4562|4555.73|4555.73|0
1651216800000|2022-04-29 07:20:00|4560.62|4560.62|4560.53|4560.53|4565.09|4565.09|4559.77|4559.77|0
1651217100000|2022-04-29 07:25:00|4560.18|4560.18|4554.85|4554.85|4560.18|4560.18|4551.83|4551.83|0
1651217400000|2022-04-29 07:30:00|4554.74|4554.74|4558.03|4558.03|4558.99|4558.99|4553.33|4553.33|0
1651217700000|2022-04-29 07:35:00|4558.3|4558.3|4562.03|4562.03|4564.75|4564.75|4558.3|4558.3|0
1651218000000|2022-04-29 07:40:00|4562.18|4562.18|4560.11|4560.11|4562.85|4562.85|4557.35|4557.35|0
1651218300000|2022-04-29 07:45:00|4558.77|4558.77|4557.38|4557.38|4558.77|4558.77|4555.51|4555.51|0
1651218600000|2022-04-29 07:50:00|4558.05|4558.05|4556.24|4556.24|4561.22|4561.22|4556.24|4556.24|0
1651218900000|2022-04-29 07:55:00|4556.12|4556.12|4557.32|4557.32|4557.32|4557.32|4554.72|4554.72|0
1651219200000|2022-04-29 08:00:00|4556.65|4556.65|4553.77|4553.77|4556.65|4556.65|4550.12|4550.12|0
1651219500000|2022-04-29 08:05:00|4553.95|4553.95|4553.5|4553.5|4555.88|4555.88|4550.46|4550.46|0
1651219800000|2022-04-29 08:10:00|4552.83|4552.83|4555.88|4555.88|4557.26|4557.26|4551.55|4551.55|0
1651220100000|2022-04-29 08:15:00|4555.62|4555.62|4553.24|4553.24|4558.8|4558.8|4551.45|4551.45|0
1651220400000|2022-04-29 08:20:00|4553.59|4553.59|4552.66|4552.66|4554.17|4554.17|4552.21|4552.21|0
1651220700000|2022-04-29 08:25:00|4552.3|4552.3|4551.03|4551.03|4552.44|4552.44|4549.4|4549.4|0
1651221000000|2022-04-29 08:30:00|4551.12|4551.12|4557.21|4557.21|4557.79|4557.79|4550.94|4550.94|0
1651221300000|2022-04-29 08:35:00|4558.55|4558.55|4558.99|4558.99|4560.71|4560.71|4558.35|4558.35|0
1651221600000|2022-04-29 08:40:00|4558.9|4558.9|4566.74|4566.74|4567.68|4567.68|4558.9|4558.9|0
1651221900000|2022-04-29 08:45:00|4567.18|4567.18|4555.06|4555.06|4568.61|4568.61|4554.97|4554.97|0
1651222200000|2022-04-29 08:50:00|4556.4|4556.4|4556.22|4556.22|4560.01|4560.01|4555.96|4555.96|0
1651222500000|2022-04-29 08:55:00|4556.04|4556.04|4558.8|4558.8|4558.86|4558.86|4556.04|4556.04|0
1651222800000|2022-04-29 09:00:00|4558.92|4558.92|4555.63|4555.63|4559.06|4559.06|4554.87|4554.87|0
1651223100000|2022-04-29 09:05:00|4556.07|4556.07|4555.17|4555.17|4557.13|4557.13|4552.91|4552.91|0
1651223400000|2022-04-29 09:10:00|4555.26|4555.26|4556.93|4556.93|4557.28|4557.28|4553.71|4553.71|0
1651223700000|2022-04-29 09:15:00|4555.59|4555.59|4556.63|4556.63|4559.24|4559.24|4554.33|4554.33|0
1651224000000|2022-04-29 09:20:00|4556.28|4556.28|4555.4|4555.4|4558.5|4558.5|4555.4|4555.4|0
1651224300000|2022-04-29 09:25:00|4555.13|4555.13|4557.07|4557.07|4559.38|4559.38|4554.03|4554.03|0
1651224600000|2022-04-29 09:30:00|4556.95|4556.95|4561.15|4561.15|4562|4562|4556.45|4556.45|0
1651224900000|2022-04-29 09:35:00|4560.97|4560.97|4557.54|4557.54|4562.09|4562.09|4557.45|4557.45|0
1651225200000|2022-04-29 09:40:00|4557.45|4557.45|4561.54|4561.54|4562.47|4562.47|4557.19|4557.19|0
1651225500000|2022-04-29 09:45:00|4561.36|4561.36|4562|4562|4563.25|4563.25|4559.64|4559.64|0
1651225800000|2022-04-29 09:50:00|4561.33|4561.33|4560.09|4560.09|4561.6|4561.6|4558.07|4558.07|0
1651226100000|2022-04-29 09:55:00|4560.76|4560.76|4562.77|4562.77|4563.3|4563.3|4560.18|4560.18|0
1651226400000|2022-04-29 10:00:00|4563.01|4563.01|4562.88|4562.88|4564.39|4564.39|4560.62|4560.62|0
1651226700000|2022-04-29 10:05:00|4562.71|4562.71|4562.49|4562.49|4565.62|4565.62|4561.42|4561.42|0
1651227000000|2022-04-29 10:10:00|4562.4|4562.4|4563.78|4563.78|4565.3|4565.3|4561.73|4561.73|0
1651227300000|2022-04-29 10:15:00|4563.9|4563.9|4566.27|4566.27|4566.27|4566.27|4563.34|4563.34|0
1651227600000|2022-04-29 10:20:00|4565.6|4565.6|4563.59|4563.59|4565.78|4565.78|4563.27|4563.27|0
1651227900000|2022-04-29 10:25:00|4563.85|4563.85|4561.9|4561.9|4564.3|4564.3|4561.9|4561.9|0
1651228200000|2022-04-29 10:30:00|4562.17|4562.17|4557.16|4557.16|4562.84|4562.84|4557.16|4557.16|0
1651228500000|2022-04-29 10:35:00|4556.89|4556.89|4561.23|4561.23|4563.06|4563.06|4556.72|4556.72|0
1651228800000|2022-04-29 10:40:00|4560.87|4560.87|4565.12|4565.12|4565.12|4565.12|4560.87|4560.87|0
1651229100000|2022-04-29 10:45:00|4564.45|4564.45|4560.3|4560.3|4565.38|4565.38|4560.13|4560.13|0
1651229400000|2022-04-29 10:50:00|4558.96|4558.96|4557.05|4557.05|4561.03|4561.03|4557.05|4557.05|0
1651229700000|2022-04-29 10:55:00|4557.23|4557.23|4559.65|4559.65|4559.65|4559.65|4556.42|4556.42|0
1651230000000|2022-04-29 11:00:00|4559.54|4559.54|4555.87|4555.87|4559.54|4559.54|4554.58|4554.58|0
1651230300000|2022-04-29 11:05:00|4555.96|4555.96|4556.17|4556.17|4559.22|4559.22|4555.96|4555.96|0
1651230600000|2022-04-29 11:10:00|4556.09|4556.09|4548.74|4548.74|4556.09|4556.09|4548.74|4548.74|0
1651230900000|2022-04-29 11:15:00|4549.41|4549.41|4551.81|4551.81|4554.26|4554.26|4549.41|4549.41|0
1651231200000|2022-04-29 11:20:00|4552.48|4552.48|4556.05|4556.05|4556.05|4556.05|4552.39|4552.39|0
1651231500000|2022-04-29 11:25:00|4556.72|4556.72|4555.47|4555.47|4558.98|4558.98|4555.38|4555.38|0
1651231800000|2022-04-29 11:30:00|4555.59|4555.59|4550.14|4550.14|4555.59|4555.59|4550.14|4550.14|0
1651232100000|2022-04-29 11:35:00|4550.81|4550.81|4552.03|4552.03|4552.42|4552.42|4550.69|4550.69|0
1651232400000|2022-04-29 11:40:00|4551.76|4551.76|4551.64|4551.64|4552.84|4552.84|4550.33|4550.33|0
1651232700000|2022-04-29 11:45:00|4551.94|4551.94|4553.48|4553.48|4553.48|4553.48|4551.47|4551.47|0
1651233000000|2022-04-29 11:50:00|4553.74|4553.74|4551.64|4551.64|4554.85|4554.85|4551.58|4551.58|0
1651233300000|2022-04-29 11:55:00|4550.67|4550.67|4546.2|4546.2|4551.25|4551.25|4546.1|4546.1|0
1651233600000|2022-04-29 12:00:00|4546.06|4546.06|4552.17|4552.17|4553.09|4553.09|4546.06|4546.06|0
1651233900000|2022-04-29 12:05:00|4552.05|4552.05|4550.16|4550.16|4553.81|4553.81|4550.12|4550.12|0
1651234200000|2022-04-29 12:10:00|4550.31|4550.31|4550.34|4550.34|4550.43|4550.43|4548.46|4548.46|0
1651234500000|2022-04-29 12:15:00|4550.49|4550.49|4550.83|4550.83|4553.28|4553.28|4550.49|4550.49|0
1651234800000|2022-04-29 12:20:00|4550.98|4550.98|4555.92|4555.92|4558.19|4558.19|4550.59|4550.59|0
1651235100000|2022-04-29 12:25:00|4556.01|4556.01|4554.27|4554.27|4556.68|4556.68|4554.27|4554.27|0
1651235400000|2022-04-29 12:30:00|4554.18|4554.18|4552.48|4552.48|4554.18|4554.18|4548.77|4548.77|0
1651235700000|2022-04-29 12:35:00|4552.18|4552.18|4550.73|4550.73|4554.5|4554.5|4550.41|4550.41|0
1651236000000|2022-04-29 12:40:00|4552.07|4552.07|4551.04|4551.04|4552.74|4552.74|4550.79|4550.79|0
1651236300000|2022-04-29 12:45:00|4551.71|4551.71|4552.51|4552.51|4554.39|4554.39|4549.79|4549.79|0
1651236600000|2022-04-29 12:50:00|4552.75|4552.75|4551.71|4551.71|4553.61|4553.61|4551.44|4551.44|0
1651236900000|2022-04-29 12:55:00|4552.38|4552.38|4554.16|4554.16|4554.62|4554.62|4552.38|4552.38|0
1651237200000|2022-04-29 13:00:00|4553.49|4553.49|4548.26|4548.26|4553.65|4553.65|4547.47|4547.47|0
1651237500000|2022-04-29 13:05:00|4548.42|4548.42|4546.84|4546.84|4549.99|4549.99|4546.84|4546.84|0
1651237800000|2022-04-29 13:10:00|4546.92|4546.92|4542.94|4542.94|4546.92|4546.92|4542.24|4542.24|0
1651238100000|2022-04-29 13:15:00|4543.61|4543.61|4543.99|4543.99|4545.08|4545.08|4541.06|4541.06|0
1651238400000|2022-04-29 13:20:00|4543.32|4543.32|4547.75|4547.75|4547.75|4547.75|4543.14|4543.14|0
1651238700000|2022-04-29 13:25:00|4547.48|4547.48|4548.66|4548.66|4548.66|4548.66|4543.41|4543.41|0
1651239000000|2022-04-29 13:30:00|4548.57|4548.57|4543.74|4543.74|4552.16|4552.16|4543.3|4543.3|0
1651239300000|2022-04-29 13:35:00|4543.56|4543.56|4547.24|4547.24|4547.45|4547.45|4543.56|4543.56|0
1651239600000|2022-04-29 13:40:00|4547.42|4547.42|4547.84|4547.84|4551.29|4551.29|4546.85|4546.85|0
1651239900000|2022-04-29 13:45:00|4547.93|4547.93|4551.75|4551.75|4553.5|4553.5|4547.57|4547.57|0
1651240200000|2022-04-29 13:50:00|4552.42|4552.42|4550.38|4550.38|4554.42|4554.42|4549.71|4549.71|0
1651240500000|2022-04-29 13:55:00|4550.03|4550.03|4550.06|4550.06|4550.5|4550.5|4545.3|4545.3|0
1651240800000|2022-04-29 14:00:00|4549.39|4549.39|4551.39|4551.39|4552.73|4552.73|4544.33|4544.33|0
1651241100000|2022-04-29 14:05:00|4551.65|4551.65|4549.14|4549.14|4551.65|4551.65|4547.66|4547.66|0
1651241400000|2022-04-29 14:10:00|4549.4|4549.4|4549.94|4549.94|4552|4552|4548.37|4548.37|0
1651241700000|2022-04-29 14:15:00|4550.08|4550.08|4547.53|4547.53|4552.29|4552.29|4546.16|4546.16|0
1651242000000|2022-04-29 14:20:00|4547.23|4547.23|4548.23|4548.23|4551.91|4551.91|4546.66|4546.66|0
1651242300000|2022-04-29 14:25:00|4548.32|4548.32|4549.29|4549.29|4552.27|4552.27|4547.77|4547.77|0
1651242600000|2022-04-29 14:30:00|4549.38|4549.38|4547.03|4547.03|4550.46|4550.46|4545.25|4545.25|0
1651242900000|2022-04-29 14:35:00|4546.95|4546.95|4547.45|4547.45|4548.92|4548.92|4546.48|4546.48|0
1651243200000|2022-04-29 14:40:00|4547.01|4547.01|4551.36|4551.36|4554.89|4554.89|4547.01|4547.01|0
1651243500000|2022-04-29 14:45:00|4551.1|4551.1|4548.57|4548.57|4552.46|4552.46|4548.48|4548.48|0
1651243800000|2022-04-29 14:50:00|4548.46|4548.46|4552.77|4552.77|4552.8|4552.8|4548.02|4548.02|0
1651244100000|2022-04-29 14:55:00|4552.66|4552.66|4554.29|4554.29|4557.06|4557.06|4552.48|4552.48|0
1651244400000|2022-04-29 15:00:00|4554.2|4554.2|4553|4553|4556.05|4556.05|4552.12|4552.12|0
1651244700000|2022-04-29 15:05:00|4552.64|4552.64|4554.44|4554.44|4557.36|4557.36|4552.47|4552.47|0
1651245000000|2022-04-29 15:10:00|4554.11|4554.11|4551.38|4551.38|4554.87|4554.87|4550.3|4550.3|0
1651245300000|2022-04-29 15:15:00|4553.39|4553.39|4557.48|4557.48|4558.42|4558.42|4552.72|4552.72|0
1651245600000|2022-04-29 15:20:00|4557.39|4557.39|4559.28|4559.28|4560.13|4560.13|4556.77|4556.77|0
1651245900000|2022-04-29 15:25:00|4559.43|4559.43|4554.92|4554.92|4559.6|4559.6|4553.19|4553.19|0
1651562100000|2022-05-03 07:15:00|4587.38|4587.38|4580.54|4580.54|4590.33|4590.33|4577.61|4577.61|0
1651562400000|2022-05-03 07:20:00|4582.55|4582.55|4589.98|4589.98|4590.81|4590.81|4580.22|4580.22|0
1651562700000|2022-05-03 07:25:00|4590.65|4590.65|4603.26|4603.26|4603.55|4603.55|4590.65|4590.65|0
1651563000000|2022-05-03 07:30:00|4601.92|4601.92|4602.09|4602.09|4602.76|4602.76|4594.15|4594.15|0
1651563300000|2022-05-03 07:35:00|4602.76|4602.76|4597.34|4597.34|4606.18|4606.18|4596.52|4596.52|0
1651563600000|2022-05-03 07:40:00|4596.67|4596.67|4595.27|4595.27|4598.8|4598.8|4592.83|4592.83|0
1651563900000|2022-05-03 07:45:00|4594.56|4594.56|4592.39|4592.39|4597.56|4597.56|4592.39|4592.39|0
1651564200000|2022-05-03 07:50:00|4591.72|4591.72|4597.14|4597.14|4597.14|4597.14|4589.95|4589.95|0
1651564500000|2022-05-03 07:55:00|4597.81|4597.81|4596.02|4596.02|4597.81|4597.81|4593.67|4593.67|0
1651564800000|2022-05-03 08:00:00|4596.17|4596.17|4597.35|4597.35|4600.61|4600.61|4595.64|4595.64|0
1651565100000|2022-05-03 08:05:00|4597.51|4597.51|4600|4600|4600.51|4600.51|4593.95|4593.95|0
1651565400000|2022-05-03 08:10:00|4599.47|4599.47|4603.16|4603.16|4603.46|4603.46|4597.69|4597.69|0
1651565700000|2022-05-03 08:15:00|4602.49|4602.49|4603.76|4603.76|4606.33|4606.33|4601.15|4601.15|0
1651566000000|2022-05-03 08:20:00|4603.85|4603.85|4609.73|4609.73|4609.9|4609.9|4603.68|4603.68|0
1651566300000|2022-05-03 08:25:00|4609.64|4609.64|4608.08|4608.08|4611.15|4611.15|4607.07|4607.07|0
1651566600000|2022-05-03 08:30:00|4607.64|4607.64|4610.23|4610.23|4610.81|4610.81|4607.46|4607.46|0
1651566900000|2022-05-03 08:35:00|4610.9|4610.9|4613.67|4613.67|4614.77|4614.77|4610.9|4610.9|0
1651567200000|2022-05-03 08:40:00|4613|4613|4615.93|4615.93|4618.46|4618.46|4613|4613|0
1651567500000|2022-05-03 08:45:00|4615.77|4615.77|4614.25|4614.25|4617.23|4617.23|4614.21|4614.21|0
1651567800000|2022-05-03 08:50:00|4613.58|4613.58|4613.12|4613.12|4614.58|4614.58|4612.22|4612.22|0
1651568100000|2022-05-03 08:55:00|4612.97|4612.97|4616.23|4616.23|4617.06|4617.06|4611.72|4611.72|0
1651568400000|2022-05-03 09:00:00|4616.32|4616.32|4617.29|4617.29|4619.44|4619.44|4615.42|4615.42|0
1651568700000|2022-05-03 09:05:00|4616.58|4616.58|4619.47|4619.47|4619.47|4619.47|4615.79|4615.79|0
1651569000000|2022-05-03 09:10:00|4619.49|4619.49|4623|4623|4623.82|4623.82|4619.4|4619.4|0
1651569300000|2022-05-03 09:15:00|4623.21|4623.21|4620.97|4620.97|4623.78|4623.78|4618.87|4618.87|0
1651569600000|2022-05-03 09:20:00|4621.18|4621.18|4620.74|4620.74|4622.47|4622.47|4619.86|4619.86|0
1651569900000|2022-05-03 09:25:00|4620.12|4620.12|4618.97|4618.97|4621.56|4621.56|4618.56|4618.56|0
1651570200000|2022-05-03 09:30:00|4618.3|4618.3|4617.27|4617.27|4620.57|4620.57|4615.28|4615.28|0
1651570500000|2022-05-03 09:35:00|4617.36|4617.36|4622.55|4622.55|4622.55|4622.55|4617.19|4617.19|0
1651570800000|2022-05-03 09:40:00|4623.22|4623.22|4622.91|4622.91|4624.24|4624.24|4622.06|4622.06|0
1651571100000|2022-05-03 09:45:00|4622.74|4622.74|4626.37|4626.37|4626.37|4626.37|4622.74|4622.74|0
1651571400000|2022-05-03 09:50:00|4627.04|4627.04|4625.51|4625.51|4627.97|4627.97|4623.9|4623.9|0
1651571700000|2022-05-03 09:55:00|4625.42|4625.42|4627.98|4627.98|4627.98|4627.98|4623.62|4623.62|0
1651572000000|2022-05-03 10:00:00|4627.9|4627.9|4629.9|4629.9|4629.9|4629.9|4625.94|4625.94|0
1651572300000|2022-05-03 10:05:00|4629.23|4629.23|4631.5|4631.5|4632.23|4632.23|4628.67|4628.67|0
1651572600000|2022-05-03 10:10:00|4631.32|4631.32|4630|4630|4632.84|4632.84|4629.16|4629.16|0
1651572900000|2022-05-03 10:15:00|4629.74|4629.74|4627.46|4627.46|4630|4630|4627.46|4627.46|0
1651573200000|2022-05-03 10:20:00|4627.63|4627.63|4629.15|4629.15|4630.49|4630.49|4626.71|4626.71|0
1651573500000|2022-05-03 10:25:00|4629.04|4629.04|4630.51|4630.51|4630.96|4630.96|4628.28|4628.28|0
1651573800000|2022-05-03 10:30:00|4630.63|4630.63|4630.99|4630.99|4630.99|4630.99|4628.35|4628.35|0
1651574100000|2022-05-03 10:35:00|4631.66|4631.66|4631.65|4631.65|4632.95|4632.95|4628.93|4628.93|0
1651574400000|2022-05-03 10:40:00|4630.98|4630.98|4633.41|4633.41|4634.11|4634.11|4630.01|4630.01|0
1651574700000|2022-05-03 10:45:00|4632.74|4632.74|4633.73|4633.73|4633.73|4633.73|4631.05|4631.05|0
1651575000000|2022-05-03 10:50:00|4633.9|4633.9|4635.25|4635.25|4635.25|4635.25|4633.29|4633.29|0
1651575300000|2022-05-03 10:55:00|4635.37|4635.37|4634.57|4634.57|4637.69|4637.69|4634.51|4634.51|0
1651575600000|2022-05-03 11:00:00|4634.75|4634.75|4635.47|4635.47|4636.21|4636.21|4634.34|4634.34|0
1651575900000|2022-05-03 11:05:00|4636.14|4636.14|4639.88|4639.88|4640.42|4640.42|4635.3|4635.3|0
1651576200000|2022-05-03 11:10:00|4640.55|4640.55|4643.56|4643.56|4644.04|4644.04|4639.43|4639.43|0
1651576500000|2022-05-03 11:15:00|4643.77|4643.77|4644.37|4644.37|4644.72|4644.72|4642.97|4642.97|0
1651576800000|2022-05-03 11:20:00|4644.1|4644.1|4650.69|4650.69|4650.69|4650.69|4644.1|4644.1|0
1651577100000|2022-05-03 11:25:00|4650.78|4650.78|4650.71|4650.71|4651.89|4651.89|4648.37|4648.37|0
1651577400000|2022-05-03 11:30:00|4650.79|4650.79|4654|4654|4655.45|4655.45|4650.62|4650.62|0
1651577700000|2022-05-03 11:35:00|4653.88|4653.88|4658.02|4658.02|4658.77|4658.77|4653.88|4653.88|0
1651578000000|2022-05-03 11:40:00|4658.25|4658.25|4658.19|4658.19|4660.31|4660.31|4657.62|4657.62|0
1651578300000|2022-05-03 11:45:00|4658.86|4658.86|4657.53|4657.53|4659.87|4659.87|4656.26|4656.26|0
1651578600000|2022-05-03 11:50:00|4657.31|4657.31|4657.69|4657.69|4661.64|4661.64|4657.31|4657.31|0
1651578900000|2022-05-03 11:55:00|4657.78|4657.78|4658.78|4658.78|4662.19|4662.19|4657.78|4657.78|0
1651579200000|2022-05-03 12:00:00|4659.05|4659.05|4661.69|4661.69|4661.72|4661.72|4658.38|4658.38|0
1651579500000|2022-05-03 12:05:00|4661.21|4661.21|4660.28|4660.28|4661.98|4661.98|4658.77|4658.77|0
1651579800000|2022-05-03 12:10:00|4660.37|4660.37|4659|4659|4661.96|4661.96|4658.38|4658.38|0
1651580100000|2022-05-03 12:15:00|4658.33|4658.33|4661.16|4661.16|4661.66|4661.66|4658.08|4658.08|0
1651580400000|2022-05-03 12:20:00|4660.49|4660.49|4662.86|4662.86|4662.86|4662.86|4660.3|4660.3|0
1651580700000|2022-05-03 12:25:00|4662.19|4662.19|4664.76|4664.76|4665.17|4665.17|4659.39|4659.39|0
1651581000000|2022-05-03 12:30:00|4664.64|4664.64|4657.21|4657.21|4664.64|4664.64|4656.54|4656.54|0
1651581300000|2022-05-03 12:35:00|4656.95|4656.95|4656.37|4656.37|4658.1|4658.1|4653.18|4653.18|0
1651581600000|2022-05-03 12:40:00|4655.7|4655.7|4658.09|4658.09|4658.09|4658.09|4653.53|4653.53|0
1651581900000|2022-05-03 12:45:00|4658.2|4658.2|4656.81|4656.81|4658.2|4658.2|4656.14|4656.14|0
1651582200000|2022-05-03 12:50:00|4657.48|4657.48|4657.18|4657.18|4657.48|4657.48|4653.16|4653.16|0
1651582500000|2022-05-03 12:55:00|4657.3|4657.3|4660.83|4660.83|4662.72|4662.72|4656.75|4656.75|0
1651582800000|2022-05-03 13:00:00|4660.62|4660.62|4663.1|4663.1|4664.52|4664.52|4660.62|4660.62|0
1651583100000|2022-05-03 13:05:00|4663.27|4663.27|4664.2|4664.2|4667.82|4667.82|4662.78|4662.78|0
1651583400000|2022-05-03 13:10:00|4662.86|4662.86|4660.82|4660.82|4664.29|4664.29|4660.18|4660.18|0
1651583700000|2022-05-03 13:15:00|4661.08|4661.08|4667.61|4667.61|4667.61|4667.61|4661.08|4661.08|0
1651584000000|2022-05-03 13:20:00|4667.93|4667.93|4669.4|4669.4|4670.49|4670.49|4667.26|4667.26|0
1651584300000|2022-05-03 13:25:00|4669.69|4669.69|4669.52|4669.52|4673.02|4673.02|4668.88|4668.88|0
1651584600000|2022-05-03 13:30:00|4670.19|4670.19|4676|4676|4678.05|4678.05|4670.19|4670.19|0
1651584900000|2022-05-03 13:35:00|4675.74|4675.74|4674.47|4674.47|4676.71|4676.71|4670.21|4670.21|0
1651585200000|2022-05-03 13:40:00|4674.56|4674.56|4674.15|4674.15|4676.74|4676.74|4672.26|4672.26|0
1651585500000|2022-05-03 13:45:00|4674.32|4674.32|4670.15|4670.15|4675.93|4675.93|4668.53|4668.53|0
1651585800000|2022-05-03 13:50:00|4669.8|4669.8|4668.13|4668.13|4673.08|4673.08|4665.73|4665.73|0
1651586100000|2022-05-03 13:55:00|4668.04|4668.04|4668.5|4668.5|4671.78|4671.78|4665.56|4665.56|0
1651586400000|2022-05-03 14:00:00|4669.33|4669.33|4663.17|4663.17|4671.31|4671.31|4656.04|4656.04|0
1651586700000|2022-05-03 14:05:00|4663.84|4663.84|4662.86|4662.86|4665.39|4665.39|4660.75|4660.75|0
1651587000000|2022-05-03 14:10:00|4663.22|4663.22|4664.92|4664.92|4665.59|4665.59|4659.69|4659.69|0
1651587300000|2022-05-03 14:15:00|4664.25|4664.25|4663.69|4663.69|4664.25|4664.25|4659.42|4659.42|0
1651587600000|2022-05-03 14:20:00|4663.78|4663.78|4664.77|4664.77|4666.29|4666.29|4662.06|4662.06|0
1651587900000|2022-05-03 14:25:00|4664.95|4664.95|4667.91|4667.91|4670.07|4670.07|4664.95|4664.95|0
1651588200000|2022-05-03 14:30:00|4667.73|4667.73|4669.95|4669.95|4671.06|4671.06|4667.41|4667.41|0
1651588500000|2022-05-03 14:35:00|4670.07|4670.07|4670.68|4670.68|4673.14|4673.14|4669.22|4669.22|0
1651588800000|2022-05-03 14:40:00|4670.6|4670.6|4672.44|4672.44|4672.99|4672.99|4668.69|4668.69|0
1651589100000|2022-05-03 14:45:00|4671.77|4671.77|4669.53|4669.53|4672.66|4672.66|4668.7|4668.7|0
1651589400000|2022-05-03 14:50:00|4669.24|4669.24|4677.19|4677.19|4679.33|4679.33|4669.24|4669.24|0
1651589700000|2022-05-03 14:55:00|4677.01|4677.01|4665.65|4665.65|4677.01|4677.01|4665.65|4665.65|0
1651590000000|2022-05-03 15:00:00|4664.98|4664.98|4670.06|4670.06|4673.32|4673.32|4664.12|4664.12|0
1651590300000|2022-05-03 15:05:00|4670.2|4670.2|4666.09|4666.09|4670.23|4670.23|4663.23|4663.23|0
1651590600000|2022-05-03 15:10:00|4666.26|4666.26|4662.18|4662.18|4668.55|4668.55|4658.85|4658.85|0
1651590900000|2022-05-03 15:15:00|4662.85|4662.85|4659.34|4659.34|4665.52|4665.52|4657.74|4657.74|0
1651591200000|2022-05-03 15:20:00|4658.67|4658.67|4658.65|4658.65|4659.64|4659.64|4655.88|4655.88|0
1651591500000|2022-05-03 15:25:00|4658.82|4658.82|4651.18|4651.18|4662.13|4662.13|4651.18|4651.18|0
1651648500000|2022-05-04 07:15:00|4672.83|4672.83|4683.46|4683.46|4683.46|4683.46|4670.22|4670.22|0
1651648800000|2022-05-04 07:20:00|4683.61|4683.61|4687.29|4687.29|4690.4|4690.4|4683.61|4683.61|0
1651649100000|2022-05-04 07:25:00|4687.64|4687.64|4691.53|4691.53|4691.67|4691.67|4679.62|4679.62|0
1651649400000|2022-05-04 07:30:00|4691.82|4691.82|4698.17|4698.17|4699.29|4699.29|4690.07|4690.07|0
1651649700000|2022-05-04 07:35:00|4698.32|4698.32|4703.19|4703.19|4703.19|4703.19|4697.56|4697.56|0
1651650000000|2022-05-04 07:40:00|4703.42|4703.42|4708.6|4708.6|4709.44|4709.44|4703.25|4703.25|0
1651650300000|2022-05-04 07:45:00|4708.77|4708.77|4714.23|4714.23|4714.32|4714.32|4706.61|4706.61|0
1651650600000|2022-05-04 07:50:00|4714.32|4714.32|4716.8|4716.8|4718.73|4718.73|4712.5|4712.5|0
1651650900000|2022-05-04 07:55:00|4716.13|4716.13|4718.59|4718.59|4723.63|4723.63|4714.79|4714.79|0
1651651200000|2022-05-04 08:00:00|4717.92|4717.92|4718.03|4718.03|4718.3|4718.3|4712.87|4712.87|0
1651651500000|2022-05-04 08:05:00|4716.69|4716.69|4714.83|4714.83|4719.62|4719.62|4711.21|4711.21|0
1651651800000|2022-05-04 08:10:00|4714.65|4714.65|4711.71|4711.71|4714.65|4714.65|4704.63|4704.63|0
1651652100000|2022-05-04 08:15:00|4709.7|4709.7|4705.17|4705.17|4711.97|4711.97|4704.55|4704.55|0
1651652400000|2022-05-04 08:20:00|4705.39|4705.39|4707.12|4707.12|4709.9|4709.9|4705.39|4705.39|0
1651652700000|2022-05-04 08:25:00|4707.56|4707.56|4706.7|4706.7|4709.5|4709.5|4705.36|4705.36|0
1651653000000|2022-05-04 08:30:00|4706.81|4706.81|4706.08|4706.08|4707.62|4707.62|4704.89|4704.89|0
1651653300000|2022-05-04 08:35:00|4706.26|4706.26|4710.88|4710.88|4711.33|4711.33|4706.26|4706.26|0
1651653600000|2022-05-04 08:40:00|4711.02|4711.02|4706.43|4706.43|4711.2|4711.2|4705.74|4705.74|0
1651653900000|2022-05-04 08:45:00|4706.58|4706.58|4705.16|4705.16|4706.58|4706.58|4702.83|4702.83|0
1651654200000|2022-05-04 08:50:00|4705.83|4705.83|4705.49|4705.49|4708.25|4708.25|4705.18|4705.18|0
1651654500000|2022-05-04 08:55:00|4705.61|4705.61|4701.88|4701.88|4705.61|4705.61|4700.59|4700.59|0
1651654800000|2022-05-04 09:00:00|4702.03|4702.03|4723.36|4723.36|4727.38|4727.38|4701.88|4701.88|0
1651655100000|2022-05-04 09:05:00|4723.18|4723.18|4723.34|4723.34|4723.34|4723.34|4720.42|4720.42|0
1651655400000|2022-05-04 09:10:00|4724.01|4724.01|4721.09|4721.09|4728.47|4728.47|4718.41|4718.41|0
1651655700000|2022-05-04 09:15:00|4719.08|4719.08|4720.06|4720.06|4721.38|4721.38|4717.92|4717.92|0
1651656000000|2022-05-04 09:20:00|4721.4|4721.4|4723.94|4723.94|4724.12|4724.12|4716.66|4716.66|0
1651656300000|2022-05-04 09:25:00|4723.27|4723.27|4720.78|4720.78|4723.27|4723.27|4718.68|4718.68|0
1651656600000|2022-05-04 09:30:00|4720.11|4720.11|4715.45|4715.45|4723.52|4723.52|4714.14|4714.14|0
1651656900000|2022-05-04 09:35:00|4715.29|4715.29|4719.57|4719.57|4719.57|4719.57|4713.53|4713.53|0
1651657200000|2022-05-04 09:40:00|4719.72|4719.72|4716.28|4716.28|4721.36|4721.36|4714.27|4714.27|0
1651657500000|2022-05-04 09:45:00|4714.94|4714.94|4701.76|4701.76|4714.94|4714.94|4701.76|4701.76|0
1651657800000|2022-05-04 09:50:00|4701.88|4701.88|4693.46|4693.46|4702.35|4702.35|4693.34|4693.34|0
1651658100000|2022-05-04 09:55:00|4692.79|4692.79|4696.15|4696.15|4697.32|4697.32|4691.08|4691.08|0
1651658400000|2022-05-04 10:00:00|4695.48|4695.48|4700.25|4700.25|4701.85|4701.85|4693.24|4693.24|0
1651658700000|2022-05-04 10:05:00|4700.07|4700.07|4700.08|4700.08|4702.77|4702.77|4697.16|4697.16|0
1651659000000|2022-05-04 10:10:00|4699.41|4699.41|4698.34|4698.34|4699.41|4699.41|4696.26|4696.26|0
1651659300000|2022-05-04 10:15:00|4698.6|4698.6|4697.31|4697.31|4700.74|4700.74|4695.22|4695.22|0
1651659600000|2022-05-04 10:20:00|4697.98|4697.98|4702.81|4702.81|4703.22|4703.22|4697.98|4697.98|0
1651659900000|2022-05-04 10:25:00|4700.13|4700.13|4702.34|4702.34|4703.21|4703.21|4699.29|4699.29|0
1651660200000|2022-05-04 10:30:00|4703.01|4703.01|4694.02|4694.02|4703.68|4703.68|4693.58|4693.58|0
1651660500000|2022-05-04 10:35:00|4694.69|4694.69|4690.78|4690.78|4698.01|4698.01|4688.62|4688.62|0
1651660800000|2022-05-04 10:40:00|4691.45|4691.45|4683.96|4683.96|4692.91|4692.91|4683.29|4683.29|0
1651661100000|2022-05-04 10:45:00|4685.3|4685.3|4684.65|4684.65|4687.14|4687.14|4682.37|4682.37|0
1651661400000|2022-05-04 10:50:00|4683.98|4683.98|4685.37|4685.37|4687.07|4687.07|4682.72|4682.72|0
1651661700000|2022-05-04 10:55:00|4684.78|4684.78|4683.81|4683.81|4685.22|4685.22|4682.96|4682.96|0
1651662000000|2022-05-04 11:00:00|4684.48|4684.48|4689.84|4689.84|4689.84|4689.84|4684.48|4684.48|0
1651662300000|2022-05-04 11:05:00|4689.6|4689.6|4695.3|4695.3|4696.9|4696.9|4688.95|4688.95|0
1651662600000|2022-05-04 11:10:00|4695.18|4695.18|4696.66|4696.66|4699.34|4699.34|4694.82|4694.82|0
1651662900000|2022-05-04 11:15:00|4696.75|4696.75|4704.9|4704.9|4704.9|4704.9|4694.76|4694.76|0
1651663200000|2022-05-04 11:20:00|4704.72|4704.72|4706.83|4706.83|4706.83|4706.83|4703.09|4703.09|0
1651663500000|2022-05-04 11:25:00|4706.56|4706.56|4709.35|4709.35|4709.35|4709.35|4705.3|4705.3|0
1651663800000|2022-05-04 11:30:00|4710.02|4710.02|4700.65|4700.65|4710.02|4710.02|4700.11|4700.11|0
1651664100000|2022-05-04 11:35:00|4699.98|4699.98|4695.47|4695.47|4701.32|4701.32|4694.01|4694.01|0
1651664400000|2022-05-04 11:40:00|4695.18|4695.18|4696.62|4696.62|4697.73|4697.73|4694.21|4694.21|0
1651664700000|2022-05-04 11:45:00|4696.52|4696.52|4698.05|4698.05|4698.86|4698.86|4696.52|4696.52|0
1651665000000|2022-05-04 11:50:00|4697.87|4697.87|4698.47|4698.47|4699.62|4699.62|4696.59|4696.59|0
1651665300000|2022-05-04 11:55:00|4699.14|4699.14|4699.66|4699.66|4701.4|4701.4|4698.38|4698.38|0
1651665600000|2022-05-04 12:00:00|4699.54|4699.54|4697.8|4697.8|4701.37|4701.37|4697.33|4697.33|0
1651665900000|2022-05-04 12:05:00|4697.64|4697.64|4698.44|4698.44|4699.23|4699.23|4697.21|4697.21|0
1651666200000|2022-05-04 12:10:00|4698.26|4698.26|4699.33|4699.33|4699.6|4699.6|4697.64|4697.64|0
1651666500000|2022-05-04 12:15:00|4700|4700|4699.57|4699.57|4700.08|4700.08|4697.76|4697.76|0
1651666800000|2022-05-04 12:20:00|4698.23|4698.23|4696|4696|4698.58|4698.58|4695.77|4695.77|0
1651667100000|2022-05-04 12:25:00|4696.67|4696.67|4693.25|4693.25|4697.09|4697.09|4693.25|4693.25|0
1651667400000|2022-05-04 12:30:00|4693.08|4693.08|4693.04|4693.04|4696.83|4696.83|4690.4|4690.4|0
1651667700000|2022-05-04 12:35:00|4692.82|4692.82|4691.74|4691.74|4694.98|4694.98|4689.27|4689.27|0
1651668000000|2022-05-04 12:40:00|4691.59|4691.59|4690.2|4690.2|4692.15|4692.15|4689.19|4689.19|0
1651668300000|2022-05-04 12:45:00|4689.96|4689.96|4686.49|4686.49|4690.2|4690.2|4684.93|4684.93|0
1651668600000|2022-05-04 12:50:00|4686.72|4686.72|4672.03|4672.03|4687.39|4687.39|4671.53|4671.53|0
1651668900000|2022-05-04 12:55:00|4669.35|4669.35|4658.96|4658.96|4669.35|4669.35|4657.31|4657.31|0
1651669200000|2022-05-04 13:00:00|4658.87|4658.87|4663.6|4663.6|4664.36|4664.36|4658.28|4658.28|0
1651669500000|2022-05-04 13:05:00|4662.93|4662.93|4662.5|4662.5|4664.2|4664.2|4660.17|4660.17|0
1651669800000|2022-05-04 13:10:00|4662.26|4662.26|4663.13|4663.13|4666.19|4666.19|4661.3|4661.3|0
1651670100000|2022-05-04 13:15:00|4661.79|4661.79|4663.81|4663.81|4665.3|4665.3|4661.79|4661.79|0
1651670400000|2022-05-04 13:20:00|4665.15|4665.15|4666.74|4666.74|4667.09|4667.09|4662.62|4662.62|0
1651670700000|2022-05-04 13:25:00|4667.09|4667.09|4663.77|4663.77|4668.06|4668.06|4662.97|4662.97|0
1651671000000|2022-05-04 13:30:00|4663.88|4663.88|4660.28|4660.28|4663.98|4663.98|4657.62|4657.62|0
1651671300000|2022-05-04 13:35:00|4660.37|4660.37|4655.89|4655.89|4661.32|4661.32|4652.59|4652.59|0
1651671600000|2022-05-04 13:40:00|4655.8|4655.8|4660.59|4660.59|4661.58|4661.58|4653.96|4653.96|0
1651671900000|2022-05-04 13:45:00|4661.03|4661.03|4663.35|4663.35|4665.13|4665.13|4659.25|4659.25|0
1651672200000|2022-05-04 13:50:00|4663.05|4663.05|4664.76|4664.76|4666.73|4666.73|4661.14|4661.14|0
1651672500000|2022-05-04 13:55:00|4664.09|4664.09|4665.57|4665.57|4665.57|4665.57|4662.25|4662.25|0
1651672800000|2022-05-04 14:00:00|4666.24|4666.24|4671.75|4671.75|4672.85|4672.85|4666.24|4666.24|0
1651673100000|2022-05-04 14:05:00|4671.9|4671.9|4667|4667|4671.9|4671.9|4664.56|4664.56|0
1651673400000|2022-05-04 14:10:00|4666.33|4666.33|4663.12|4663.12|4668.4|4668.4|4663.12|4663.12|0
1651673700000|2022-05-04 14:15:00|4662.77|4662.77|4663.84|4663.84|4667.67|4667.67|4662.07|4662.07|0
1651674000000|2022-05-04 14:20:00|4664.16|4664.16|4664.09|4664.09|4665.16|4665.16|4661.74|4661.74|0
1651674300000|2022-05-04 14:25:00|4664.24|4664.24|4663.6|4663.6|4665.81|4665.81|4662.86|4662.86|0
1651674600000|2022-05-04 14:30:00|4664.27|4664.27|4659.19|4659.19|4664.85|4664.85|4658.29|4658.29|0
1651674900000|2022-05-04 14:35:00|4658.84|4658.84|4658.64|4658.64|4660.59|4660.59|4658.45|4658.45|0
1651675200000|2022-05-04 14:40:00|4657.97|4657.97|4653.84|4653.84|4660.79|4660.79|4652.85|4652.85|0
1651675500000|2022-05-04 14:45:00|4653.17|4653.17|4653.97|4653.97|4655.12|4655.12|4650.67|4650.67|0
1651675800000|2022-05-04 14:50:00|4653.3|4653.3|4658.25|4658.25|4658.78|4658.78|4653.3|4653.3|0
1651676100000|2022-05-04 14:55:00|4658.04|4658.04|4657.53|4657.53|4658.11|4658.11|4655.94|4655.94|0
1651676400000|2022-05-04 15:00:00|4657.27|4657.27|4661.66|4661.66|4662|4662|4656.75|4656.75|0
1651676700000|2022-05-04 15:05:00|4661.51|4661.51|4660.93|4660.93|4662.86|4662.86|4659.05|4659.05|0
1651677000000|2022-05-04 15:10:00|4661.1|4661.1|4664.64|4664.64|4664.64|4664.64|4661.02|4661.02|0
1651677300000|2022-05-04 15:15:00|4664.55|4664.55|4665.4|4665.4|4667.62|4667.62|4662.84|4662.84|0
1651677600000|2022-05-04 15:20:00|4665.22|4665.22|4667.58|4667.58|4670.32|4670.32|4665.22|4665.22|0
1651677900000|2022-05-04 15:25:00|4667.35|4667.35|4657.89|4657.89|4667.35|4667.35|4656.33|4656.33|0
1651734900000|2022-05-05 07:15:00|4679.25|4679.25|4667.07|4667.07|4683.6|4683.6|4662.68|4662.68|0
1651735200000|2022-05-05 07:20:00|4667.25|4667.25|4663|4663|4667.69|4667.69|4657.79|4657.79|0
1651735500000|2022-05-05 07:25:00|4663.17|4663.17|4662.43|4662.43|4664.19|4664.19|4649.75|4649.75|0
1651735800000|2022-05-05 07:30:00|4663.77|4663.77|4662.13|4662.13|4670.29|4670.29|4662.13|4662.13|0
1651736100000|2022-05-05 07:35:00|4662.29|4662.29|4662.96|4662.96|4668.21|4668.21|4661.05|4661.05|0
1651736400000|2022-05-05 07:40:00|4663.22|4663.22|4661.66|4661.66|4666.94|4666.94|4660.31|4660.31|0
1651736700000|2022-05-05 07:45:00|4660.32|4660.32|4662.78|4662.78|4662.78|4662.78|4654.78|4654.78|0
1651737000000|2022-05-05 07:50:00|4662.11|4662.11|4659.26|4659.26|4663.78|4663.78|4658.73|4658.73|0
1651737300000|2022-05-05 07:55:00|4659.38|4659.38|4663.67|4663.67|4667.49|4667.49|4658.71|4658.71|0
1651737600000|2022-05-05 08:00:00|4663.83|4663.83|4668.44|4668.44|4670.32|4670.32|4661.78|4661.78|0
1651737900000|2022-05-05 08:05:00|4668.6|4668.6|4651.47|4651.47|4668.6|4668.6|4650.8|4650.8|0
1651738200000|2022-05-05 08:10:00|4652.14|4652.14|4652.4|4652.4|4653.07|4653.07|4645.94|4645.94|0
1651738500000|2022-05-05 08:15:00|4652.67|4652.67|4650.01|4650.01|4655.61|4655.61|4647.33|4647.33|0
1651738800000|2022-05-05 08:20:00|4648.67|4648.67|4650.07|4650.07|4651.55|4651.55|4648.48|4648.48|0
1651739100000|2022-05-05 08:25:00|4650.4|4650.4|4649.79|4649.79|4651.56|4651.56|4648.58|4648.58|0
1651739400000|2022-05-05 08:30:00|4649.97|4649.97|4647.36|4647.36|4651.64|4651.64|4647.36|4647.36|0
1651739700000|2022-05-05 08:35:00|4647.07|4647.07|4647.63|4647.63|4649.9|4649.9|4646.04|4646.04|0
1651740000000|2022-05-05 08:40:00|4647.3|4647.3|4638.05|4638.05|4647.63|4647.63|4638.05|4638.05|0
1651740300000|2022-05-05 08:45:00|4638.38|4638.38|4639.5|4639.5|4641.73|4641.73|4633.68|4633.68|0
1651740600000|2022-05-05 08:50:00|4638.16|4638.16|4638.42|4638.42|4643.07|4643.07|4637.65|4637.65|0
1651740900000|2022-05-05 08:55:00|4638.21|4638.21|4619.05|4619.05|4639.11|4639.11|4619.05|4619.05|0
1651741200000|2022-05-05 09:00:00|4615.7|4615.7|4611.2|4611.2|4615.7|4615.7|4605.72|4605.72|0
1651741500000|2022-05-05 09:05:00|4611.55|4611.55|4610.62|4610.62|4612.9|4612.9|4608.47|4608.47|0
1651741800000|2022-05-05 09:10:00|4609.95|4609.95|4609.42|4609.42|4610.09|4610.09|4604.61|4604.61|0
1651742100000|2022-05-05 09:15:00|4609.34|4609.34|4612.07|4612.07|4612.6|4612.6|4608.09|4608.09|0
1651742400000|2022-05-05 09:20:00|4611.63|4611.63|4597.77|4597.77|4612.3|4612.3|4597.77|4597.77|0
1651742700000|2022-05-05 09:25:00|4597.1|4597.1|4600.77|4600.77|4601.79|4601.79|4593.12|4593.12|0
1651743000000|2022-05-05 09:30:00|4600.1|4600.1|4602.05|4602.05|4603.19|4603.19|4597.77|4597.77|0
1651743300000|2022-05-05 09:35:00|4601.82|4601.82|4607.36|4607.36|4608.29|4608.29|4600.71|4600.71|0
1651743600000|2022-05-05 09:40:00|4607.52|4607.52|4602.98|4602.98|4607.52|4607.52|4601.32|4601.32|0
1651743900000|2022-05-05 09:45:00|4602.86|4602.86|4598.89|4598.89|4604.38|4604.38|4597.55|4597.55|0
1651744200000|2022-05-05 09:50:00|4597.55|4597.55|4598.33|4598.33|4599.91|4599.91|4595.15|4595.15|0
1651744500000|2022-05-05 09:55:00|4599|4599|4601|4601|4601.36|4601.36|4593.83|4593.83|0
1651744800000|2022-05-05 10:00:00|4600.53|4600.53|4600.92|4600.92|4606.54|4606.54|4599.43|4599.43|0
1651745100000|2022-05-05 10:05:00|4599.58|4599.58|4595.75|4595.75|4601.22|4601.22|4593.01|4593.01|0
1651745400000|2022-05-05 10:10:00|4596.2|4596.2|4597.02|4597.02|4599.22|4599.22|4594.01|4594.01|0
1651745700000|2022-05-05 10:15:00|4596.32|4596.32|4598.25|4598.25|4600.85|4600.85|4595.21|4595.21|0
1651746000000|2022-05-05 10:20:00|4598.41|4598.41|4598.89|4598.89|4598.89|4598.89|4596.27|4596.27|0
1651746300000|2022-05-05 10:25:00|4599.42|4599.42|4605.29|4605.29|4605.29|4605.29|4599.42|4599.42|0
1651746600000|2022-05-05 10:30:00|4605.05|4605.05|4611.95|4611.95|4612.27|4612.27|4605.05|4605.05|0
1651746900000|2022-05-05 10:35:00|4612.21|4612.21|4606.1|4606.1|4613.87|4613.87|4605.01|4605.01|0
1651747200000|2022-05-05 10:40:00|4606.45|4606.45|4609.7|4609.7|4610.49|4610.49|4606.45|4606.45|0
1651747500000|2022-05-05 10:45:00|4609.93|4609.93|4606|4606|4609.93|4609.93|4605.04|4605.04|0
1651747800000|2022-05-05 10:50:00|4606.11|4606.11|4607.75|4607.75|4609.5|4609.5|4606.11|4606.11|0
1651748100000|2022-05-05 10:55:00|4607.42|4607.42|4611.99|4611.99|4611.99|4611.99|4604.02|4604.02|0
1651748400000|2022-05-05 11:00:00|4611.9|4611.9|4613.46|4613.46|4617.06|4617.06|4608.49|4608.49|0
1651748700000|2022-05-05 11:05:00|4613.23|4613.23|4614.32|4614.32|4618.12|4618.12|4613.23|4613.23|0
1651749000000|2022-05-05 11:10:00|4613.65|4613.65|4615.58|4615.58|4616.91|4616.91|4611.89|4611.89|0
1651749300000|2022-05-05 11:15:00|4614.91|4614.91|4615.91|4615.91|4619.24|4619.24|4612.62|4612.62|0
1651749600000|2022-05-05 11:20:00|4615.77|4615.77|4616.03|4616.03|4616.7|4616.7|4613.44|4613.44|0
1651749900000|2022-05-05 11:25:00|4616.15|4616.15|4618.36|4618.36|4619.9|4619.9|4616.03|4616.03|0
1651750200000|2022-05-05 11:30:00|4617.74|4617.74|4620.03|4620.03|4620.9|4620.9|4615.41|4615.41|0
1651750500000|2022-05-05 11:35:00|4619.36|4619.36|4626.59|4626.59|4627.4|4627.4|4618.69|4618.69|0
1651750800000|2022-05-05 11:40:00|4627.03|4627.03|4621.79|4621.79|4628.56|4628.56|4621.53|4621.53|0
1651751100000|2022-05-05 11:45:00|4621.35|4621.35|4630.09|4630.09|4631.93|4631.93|4621.35|4621.35|0
1651751400000|2022-05-05 11:50:00|4630.26|4630.26|4635.95|4635.95|4637.29|4637.29|4629.37|4629.37|0
1651751700000|2022-05-05 11:55:00|4633.27|4633.27|4636.78|4636.78|4637.61|4637.61|4633.27|4633.27|0
1651752000000|2022-05-05 12:00:00|4634.77|4634.77|4635.4|4635.4|4635.76|4635.76|4634.46|4634.46|0
1651752300000|2022-05-05 12:05:00|4635.31|4635.31|4640.03|4640.03|4640.7|4640.7|4634.73|4634.73|0
1651752600000|2022-05-05 12:10:00|4639.71|4639.71|4641.86|4641.86|4643.16|4643.16|4637.06|4637.06|0
1651752900000|2022-05-05 12:15:00|4641.19|4641.19|4645.09|4645.09|4645.62|4645.62|4638.9|4638.9|0
1651753200000|2022-05-05 12:20:00|4645.27|4645.27|4641.33|4641.33|4645.62|4645.62|4641.11|4641.11|0
1651753500000|2022-05-05 12:25:00|4641.25|4641.25|4637.9|4637.9|4641.42|4641.42|4637.9|4637.9|0
1651753800000|2022-05-05 12:30:00|4638.16|4638.16|4635.82|4635.82|4638.25|4638.25|4633.96|4633.96|0
1651754100000|2022-05-05 12:35:00|4635.15|4635.15|4631.74|4631.74|4635.56|4635.56|4631.74|4631.74|0
1651754400000|2022-05-05 12:40:00|4631.65|4631.65|4631.54|4631.54|4633.41|4633.41|4630.02|4630.02|0
1651754700000|2022-05-05 12:45:00|4631.09|4631.09|4633.13|4633.13|4633.66|4633.66|4630.36|4630.36|0
1651755000000|2022-05-05 12:50:00|4631.79|4631.79|4634.97|4634.97|4634.97|4634.97|4631.79|4631.79|0
1651755300000|2022-05-05 12:55:00|4635.24|4635.24|4638.09|4638.09|4638.09|4638.09|4635.04|4635.04|0
1651755600000|2022-05-05 13:00:00|4638.17|4638.17|4637.76|4637.76|4639.32|4639.32|4635.74|4635.74|0
1651755900000|2022-05-05 13:05:00|4637.54|4637.54|4637.11|4637.11|4638.69|4638.69|4636.26|4636.26|0
1651756200000|2022-05-05 13:10:00|4637.46|4637.46|4635.26|4635.26|4638.43|4638.43|4634.69|4634.69|0
1651756500000|2022-05-05 13:15:00|4635.43|4635.43|4633.84|4633.84|4637.5|4637.5|4633.68|4633.68|0
1651756800000|2022-05-05 13:20:00|4633.17|4633.17|4634.47|4634.47|4635.34|4635.34|4632.94|4632.94|0
1651757100000|2022-05-05 13:25:00|4633.8|4633.8|4636.46|4636.46|4638.06|4638.06|4633.28|4633.28|0
1651757400000|2022-05-05 13:30:00|4636.98|4636.98|4637.14|4637.14|4641.56|4641.56|4636.47|4636.47|0
1651757700000|2022-05-05 13:35:00|4637.23|4637.23|4641.66|4641.66|4643.28|4643.28|4636.49|4636.49|0
1651758000000|2022-05-05 13:40:00|4641.49|4641.49|4639.58|4639.58|4642.49|4642.49|4636.68|4636.68|0
1651758300000|2022-05-05 13:45:00|4639.5|4639.5|4635.25|4635.25|4641.16|4641.16|4634.89|4634.89|0
1651758600000|2022-05-05 13:50:00|4634.58|4634.58|4637.46|4637.46|4639.12|4639.12|4634.58|4634.58|0
1651758900000|2022-05-05 13:55:00|4638.13|4638.13|4637.81|4637.81|4642.78|4642.78|4637.22|4637.22|0
1651759200000|2022-05-05 14:00:00|4635.8|4635.8|4640.01|4640.01|4642.32|4642.32|4634.85|4634.85|0
1651759500000|2022-05-05 14:05:00|4639.66|4639.66|4640.31|4640.31|4645.89|4645.89|4637.49|4637.49|0
1651759800000|2022-05-05 14:10:00|4640.48|4640.48|4642.8|4642.8|4645.9|4645.9|4639.06|4639.06|0
1651760100000|2022-05-05 14:15:00|4642.13|4642.13|4638.84|4638.84|4644.2|4644.2|4638.66|4638.66|0
1651760400000|2022-05-05 14:20:00|4641.52|4641.52|4637.91|4637.91|4644.08|4644.08|4637.73|4637.73|0
1651760700000|2022-05-05 14:25:00|4637.24|4637.24|4634.06|4634.06|4637.24|4637.24|4633.92|4633.92|0
1651761000000|2022-05-05 14:30:00|4634.18|4634.18|4635.49|4635.49|4636.89|4636.89|4632.75|4632.75|0
1651761300000|2022-05-05 14:35:00|4636.16|4636.16|4634.58|4634.58|4639.79|4639.79|4634.58|4634.58|0
1651761600000|2022-05-05 14:40:00|4633.91|4633.91|4632.04|4632.04|4635.74|4635.74|4630.84|4630.84|0
1651761900000|2022-05-05 14:45:00|4631.78|4631.78|4626.14|4626.14|4634.1|4634.1|4625.47|4625.47|0
1651762200000|2022-05-05 14:50:00|4626.31|4626.31|4627.85|4627.85|4629.02|4629.02|4626.15|4626.15|0
1651762500000|2022-05-05 14:55:00|4627.18|4627.18|4636.77|4636.77|4636.77|4636.77|4627.18|4627.18|0
1651762800000|2022-05-05 15:00:00|4638.11|4638.11|4636.7|4636.7|4640.52|4640.52|4632.91|4632.91|0
1651763100000|2022-05-05 15:05:00|4636.99|4636.99|4633.3|4633.3|4638.18|4638.18|4632.48|4632.48|0
1651763400000|2022-05-05 15:10:00|4633.6|4633.6|4632.01|4632.01|4636.03|4636.03|4630.69|4630.69|0
1651763700000|2022-05-05 15:15:00|4631.74|4631.74|4627.87|4627.87|4631.74|4631.74|4627.07|4627.07|0
1651764000000|2022-05-05 15:20:00|4627.78|4627.78|4615.18|4615.18|4630.45|4630.45|4615.18|4615.18|0
1651764300000|2022-05-05 15:25:00|4615.26|4615.26|4625.56|4625.56|4625.71|4625.71|4607.63|4607.63|0
1651821300000|2022-05-06 07:15:00|4638.25|4638.25|4651.94|4651.94|4651.94|4651.94|4638.25|4638.25|0
1651821600000|2022-05-06 07:20:00|4652.61|4652.61|4645.33|4645.33|4652.61|4652.61|4642.65|4642.65|0
1651821900000|2022-05-06 07:25:00|4644.67|4644.67|4650.03|4650.03|4651.91|4651.91|4644.67|4644.67|0
1651822200000|2022-05-06 07:30:00|4649.74|4649.74|4646.35|4646.35|4652.21|4652.21|4644.4|4644.4|0
1651822500000|2022-05-06 07:35:00|4645.01|4645.01|4646.15|4646.15|4649.33|4649.33|4643.16|4643.16|0
1651822800000|2022-05-06 07:40:00|4645.8|4645.8|4646.14|4646.14|4649.24|4649.24|4645.35|4645.35|0
1651823100000|2022-05-06 07:45:00|4646.43|4646.43|4646.12|4646.12|4649.15|4649.15|4645.59|4645.59|0
1651823400000|2022-05-06 07:50:00|4645.97|4645.97|4653.56|4653.56|4654.03|4654.03|4645|4645|0
1651823700000|2022-05-06 07:55:00|4653.89|4653.89|4658.88|4658.88|4658.88|4658.88|4653.77|4653.77|0
1651824000000|2022-05-06 08:00:00|4658.73|4658.73|4655.4|4655.4|4659.63|4659.63|4655.4|4655.4|0
1651824300000|2022-05-06 08:05:00|4655.56|4655.56|4662.46|4662.46|4666.04|4666.04|4654.89|4654.89|0
1651824600000|2022-05-06 08:10:00|4662.55|4662.55|4656.51|4656.51|4662.55|4662.55|4656.27|4656.27|0
1651824900000|2022-05-06 08:15:00|4656.16|4656.16|4659.8|4659.8|4660.77|4660.77|4654.66|4654.66|0
1651825200000|2022-05-06 08:20:00|4659.53|4659.53|4660.82|4660.82|4660.82|4660.82|4656.46|4656.46|0
1651825500000|2022-05-06 08:25:00|4661|4661|4658.47|4658.47|4661|4661|4654.82|4654.82|0
1651825800000|2022-05-06 08:30:00|4657.76|4657.76|4655.28|4655.28|4657.76|4657.76|4654.6|4654.6|0
1651826100000|2022-05-06 08:35:00|4656.62|4656.62|4650.96|4650.96|4658.32|4658.32|4650.96|4650.96|0
1651826400000|2022-05-06 08:40:00|4650.6|4650.6|4648.58|4648.58|4654.14|4654.14|4647.65|4647.65|0
1651826700000|2022-05-06 08:45:00|4649.17|4649.17|4644.43|4644.43|4649.29|4649.29|4641.39|4641.39|0
1651827000000|2022-05-06 08:50:00|4644.26|4644.26|4646.38|4646.38|4649.83|4649.83|4643.99|4643.99|0
1651827300000|2022-05-06 08:55:00|4646.29|4646.29|4642.74|4642.74|4646.29|4646.29|4641.92|4641.92|0
1651827600000|2022-05-06 09:00:00|4642.39|4642.39|4638.72|4638.72|4642.39|4642.39|4637.98|4637.98|0
1651827900000|2022-05-06 09:05:00|4640.06|4640.06|4635.44|4635.44|4641.26|4641.26|4634.32|4634.32|0
1651828200000|2022-05-06 09:10:00|4634.1|4634.1|4635.02|4635.02|4637.61|4637.61|4632.92|4632.92|0
1651828500000|2022-05-06 09:15:00|4635.11|4635.11|4636.17|4636.17|4636.9|4636.9|4633.49|4633.49|0
1651828800000|2022-05-06 09:20:00|4636.43|4636.43|4638.15|4638.15|4638.15|4638.15|4633.21|4633.21|0
1651829100000|2022-05-06 09:25:00|4637.7|4637.7|4639.15|4639.15|4640.75|4640.75|4637.7|4637.7|0
1651829400000|2022-05-06 09:30:00|4639.82|4639.82|4644.09|4644.09|4644.09|4644.09|4639.82|4639.82|0
1651829700000|2022-05-06 09:35:00|4643.42|4643.42|4641.39|4641.39|4644.77|4644.77|4640.39|4640.39|0
1651830000000|2022-05-06 09:40:00|4641.22|4641.22|4639.39|4639.39|4641.74|4641.74|4638.29|4638.29|0
1651830300000|2022-05-06 09:45:00|4639.23|4639.23|4641.84|4641.84|4643.03|4643.03|4639|4639|0
1651830600000|2022-05-06 09:50:00|4641.67|4641.67|4643.77|4643.77|4643.77|4643.77|4639.35|4639.35|0
1651830900000|2022-05-06 09:55:00|4643.62|4643.62|4643.4|4643.4|4644.09|4644.09|4641.31|4641.31|0
1651831200000|2022-05-06 10:00:00|4642.78|4642.78|4640.71|4640.71|4644.79|4644.79|4639.97|4639.97|0
1651831500000|2022-05-06 10:05:00|4640.41|4640.41|4634.39|4634.39|4640.59|4640.59|4634.04|4634.04|0
1651831800000|2022-05-06 10:10:00|4634.31|4634.31|4629.47|4629.47|4634.36|4634.36|4627.75|4627.75|0
1651832100000|2022-05-06 10:15:00|4629.8|4629.8|4622.09|4622.09|4630.01|4630.01|4622.09|4622.09|0
1651832400000|2022-05-06 10:20:00|4621.93|4621.93|4616.01|4616.01|4621.93|4621.93|4615.86|4615.86|0
1651832700000|2022-05-06 10:25:00|4615.9|4615.9|4616.88|4616.88|4618.68|4618.68|4615.9|4615.9|0
1651833000000|2022-05-06 10:30:00|4616.61|4616.61|4618.8|4618.8|4620.33|4620.33|4615.86|4615.86|0
1651833300000|2022-05-06 10:35:00|4618.62|4618.62|4605.63|4605.63|4618.65|4618.65|4604.05|4604.05|0
1651833600000|2022-05-06 10:40:00|4605.28|4605.28|4609.59|4609.59|4609.59|4609.59|4604.37|4604.37|0
1651833900000|2022-05-06 10:45:00|4609.74|4609.74|4614.93|4614.93|4615.64|4615.64|4609.47|4609.47|0
1651834200000|2022-05-06 10:50:00|4615.6|4615.6|4616.8|4616.8|4616.8|4616.8|4614.12|4614.12|0
1651834500000|2022-05-06 10:55:00|4616.56|4616.56|4616.42|4616.42|4616.77|4616.77|4615.02|4615.02|0
1651834800000|2022-05-06 11:00:00|4615.71|4615.71|4609.86|4609.86|4616.42|4616.42|4607.57|4607.57|0
1651835100000|2022-05-06 11:05:00|4610.13|4610.13|4609.45|4609.45|4610.25|4610.25|4609.36|4609.36|0
1651835400000|2022-05-06 11:10:00|4610.12|4610.12|4609.27|4609.27|4610.27|4610.27|4608.49|4608.49|0
1651835700000|2022-05-06 11:15:00|4609.94|4609.94|4609.5|4609.5|4610.74|4610.74|4606.26|4606.26|0
1651836000000|2022-05-06 11:20:00|4609.82|4609.82|4609.93|4609.93|4609.93|4609.93|4606.68|4606.68|0
1651836300000|2022-05-06 11:25:00|4609.78|4609.78|4608.32|4608.32|4611.27|4611.27|4608.32|4608.32|0
1651836600000|2022-05-06 11:30:00|4608.06|4608.06|4609.76|4609.76|4610.25|4610.25|4607.57|4607.57|0
1651836900000|2022-05-06 11:35:00|4609.94|4609.94|4612.71|4612.71|4613.3|4613.3|4608.43|4608.43|0
1651837200000|2022-05-06 11:40:00|4612.87|4612.87|4609.17|4609.17|4612.87|4612.87|4607.92|4607.92|0
1651837500000|2022-05-06 11:45:00|4609|4609|4609.73|4609.73|4609.85|4609.85|4607.45|4607.45|0
1651837800000|2022-05-06 11:50:00|4609.91|4609.91|4598.26|4598.26|4610.17|4610.17|4598.26|4598.26|0
1651838100000|2022-05-06 11:55:00|4598.34|4598.34|4589.25|4589.25|4598.67|4598.67|4589.25|4589.25|0
1651838400000|2022-05-06 12:00:00|4588.8|4588.8|4588.96|4588.96|4593.36|4593.36|4588.21|4588.21|0
1651838700000|2022-05-06 12:05:00|4586.95|4586.95|4587.82|4587.82|4588.62|4588.62|4586.6|4586.6|0
1651839000000|2022-05-06 12:10:00|4587.72|4587.72|4586.68|4586.68|4590.13|4590.13|4585.83|4585.83|0
1651839300000|2022-05-06 12:15:00|4586.01|4586.01|4586.32|4586.32|4587.66|4587.66|4584.59|4584.59|0
1651839600000|2022-05-06 12:20:00|4586.59|4586.59|4588.75|4588.75|4588.75|4588.75|4584.71|4584.71|0
1651839900000|2022-05-06 12:25:00|4588.96|4588.96|4590.51|4590.51|4591.1|4591.1|4587.11|4587.11|0
1651840200000|2022-05-06 12:30:00|4590.65|4590.65|4596.4|4596.4|4600.24|4600.24|4590.65|4590.65|0
1651840500000|2022-05-06 12:35:00|4596.93|4596.93|4602.35|4602.35|4602.35|4602.35|4596.64|4596.64|0
1651840800000|2022-05-06 12:40:00|4602.03|4602.03|4604.99|4604.99|4607.32|4607.32|4601.94|4601.94|0
1651841100000|2022-05-06 12:45:00|4604.9|4604.9|4601.75|4601.75|4605.52|4605.52|4600.87|4600.87|0
1651841400000|2022-05-06 12:50:00|4601.08|4601.08|4601.32|4601.32|4601.68|4601.68|4598.72|4598.72|0
1651841700000|2022-05-06 12:55:00|4601.23|4601.23|4604.08|4604.08|4604.43|4604.43|4599.83|4599.83|0
1651842000000|2022-05-06 13:00:00|4604.75|4604.75|4607.32|4607.32|4607.32|4607.32|4601.88|4601.88|0
1651842300000|2022-05-06 13:05:00|4607.99|4607.99|4606.55|4606.55|4610.92|4610.92|4604.97|4604.97|0
1651842600000|2022-05-06 13:10:00|4607.01|4607.01|4616.63|4616.63|4616.63|4616.63|4606.02|4606.02|0
1651842900000|2022-05-06 13:15:00|4615.96|4615.96|4618.71|4618.71|4618.79|4618.79|4615.5|4615.5|0
1651843200000|2022-05-06 13:20:00|4618.89|4618.89|4620.11|4620.11|4621.01|4621.01|4616.46|4616.46|0
1651843500000|2022-05-06 13:25:00|4619.67|4619.67|4617.16|4617.16|4621.91|4621.91|4615.65|4615.65|0
1651843800000|2022-05-06 13:30:00|4617.43|4617.43|4620.32|4620.32|4623.81|4623.81|4616.15|4616.15|0
1651844100000|2022-05-06 13:35:00|4620.99|4620.99|4617.91|4617.91|4623.85|4623.85|4616.69|4616.69|0
1651844400000|2022-05-06 13:40:00|4618.09|4618.09|4612.76|4612.76|4620.49|4620.49|4610.41|4610.41|0
1651844700000|2022-05-06 13:45:00|4612.66|4612.66|4609.66|4609.66|4612.76|4612.76|4607.68|4607.68|0
1651845000000|2022-05-06 13:50:00|4610.01|4610.01|4608.12|4608.12|4612.36|4612.36|4606.73|4606.73|0
1651845300000|2022-05-06 13:55:00|4608.47|4608.47|4604.47|4604.47|4610.02|4610.02|4602.11|4602.11|0
1651845600000|2022-05-06 14:00:00|4604.82|4604.82|4603.16|4603.16|4608.04|4608.04|4601.76|4601.76|0
1651845900000|2022-05-06 14:05:00|4602.49|4602.49|4610.21|4610.21|4611.52|4611.52|4600.45|4600.45|0
1651846200000|2022-05-06 14:10:00|4610.29|4610.29|4597.84|4597.84|4610.47|4610.47|4595.82|4595.82|0
1651846500000|2022-05-06 14:15:00|4599.85|4599.85|4601.67|4601.67|4605.6|4605.6|4599.8|4599.8|0
1651846800000|2022-05-06 14:20:00|4601.76|4601.76|4602.32|4602.32|4602.89|4602.89|4595.18|4595.18|0
1651847100000|2022-05-06 14:25:00|4603.75|4603.75|4600.38|4600.38|4606.85|4606.85|4599.71|4599.71|0
1651847400000|2022-05-06 14:30:00|4600.29|4600.29|4605.55|4605.55|4609.9|4609.9|4599.74|4599.74|0
1651847700000|2022-05-06 14:35:00|4605.82|4605.82|4601.91|4601.91|4607.77|4607.77|4599.36|4599.36|0
1651848000000|2022-05-06 14:40:00|4602.79|4602.79|4600.71|4600.71|4605.51|4605.51|4600.71|4600.71|0
1651848300000|2022-05-06 14:45:00|4600.38|4600.38|4607.27|4607.27|4607.73|4607.73|4599.5|4599.5|0
1651848600000|2022-05-06 14:50:00|4607.18|4607.18|4607.84|4607.84|4610.48|4610.48|4605.03|4605.03|0
1651848900000|2022-05-06 14:55:00|4607.93|4607.93|4607.83|4607.83|4609.18|4609.18|4604.86|4604.86|0
1651849200000|2022-05-06 15:00:00|4607.74|4607.74|4601.53|4601.53|4608.18|4608.18|4600.01|4600.01|0
1651849500000|2022-05-06 15:05:00|4600.86|4600.86|4600.99|4600.99|4603.03|4603.03|4597.48|4597.48|0
1651849800000|2022-05-06 15:10:00|4600.32|4600.32|4594.82|4594.82|4600.55|4600.55|4594.79|4594.79|0
1651850100000|2022-05-06 15:15:00|4594.98|4594.98|4596.82|4596.82|4598.41|4598.41|4594.45|4594.45|0
1651850400000|2022-05-06 15:20:00|4596.53|4596.53|4601.64|4601.64|4602.14|4602.14|4595.48|4595.48|0
1651850700000|2022-05-06 15:25:00|4601.55|4601.55|4593.78|4593.78|4602.26|4602.26|4590.08|4590.08|0
1652080500000|2022-05-09 07:15:00|4614.52|4614.52|4617.22|4617.22|4623.26|4623.26|4613.43|4613.43|0
1652080800000|2022-05-09 07:20:00|4618.56|4618.56|4618.97|4618.97|4620.69|4620.69|4614.66|4614.66|0
1652081100000|2022-05-09 07:25:00|4619.15|4619.15|4606.96|4606.96|4619.24|4619.24|4606.96|4606.96|0
1652081400000|2022-05-09 07:30:00|4606.78|4606.78|4599.92|4599.92|4607.42|4607.42|4599.48|4599.48|0
1652081700000|2022-05-09 07:35:00|4599.84|4599.84|4606.88|4606.88|4609.82|4609.82|4599.84|4599.84|0
1652082000000|2022-05-09 07:40:00|4607.11|4607.11|4604.71|4604.71|4613.93|4613.93|4604.71|4604.71|0
1652082300000|2022-05-09 07:45:00|4604.8|4604.8|4613.58|4613.58|4614.92|4614.92|4603.82|4603.82|0
1652082600000|2022-05-09 07:50:00|4613.93|4613.93|4617.44|4617.44|4621.9|4621.9|4613.4|4613.4|0
1652082900000|2022-05-09 07:55:00|4617.67|4617.67|4606.07|4606.07|4618.34|4618.34|4606.07|4606.07|0
1652083200000|2022-05-09 08:00:00|4605.95|4605.95|4609.33|4609.33|4611.86|4611.86|4603.54|4603.54|0
1652083500000|2022-05-09 08:05:00|4609.22|4609.22|4601.23|4601.23|4610.79|4610.79|4600.01|4600.01|0
1652083800000|2022-05-09 08:10:00|4601.47|4601.47|4599.06|4599.06|4604.63|4604.63|4598.97|4598.97|0
1652084100000|2022-05-09 08:15:00|4598.42|4598.42|4600.61|4600.61|4603.31|4603.31|4598.42|4598.42|0
1652084400000|2022-05-09 08:20:00|4600.28|4600.28|4598.97|4598.97|4600.4|4600.4|4596.36|4596.36|0
1652084700000|2022-05-09 08:25:00|4598.71|4598.71|4598.82|4598.82|4603.47|4603.47|4596.52|4596.52|0
1652085000000|2022-05-09 08:30:00|4598.94|4598.94|4594.12|4594.12|4599.24|4599.24|4591.93|4591.93|0
1652085300000|2022-05-09 08:35:00|4594.36|4594.36|4598.27|4598.27|4599.99|4599.99|4592.93|4592.93|0
1652085600000|2022-05-09 08:40:00|4598.09|4598.09|4602.56|4602.56|4603.56|4603.56|4598.09|4598.09|0
1652085900000|2022-05-09 08:45:00|4602.74|4602.74|4603.49|4603.49|4605.61|4605.61|4600.14|4600.14|0
1652086200000|2022-05-09 08:50:00|4603.37|4603.37|4599.5|4599.5|4604.47|4604.47|4598.83|4598.83|0
1652086500000|2022-05-09 08:55:00|4600.17|4600.17|4598.91|4598.91|4601.64|4601.64|4597.06|4597.06|0
1652086800000|2022-05-09 09:00:00|4598.29|4598.29|4602|4602|4605.02|4605.02|4597.24|4597.24|0
1652087100000|2022-05-09 09:05:00|4602.27|4602.27|4608.05|4608.05|4608.53|4608.53|4600.43|4600.43|0
1652087400000|2022-05-09 09:10:00|4607.69|4607.69|4615.7|4615.7|4615.7|4615.7|4605.34|4605.34|0
1652087700000|2022-05-09 09:15:00|4615.88|4615.88|4618.04|4618.04|4618.42|4618.42|4612.56|4612.56|0
1652088000000|2022-05-09 09:20:00|4618.36|4618.36|4616.61|4616.61|4620.11|4620.11|4616.52|4616.52|0
1652088300000|2022-05-09 09:25:00|4617.05|4617.05|4611.59|4611.59|4617.38|4617.38|4611.41|4611.41|0
1652088600000|2022-05-09 09:30:00|4610.92|4610.92|4608.12|4608.12|4613.99|4613.99|4607.76|4607.76|0
1652088900000|2022-05-09 09:35:00|4608.03|4608.03|4609.81|4609.81|4611.52|4611.52|4606.46|4606.46|0
1652089200000|2022-05-09 09:40:00|4609.63|4609.63|4614.95|4614.95|4617.23|4617.23|4609.29|4609.29|0
1652089500000|2022-05-09 09:45:00|4615.05|4615.05|4610.39|4610.39|4615.05|4615.05|4609.89|4609.89|0
1652089800000|2022-05-09 09:50:00|4610.86|4610.86|4606.82|4606.82|4611.77|4611.77|4606.47|4606.47|0
1652090100000|2022-05-09 09:55:00|4608.16|4608.16|4601.49|4601.49|4609.73|4609.73|4601.49|4601.49|0
1652090400000|2022-05-09 10:00:00|4601.94|4601.94|4605.95|4605.95|4606.93|4606.93|4600.62|4600.62|0
1652090700000|2022-05-09 10:05:00|4606.62|4606.62|4606.44|4606.44|4608.1|4608.1|4602.77|4602.77|0
1652091000000|2022-05-09 10:10:00|4607.11|4607.11|4605.31|4605.31|4607.11|4607.11|4602.29|4602.29|0
1652091300000|2022-05-09 10:15:00|4604.55|4604.55|4606.36|4606.36|4607.01|4607.01|4603.75|4603.75|0
1652091600000|2022-05-09 10:20:00|4607.7|4607.7|4604.43|4604.43|4609.9|4609.9|4604.25|4604.25|0
1652091900000|2022-05-09 10:25:00|4602.42|4602.42|4605.49|4605.49|4605.63|4605.63|4602.42|4602.42|0
1652092200000|2022-05-09 10:30:00|4605.66|4605.66|4603.51|4603.51|4607.45|4607.45|4603.01|4603.01|0
1652092500000|2022-05-09 10:35:00|4603.77|4603.77|4594.97|4594.97|4604.82|4604.82|4594.63|4594.63|0
1652092800000|2022-05-09 10:40:00|4594.88|4594.88|4596.57|4596.57|4599.76|4599.76|4594.1|4594.1|0
1652093100000|2022-05-09 10:45:00|4596.69|4596.69|4598.21|4598.21|4598.21|4598.21|4592.38|4592.38|0
1652093400000|2022-05-09 10:50:00|4598.88|4598.88|4598.13|4598.13|4601.23|4601.23|4598.09|4598.09|0
1652093700000|2022-05-09 10:55:00|4598.28|4598.28|4595.45|4595.45|4599.95|4599.95|4594.19|4594.19|0
1652094000000|2022-05-09 11:00:00|4595.01|4595.01|4596.72|4596.72|4596.99|4596.99|4593.64|4593.64|0
1652094300000|2022-05-09 11:05:00|4596.1|4596.1|4593.37|4593.37|4596.72|4596.72|4593.11|4593.11|0
1652094600000|2022-05-09 11:10:00|4593.46|4593.46|4591.18|4591.18|4594.01|4594.01|4589.76|4589.76|0
1652094900000|2022-05-09 11:15:00|4590.51|4590.51|4583.59|4583.59|4590.51|4590.51|4582.66|4582.66|0
1652095200000|2022-05-09 11:20:00|4583.5|4583.5|4578.25|4578.25|4583.5|4583.5|4576.69|4576.69|0
1652095500000|2022-05-09 11:25:00|4578.92|4578.92|4580.85|4580.85|4581.63|4581.63|4577.35|4577.35|0
1652095800000|2022-05-09 11:30:00|4580.41|4580.41|4577.27|4577.27|4580.41|4580.41|4576.05|4576.05|0
1652096100000|2022-05-09 11:35:00|4577.1|4577.1|4576.41|4576.41|4577.1|4577.1|4572.09|4572.09|0
1652096400000|2022-05-09 11:40:00|4575.07|4575.07|4573.96|4573.96|4576.82|4576.82|4572.96|4572.96|0
1652096700000|2022-05-09 11:45:00|4573.78|4573.78|4576.98|4576.98|4576.98|4576.98|4573.74|4573.74|0
1652097000000|2022-05-09 11:50:00|4577.65|4577.65|4579.49|4579.49|4580.33|4580.33|4576.48|4576.48|0
1652097300000|2022-05-09 11:55:00|4579.38|4579.38|4577.85|4577.85|4580.95|4580.95|4577.36|4577.36|0
1652097600000|2022-05-09 12:00:00|4577.77|4577.77|4589.07|4589.07|4589.74|4589.74|4573.39|4573.39|0
1652097900000|2022-05-09 12:05:00|4589.6|4589.6|4593.1|4593.1|4597.54|4597.54|4585.33|4585.33|0
1652098200000|2022-05-09 12:10:00|4593.27|4593.27|4586.19|4586.19|4593.27|4593.27|4583.55|4583.55|0
1652098500000|2022-05-09 12:15:00|4585.52|4585.52|4578.49|4578.49|4586.19|4586.19|4577.15|4577.15|0
1652098800000|2022-05-09 12:20:00|4577.82|4577.82|4571.69|4571.69|4577.82|4577.82|4571.51|4571.51|0
1652099100000|2022-05-09 12:25:00|4571.51|4571.51|4575.15|4575.15|4575.82|4575.82|4571.27|4571.27|0
1652099400000|2022-05-09 12:30:00|4575.33|4575.33|4570.17|4570.17|4575.42|4575.42|4569.59|4569.59|0
1652099700000|2022-05-09 12:35:00|4570.84|4570.84|4573.77|4573.77|4574.11|4574.11|4570.08|4570.08|0
1652100000000|2022-05-09 12:40:00|4573.86|4573.86|4578.85|4578.85|4579|4579|4573.5|4573.5|0
1652100300000|2022-05-09 12:45:00|4578.94|4578.94|4578.82|4578.82|4580.08|4580.08|4576.87|4576.87|0
1652100600000|2022-05-09 12:50:00|4579.18|4579.18|4576.91|4576.91|4579.92|4579.92|4576.91|4576.91|0
1652100900000|2022-05-09 12:55:00|4576.82|4576.82|4575.05|4575.05|4576.82|4576.82|4574.2|4574.2|0
1652101200000|2022-05-09 13:00:00|4574.9|4574.9|4574.46|4574.46|4575.16|4575.16|4572.97|4572.97|0
1652101500000|2022-05-09 13:05:00|4574.37|4574.37|4576.04|4576.04|4577.05|4577.05|4574.11|4574.11|0
1652101800000|2022-05-09 13:10:00|4575.89|4575.89|4580.07|4580.07|4580.86|4580.86|4575.81|4575.81|0
1652102100000|2022-05-09 13:15:00|4579.89|4579.89|4582.7|4582.7|4583.79|4583.79|4579.89|4579.89|0
1652102400000|2022-05-09 13:20:00|4582.53|4582.53|4585.36|4585.36|4585.52|4585.52|4582.53|4582.53|0
1652102700000|2022-05-09 13:25:00|4585.18|4585.18|4587.1|4587.1|4589.84|4589.84|4585.18|4585.18|0
1652103000000|2022-05-09 13:30:00|4586.75|4586.75|4583.09|4583.09|4586.84|4586.84|4581.24|4581.24|0
1652103300000|2022-05-09 13:35:00|4583.26|4583.26|4583.91|4583.91|4586.26|4586.26|4581.85|4581.85|0
1652103600000|2022-05-09 13:40:00|4584.08|4584.08|4580.25|4580.25|4584.61|4584.61|4579.17|4579.17|0
1652103900000|2022-05-09 13:45:00|4580.6|4580.6|4578.38|4578.38|4580.6|4580.6|4576.74|4576.74|0
1652104200000|2022-05-09 13:50:00|4577.71|4577.71|4577.08|4577.08|4581.15|4581.15|4574.78|4574.78|0
1652104500000|2022-05-09 13:55:00|4576.99|4576.99|4578.04|4578.04|4579.56|4579.56|4574.04|4574.04|0
1652104800000|2022-05-09 14:00:00|4577.51|4577.51|4579.51|4579.51|4579.78|4579.78|4573.71|4573.71|0
1652105100000|2022-05-09 14:05:00|4579.78|4579.78|4578.71|4578.71|4581.92|4581.92|4577.75|4577.75|0
1652105400000|2022-05-09 14:10:00|4578.59|4578.59|4579.47|4579.47|4580.08|4580.08|4577.37|4577.37|0
1652105700000|2022-05-09 14:15:00|4578.94|4578.94|4577.45|4577.45|4580.38|4580.38|4576.78|4576.78|0
1652106000000|2022-05-09 14:20:00|4577.54|4577.54|4578.96|4578.96|4582.51|4582.51|4576.54|4576.54|0
1652106300000|2022-05-09 14:25:00|4578.8|4578.8|4574.32|4574.32|4580.47|4580.47|4573.65|4573.65|0
1652106600000|2022-05-09 14:30:00|4574.14|4574.14|4573.95|4573.95|4574.14|4574.14|4572.14|4572.14|0
1652106900000|2022-05-09 14:35:00|4573.74|4573.74|4572.09|4572.09|4574.73|4574.73|4572.09|4572.09|0
1652107200000|2022-05-09 14:40:00|4571.91|4571.91|4570.44|4570.44|4572|4572|4569.25|4569.25|0
1652107500000|2022-05-09 14:45:00|4570.7|4570.7|4575.45|4575.45|4576.32|4576.32|4569.78|4569.78|0
1652107800000|2022-05-09 14:50:00|4575.81|4575.81|4572.7|4572.7|4576.51|4576.51|4572.2|4572.2|0
1652108100000|2022-05-09 14:55:00|4572.46|4572.46|4566.24|4566.24|4572.95|4572.95|4566.13|4566.13|0
1652108400000|2022-05-09 15:00:00|4566.15|4566.15|4556.19|4556.19|4566.33|4566.33|4554.81|4554.81|0
1652108700000|2022-05-09 15:05:00|4556.36|4556.36|4554.91|4554.91|4560.65|4560.65|4554.79|4554.79|0
1652109000000|2022-05-09 15:10:00|4555.06|4555.06|4562.31|4562.31|4566.54|4566.54|4555.06|4555.06|0
1652109300000|2022-05-09 15:15:00|4562.4|4562.4|4554.45|4554.45|4562.4|4562.4|4553.96|4553.96|0
1652109600000|2022-05-09 15:20:00|4554.34|4554.34|4551.74|4551.74|4555.61|4555.61|4549.87|4549.87|0
1652109900000|2022-05-09 15:25:00|4551.39|4551.39|4545.35|4545.35|4551.57|4551.57|4543|4543|0
1652166900000|2022-05-10 07:15:00|4534.14|4534.14|4534.7|4534.7|4539.94|4539.94|4532.69|4532.69|0
1652167200000|2022-05-10 07:20:00|4534.87|4534.87|4538.17|4538.17|4538.17|4538.17|4530.06|4530.06|0
1652167500000|2022-05-10 07:25:00|4537.73|4537.73|4543.3|4543.3|4544.36|4544.36|4536.4|4536.4|0
1652167800000|2022-05-10 07:30:00|4543.83|4543.83|4541.21|4541.21|4544.06|4544.06|4535.4|4535.4|0
1652168100000|2022-05-10 07:35:00|4541.38|4541.38|4543.48|4543.48|4543.48|4543.48|4537.57|4537.57|0
1652168400000|2022-05-10 07:40:00|4544.15|4544.15|4537.78|4537.78|4545.23|4545.23|4535.37|4535.37|0
1652168700000|2022-05-10 07:45:00|4538.4|4538.4|4539.92|4539.92|4542.66|4542.66|4536.44|4536.44|0
1652169000000|2022-05-10 07:50:00|4540.18|4540.18|4547.54|4547.54|4548.74|4548.74|4537.88|4537.88|0
1652169300000|2022-05-10 07:55:00|4546.92|4546.92|4555.48|4555.48|4555.57|4555.57|4546.92|4546.92|0
1652169600000|2022-05-10 08:00:00|4556.15|4556.15|4557.09|4557.09|4558.36|4558.36|4549.65|4549.65|0
1652169900000|2022-05-10 08:05:00|4555.75|4555.75|4559.02|4559.02|4559.69|4559.69|4555.49|4555.49|0
1652170200000|2022-05-10 08:10:00|4558.9|4558.9|4555.26|4555.26|4559.67|4559.67|4554.71|4554.71|0
1652170500000|2022-05-10 08:15:00|4555.08|4555.08|4554.27|4554.27|4557.89|4557.89|4553.17|4553.17|0
1652170800000|2022-05-10 08:20:00|4554.36|4554.36|4555.26|4555.26|4555.96|4555.96|4551.01|4551.01|0
1652171100000|2022-05-10 08:25:00|4554.99|4554.99|4557.79|4557.79|4557.88|4557.88|4553.78|4553.78|0
1652171400000|2022-05-10 08:30:00|4558.23|4558.23|4551.46|4551.46|4558.85|4558.85|4550.4|4550.4|0
1652171700000|2022-05-10 08:35:00|4551.64|4551.64|4549.02|4549.02|4551.64|4551.64|4549|4549|0
1652172000000|2022-05-10 08:40:00|4548.92|4548.92|4542.6|4542.6|4548.92|4548.92|4541.79|4541.79|0
1652172300000|2022-05-10 08:45:00|4542.33|4542.33|4544.02|4544.02|4544.19|4544.19|4540.1|4540.1|0
1652172600000|2022-05-10 08:50:00|4544.28|4544.28|4545.87|4545.87|4549.03|4549.03|4544.28|4544.28|0
1652172900000|2022-05-10 08:55:00|4546.13|4546.13|4551.75|4551.75|4551.75|4551.75|4545.43|4545.43|0
1652173200000|2022-05-10 09:00:00|4553.09|4553.09|4551.08|4551.08|4553.77|4553.77|4551.08|4551.08|0
1652173500000|2022-05-10 09:05:00|4550.73|4550.73|4548.69|4548.69|4551.05|4551.05|4547.61|4547.61|0
1652173800000|2022-05-10 09:10:00|4550.03|4550.03|4551.04|4551.04|4552.54|4552.54|4548.17|4548.17|0
1652174100000|2022-05-10 09:15:00|4551.21|4551.21|4549.86|4549.86|4552.65|4552.65|4548.54|4548.54|0
1652174400000|2022-05-10 09:20:00|4550.39|4550.39|4544.48|4544.48|4551.76|4551.76|4543.7|4543.7|0
1652174700000|2022-05-10 09:25:00|4544.66|4544.66|4539.31|4539.31|4544.92|4544.92|4538.75|4538.75|0
1652175000000|2022-05-10 09:30:00|4539.58|4539.58|4538.11|4538.11|4539.93|4539.93|4534.47|4534.47|0
1652175300000|2022-05-10 09:35:00|4538.34|4538.34|4529.05|4529.05|4538.61|4538.61|4527.74|4527.74|0
1652175600000|2022-05-10 09:40:00|4528.89|4528.89|4520.88|4520.88|4528.89|4528.89|4513.04|4513.04|0
1652175900000|2022-05-10 09:45:00|4520.71|4520.71|4521.79|4521.79|4523.07|4523.07|4518.91|4518.91|0
1652176200000|2022-05-10 09:50:00|4521.55|4521.55|4522.85|4522.85|4527.03|4527.03|4520.19|4520.19|0
1652176500000|2022-05-10 09:55:00|4522.76|4522.76|4520.13|4520.13|4529.65|4529.65|4520.13|4520.13|0
1652176800000|2022-05-10 10:00:00|4520.48|4520.48|4530.95|4530.95|4532.47|4532.47|4520.13|4520.13|0
1652177100000|2022-05-10 10:05:00|4530.28|4530.28|4531.95|4531.95|4533.75|4533.75|4525.35|4525.35|0
1652177400000|2022-05-10 10:10:00|4532.62|4532.62|4535.48|4535.48|4535.66|4535.66|4531.14|4531.14|0
1652177700000|2022-05-10 10:15:00|4535.75|4535.75|4531.2|4531.2|4535.75|4535.75|4527.92|4527.92|0
1652178000000|2022-05-10 10:20:00|4531.87|4531.87|4521.77|4521.77|4532.23|4532.23|4520.12|4520.12|0
1652178300000|2022-05-10 10:25:00|4521.67|4521.67|4521.76|4521.76|4524.62|4524.62|4521.39|4521.39|0
1652178600000|2022-05-10 10:30:00|4521.23|4521.23|4527.55|4527.55|4529.07|4529.07|4520.92|4520.92|0
1652178900000|2022-05-10 10:35:00|4526.88|4526.88|4528.66|4528.66|4528.66|4528.66|4525.2|4525.2|0
1652179200000|2022-05-10 10:40:00|4528.75|4528.75|4523.47|4523.47|4529.1|4529.1|4523.36|4523.36|0
1652179500000|2022-05-10 10:45:00|4523.33|4523.33|4527.05|4527.05|4528.89|4528.89|4521.49|4521.49|0
1652179800000|2022-05-10 10:50:00|4526.44|4526.44|4526.3|4526.3|4527.68|4527.68|4524.75|4524.75|0
1652180100000|2022-05-10 10:55:00|4526.97|4526.97|4522.4|4522.4|4527.43|4527.43|4521.38|4521.38|0
1652180400000|2022-05-10 11:00:00|4522.57|4522.57|4524|4524|4525.79|4525.79|4522.57|4522.57|0
1652180700000|2022-05-10 11:05:00|4524.09|4524.09|4519.43|4519.43|4524.09|4524.09|4518.1|4518.1|0
1652181000000|2022-05-10 11:10:00|4520.77|4520.77|4521.66|4521.66|4524.63|4524.63|4520.66|4520.66|0
1652181300000|2022-05-10 11:15:00|4521.92|4521.92|4520.13|4520.13|4523.35|4523.35|4519.95|4519.95|0
1652181600000|2022-05-10 11:20:00|4519.95|4519.95|4521.3|4521.3|4521.75|4521.75|4519.85|4519.85|0
1652181900000|2022-05-10 11:25:00|4521.48|4521.48|4523.07|4523.07|4523.4|4523.4|4520.32|4520.32|0
1652182200000|2022-05-10 11:30:00|4522.83|4522.83|4523.3|4523.3|4526.07|4526.07|4522.81|4522.81|0
1652182500000|2022-05-10 11:35:00|4523.21|4523.21|4525.04|4525.04|4526.32|4526.32|4523.21|4523.21|0
1652182800000|2022-05-10 11:40:00|4525.36|4525.36|4524.58|4524.58|4525.95|4525.95|4523.94|4523.94|0
1652183100000|2022-05-10 11:45:00|4523.91|4523.91|4523.43|4523.43|4525.44|4525.44|4522.87|4522.87|0
1652183400000|2022-05-10 11:50:00|4524.1|4524.1|4528.28|4528.28|4528.28|4528.28|4523.75|4523.75|0
1652183700000|2022-05-10 11:55:00|4527.98|4527.98|4527.53|4527.53|4528.6|4528.6|4526.65|4526.65|0
1652184000000|2022-05-10 12:00:00|4527.62|4527.62|4527.57|4527.57|4528.78|4528.78|4526.27|4526.27|0
1652184300000|2022-05-10 12:05:00|4528.91|4528.91|4531.56|4531.56|4532.5|4532.5|4528.91|4528.91|0
1652184600000|2022-05-10 12:10:00|4531.74|4531.74|4527.4|4527.4|4532.17|4532.17|4527.4|4527.4|0
1652184900000|2022-05-10 12:15:00|4527.56|4527.56|4527.93|4527.93|4528.82|4528.82|4526.82|4526.82|0
1652185200000|2022-05-10 12:20:00|4528.37|4528.37|4526.86|4526.86|4529.67|4529.67|4526.03|4526.03|0
1652185500000|2022-05-10 12:25:00|4527.53|4527.53|4529.75|4529.75|4530.04|4530.04|4526.27|4526.27|0
1652185800000|2022-05-10 12:30:00|4529.08|4529.08|4532.57|4532.57|4532.57|4532.57|4528.73|4528.73|0
1652186100000|2022-05-10 12:35:00|4532.31|4532.31|4538.9|4538.9|4539.25|4539.25|4532.2|4532.2|0
1652186400000|2022-05-10 12:40:00|4538.81|4538.81|4539.85|4539.85|4542.01|4542.01|4538.37|4538.37|0
1652186700000|2022-05-10 12:45:00|4539.94|4539.94|4536.01|4536.01|4539.94|4539.94|4533.8|4533.8|0
1652187000000|2022-05-10 12:50:00|4536.37|4536.37|4544.46|4544.46|4544.72|4544.72|4536.28|4536.28|0
1652187300000|2022-05-10 12:55:00|4543.79|4543.79|4549.24|4549.24|4549.59|4549.59|4543.58|4543.58|0
1652187600000|2022-05-10 13:00:00|4548.57|4548.57|4546.02|4546.02|4549.71|4549.71|4546.02|4546.02|0
1652187900000|2022-05-10 13:05:00|4545.84|4545.84|4546.98|4546.98|4549.07|4549.07|4545.42|4545.42|0
1652188200000|2022-05-10 13:10:00|4546.31|4546.31|4548.22|4548.22|4550.94|4550.94|4544.97|4544.97|0
1652188500000|2022-05-10 13:15:00|4546.88|4546.88|4547.87|4547.87|4548.48|4548.48|4546.44|4546.44|0
1652188800000|2022-05-10 13:20:00|4547.78|4547.78|4553.46|4553.46|4553.46|4553.46|4547.78|4547.78|0
1652189100000|2022-05-10 13:25:00|4553.28|4553.28|4551|4551|4554.75|4554.75|4549.77|4549.77|0
1652189400000|2022-05-10 13:30:00|4551.02|4551.02|4554.89|4554.89|4555.84|4555.84|4549.5|4549.5|0
1652189700000|2022-05-10 13:35:00|4554.62|4554.62|4554.84|4554.84|4555.51|4555.51|4550.77|4550.77|0
1652190000000|2022-05-10 13:40:00|4554.17|4554.17|4551.96|4551.96|4555.19|4555.19|4548.67|4548.67|0
1652190300000|2022-05-10 13:45:00|4551.29|4551.29|4552.13|4552.13|4553.79|4553.79|4549.83|4549.83|0
1652190600000|2022-05-10 13:50:00|4551.95|4551.95|4559.27|4559.27|4559.84|4559.84|4550.55|4550.55|0
1652190900000|2022-05-10 13:55:00|4559.94|4559.94|4561.11|4561.11|4561.6|4561.6|4557.8|4557.8|0
1652191200000|2022-05-10 14:00:00|4561.78|4561.78|4559.95|4559.95|4565.59|4565.59|4556.11|4556.11|0
1652191500000|2022-05-10 14:05:00|4560.22|4560.22|4556|4556|4560.22|4560.22|4554.39|4554.39|0
1652191800000|2022-05-10 14:10:00|4555.33|4555.33|4557.36|4557.36|4557.45|4557.45|4552.79|4552.79|0
1652192100000|2022-05-10 14:15:00|4557.54|4557.54|4558.72|4558.72|4559.22|4559.22|4556.86|4556.86|0
1652192400000|2022-05-10 14:20:00|4558.55|4558.55|4559.88|4559.88|4563.63|4563.63|4558.02|4558.02|0
1652192700000|2022-05-10 14:25:00|4559.79|4559.79|4555.54|4555.54|4560.49|4560.49|4554.31|4554.31|0
1652193000000|2022-05-10 14:30:00|4556.87|4556.87|4554.6|4554.6|4557.27|4557.27|4551.83|4551.83|0
1652193300000|2022-05-10 14:35:00|4554.69|4554.69|4554.3|4554.3|4558.75|4558.75|4553.18|4553.18|0
1652193600000|2022-05-10 14:40:00|4554.03|4554.03|4547.85|4547.85|4554.43|4554.43|4547.75|4547.75|0
1652193900000|2022-05-10 14:45:00|4547.68|4547.68|4544.88|4544.88|4548.09|4548.09|4543.54|4543.54|0
1652194200000|2022-05-10 14:50:00|4545.03|4545.03|4548.05|4548.05|4549.35|4549.35|4544.77|4544.77|0
1652194500000|2022-05-10 14:55:00|4548.72|4548.72|4547.91|4547.91|4548.72|4548.72|4545.32|4545.32|0
1652194800000|2022-05-10 15:00:00|4548|4548|4547.93|4547.93|4548.67|4548.67|4545.92|4545.92|0
1652195100000|2022-05-10 15:05:00|4547.84|4547.84|4544.62|4544.62|4547.84|4547.84|4542.44|4542.44|0
1652195400000|2022-05-10 15:10:00|4544.97|4544.97|4539.56|4539.56|4546.72|4546.72|4539.56|4539.56|0
1652195700000|2022-05-10 15:15:00|4539.47|4539.47|4540.25|4540.25|4540.25|4540.25|4534.14|4534.14|0
1652196000000|2022-05-10 15:20:00|4540.07|4540.07|4537.11|4537.11|4540.76|4540.76|4536.7|4536.7|0
1652196300000|2022-05-10 15:25:00|4537.19|4537.19|4536.64|4536.64|4538.01|4538.01|4532.08|4532.08|0
1652253300000|2022-05-11 07:15:00|4546.37|4546.37|4571.1|4571.1|4572.56|4572.56|4546.37|4546.37|0
1652253600000|2022-05-11 07:20:00|4571.28|4571.28|4566.26|4566.26|4576.36|4576.36|4566.26|4566.26|0
1652253900000|2022-05-11 07:25:00|4566.93|4566.93|4555.12|4555.12|4567.83|4567.83|4549.94|4549.94|0
1652254200000|2022-05-11 07:30:00|4555.47|4555.47|4551.69|4551.69|4558.83|4558.83|4550.87|4550.87|0
1652254500000|2022-05-11 07:35:00|4551.22|4551.22|4544.88|4544.88|4552.06|4552.06|4542.83|4542.83|0
1652254800000|2022-05-11 07:40:00|4544.35|4544.35|4544.5|4544.5|4546.63|4546.63|4542.17|4542.17|0
1652255100000|2022-05-11 07:45:00|4544.68|4544.68|4540.44|4540.44|4548.79|4548.79|4540.44|4540.44|0
1652255400000|2022-05-11 07:50:00|4539.77|4539.77|4538.86|4538.86|4541.93|4541.93|4537.53|4537.53|0
1652255700000|2022-05-11 07:55:00|4540.2|4540.2|4537.03|4537.03|4542.42|4542.42|4535.79|4535.79|0
1652256000000|2022-05-11 08:00:00|4536.92|4536.92|4541.76|4541.76|4541.76|4541.76|4534.74|4534.74|0
1652256300000|2022-05-11 08:05:00|4542.03|4542.03|4537.03|4537.03|4542.12|4542.12|4536.24|4536.24|0
1652256600000|2022-05-11 08:10:00|4536.87|4536.87|4542.27|4542.27|4542.27|4542.27|4536.25|4536.25|0
1652256900000|2022-05-11 08:15:00|4542.18|4542.18|4549.32|4549.32|4549.32|4549.32|4541.99|4541.99|0
1652257200000|2022-05-11 08:20:00|4548.97|4548.97|4550.67|4550.67|4551.74|4551.74|4548.58|4548.58|0
1652257500000|2022-05-11 08:25:00|4551.34|4551.34|4553.03|4553.03|4554.11|4554.11|4548.07|4548.07|0
1652257800000|2022-05-11 08:30:00|4553.7|4553.7|4552.17|4552.17|4555.29|4555.29|4548.84|4548.84|0
1652258100000|2022-05-11 08:35:00|4552.52|4552.52|4553.52|4553.52|4554.09|4554.09|4549.31|4549.31|0
1652258400000|2022-05-11 08:40:00|4553.79|4553.79|4559.62|4559.62|4560.29|4560.29|4551.6|4551.6|0
1652258700000|2022-05-11 08:45:00|4559.44|4559.44|4557.3|4557.3|4560.15|4560.15|4556.09|4556.09|0
1652259000000|2022-05-11 08:50:00|4557.48|4557.48|4566.59|4566.59|4566.59|4566.59|4556.58|4556.58|0
1652259300000|2022-05-11 08:55:00|4566.76|4566.76|4561.53|4561.53|4566.76|4566.76|4561.18|4561.18|0
1652259600000|2022-05-11 09:00:00|4562.87|4562.87|4568.87|4568.87|4569.34|4569.34|4561.95|4561.95|0
1652259900000|2022-05-11 09:05:00|4568.2|4568.2|4576.24|4576.24|4576.24|4576.24|4566.63|4566.63|0
1652260200000|2022-05-11 09:10:00|4577.58|4577.58|4570.09|4570.09|4578.17|4578.17|4570.09|4570.09|0
1652260500000|2022-05-11 09:15:00|4571.43|4571.43|4567.79|4567.79|4573.24|4573.24|4567.79|4567.79|0
1652260800000|2022-05-11 09:20:00|4567.62|4567.62|4568.06|4568.06|4569.23|4569.23|4567.62|4567.62|0
1652261100000|2022-05-11 09:25:00|4567.89|4567.89|4564.59|4564.59|4567.89|4567.89|4562.45|4562.45|0
1652261400000|2022-05-11 09:30:00|4564.74|4564.74|4563.05|4563.05|4564.82|4564.82|4563.05|4563.05|0
1652261700000|2022-05-11 09:35:00|4561.71|4561.71|4560.19|4560.19|4561.71|4561.71|4555.64|4555.64|0
1652262000000|2022-05-11 09:40:00|4558.85|4558.85|4553.43|4553.43|4558.85|4558.85|4553.43|4553.43|0
1652262300000|2022-05-11 09:45:00|4553.52|4553.52|4555.59|4555.59|4556.43|4556.43|4552.52|4552.52|0
1652262600000|2022-05-11 09:50:00|4555.76|4555.76|4551.44|4551.44|4557.31|4557.31|4551.44|4551.44|0
1652262900000|2022-05-11 09:55:00|4549.43|4549.43|4552.11|4552.11|4553.13|4553.13|4548.09|4548.09|0
1652263200000|2022-05-11 10:00:00|4551.99|4551.99|4551.35|4551.35|4554.08|4554.08|4549.55|4549.55|0
1652263500000|2022-05-11 10:05:00|4551.14|4551.14|4549.99|4549.99|4554.2|4554.2|4548.82|4548.82|0
1652263800000|2022-05-11 10:10:00|4550.08|4550.08|4547.88|4547.88|4551.86|4551.86|4546.81|4546.81|0
1652264100000|2022-05-11 10:15:00|4547.72|4547.72|4549.04|4549.04|4549.04|4549.04|4547.21|4547.21|0
1652264400000|2022-05-11 10:20:00|4548.86|4548.86|4551.05|4551.05|4553.18|4553.18|4548.86|4548.86|0
1652264700000|2022-05-11 10:25:00|4550.87|4550.87|4551.02|4551.02|4551.22|4551.22|4550.15|4550.15|0
1652265000000|2022-05-11 10:30:00|4551.18|4551.18|4547.9|4547.9|4551.36|4551.36|4546.91|4546.91|0
1652265300000|2022-05-11 10:35:00|4547.82|4547.82|4545.56|4545.56|4549.58|4549.58|4545.47|4545.47|0
1652265600000|2022-05-11 10:40:00|4545.72|4545.72|4539.13|4539.13|4545.72|4545.72|4538.01|4538.01|0
1652265900000|2022-05-11 10:45:00|4539.8|4539.8|4538.43|4538.43|4539.89|4539.89|4537.43|4537.43|0
1652266200000|2022-05-11 10:50:00|4538.61|4538.61|4538.04|4538.04|4538.94|4538.94|4537.28|4537.28|0
1652266500000|2022-05-11 10:55:00|4538.18|4538.18|4536.87|4536.87|4540.1|4540.1|4536.3|4536.3|0
1652266800000|2022-05-11 11:00:00|4537.28|4537.28|4537.02|4537.02|4538.77|4538.77|4536.78|4536.78|0
1652267100000|2022-05-11 11:05:00|4536.85|4536.85|4535.78|4535.78|4536.85|4536.85|4532.55|4532.55|0
1652267400000|2022-05-11 11:10:00|4535.87|4535.87|4535.01|4535.01|4536.13|4536.13|4534.12|4534.12|0
1652267700000|2022-05-11 11:15:00|4535.13|4535.13|4537.18|4537.18|4537.83|4537.83|4532.95|4532.95|0
1652268000000|2022-05-11 11:20:00|4537.09|4537.09|4539.59|4539.59|4540.57|4540.57|4533.33|4533.33|0
1652268300000|2022-05-11 11:25:00|4539.41|4539.41|4543.56|4543.56|4545.22|4545.22|4539.41|4539.41|0
1652268600000|2022-05-11 11:30:00|4543.4|4543.4|4541.43|4541.43|4543.4|4543.4|4540.81|4540.81|0
1652268900000|2022-05-11 11:35:00|4540.76|4540.76|4544.11|4544.11|4546.81|4546.81|4540.76|4540.76|0
1652269200000|2022-05-11 11:40:00|4543.87|4543.87|4544.94|4544.94|4545.1|4545.1|4543.71|4543.71|0
1652269500000|2022-05-11 11:45:00|4545.03|4545.03|4544.63|4544.63|4547.06|4547.06|4543.69|4543.69|0
1652269800000|2022-05-11 11:50:00|4544.98|4544.98|4545.83|4545.83|4547.17|4547.17|4544.98|4544.98|0
1652270100000|2022-05-11 11:55:00|4545.34|4545.34|4546.08|4546.08|4546.8|4546.8|4544.81|4544.81|0
1652270400000|2022-05-11 12:00:00|4545.99|4545.99|4546.74|4546.74|4548.24|4548.24|4545.99|4545.99|0
1652270700000|2022-05-11 12:05:00|4546.48|4546.48|4545.43|4545.43|4546.55|4546.55|4545.2|4545.2|0
1652271000000|2022-05-11 12:10:00|4545.16|4545.16|4539.34|4539.34|4545.32|4545.32|4538.2|4538.2|0
1652271300000|2022-05-11 12:15:00|4539.87|4539.87|4534.69|4534.69|4541.89|4541.89|4534.69|4534.69|0
1652271600000|2022-05-11 12:20:00|4536.03|4536.03|4537.53|4537.53|4537.94|4537.94|4533.8|4533.8|0
1652271900000|2022-05-11 12:25:00|4537.35|4537.35|4538.47|4538.47|4541.19|4541.19|4536.28|4536.28|0
1652272200000|2022-05-11 12:30:00|4537.89|4537.89|4538.38|4538.38|4539.72|4539.72|4520.51|4520.51|0
1652272500000|2022-05-11 12:35:00|4538.03|4538.03|4529.31|4529.31|4538.46|4538.46|4528.95|4528.95|0
1652272800000|2022-05-11 12:40:00|4528.86|4528.86|4527.06|4527.06|4532.62|4532.62|4526.47|4526.47|0
1652273100000|2022-05-11 12:45:00|4527.33|4527.33|4531.66|4531.66|4532.33|4532.33|4525.7|4525.7|0
1652273400000|2022-05-11 12:50:00|4531.37|4531.37|4529.88|4529.88|4534.05|4534.05|4529.03|4529.03|0
1652273700000|2022-05-11 12:55:00|4529.7|4529.7|4527.97|4527.97|4531.88|4531.88|4527.21|4527.21|0
1652274000000|2022-05-11 13:00:00|4528.55|4528.55|4534.34|4534.34|4534.34|4534.34|4528.55|4528.55|0
1652274300000|2022-05-11 13:05:00|4534.58|4534.58|4539.87|4539.87|4542|4542|4532.13|4532.13|0
1652274600000|2022-05-11 13:10:00|4539.78|4539.78|4534.66|4534.66|4540.81|4540.81|4532.03|4532.03|0
1652274900000|2022-05-11 13:15:00|4534.75|4534.75|4537.08|4537.08|4537.08|4537.08|4532.83|4532.83|0
1652275200000|2022-05-11 13:20:00|4537.17|4537.17|4544.04|4544.04|4544.04|4544.04|4535.88|4535.88|0
1652275500000|2022-05-11 13:25:00|4543.69|4543.69|4544.29|4544.29|4546.33|4546.33|4541.9|4541.9|0
1652275800000|2022-05-11 13:30:00|4544.41|4544.41|4542.51|4542.51|4549.68|4549.68|4541.43|4541.43|0
1652276100000|2022-05-11 13:35:00|4542.16|4542.16|4552.97|4552.97|4553.77|4553.77|4541.12|4541.12|0
1652276400000|2022-05-11 13:40:00|4552.89|4552.89|4563.86|4563.86|4563.86|4563.86|4549.95|4549.95|0
1652276700000|2022-05-11 13:45:00|4563.42|4563.42|4566.61|4566.61|4567.46|4567.46|4562.96|4562.96|0
1652277000000|2022-05-11 13:50:00|4565.94|4565.94|4564.93|4564.93|4565.94|4565.94|4562.02|4562.02|0
1652277300000|2022-05-11 13:55:00|4564.66|4564.66|4558.31|4558.31|4565.6|4565.6|4557.69|4557.69|0
1652277600000|2022-05-11 14:00:00|4558.4|4558.4|4566.76|4566.76|4569.29|4569.29|4558.4|4558.4|0
1652277900000|2022-05-11 14:05:00|4566.09|4566.09|4565.36|4565.36|4569.56|4569.56|4563.09|4563.09|0
1652278200000|2022-05-11 14:10:00|4564.69|4564.69|4562.98|4562.98|4565.91|4565.91|4557.09|4557.09|0
1652278500000|2022-05-11 14:15:00|4563.06|4563.06|4567|4567|4567|4567|4561.65|4561.65|0
1652278800000|2022-05-11 14:20:00|4567.18|4567.18|4570.06|4570.06|4571.86|4571.86|4567.18|4567.18|0
1652279100000|2022-05-11 14:25:00|4570.24|4570.24|4565.05|4565.05|4570.59|4570.59|4562.15|4562.15|0
1652279400000|2022-05-11 14:30:00|4564.96|4564.96|4560.84|4560.84|4565.03|4565.03|4558.71|4558.71|0
1652279700000|2022-05-11 14:35:00|4561.19|4561.19|4566.24|4566.24|4567.46|4567.46|4561.14|4561.14|0
1652280000000|2022-05-11 14:40:00|4566.34|4566.34|4567.26|4567.26|4567.26|4567.26|4562.68|4562.68|0
1652280300000|2022-05-11 14:45:00|4567.08|4567.08|4568.16|4568.16|4570.62|4570.62|4565.54|4565.54|0
1652280600000|2022-05-11 14:50:00|4568.07|4568.07|4560.69|4560.69|4568.07|4568.07|4558.85|4558.85|0
1652280900000|2022-05-11 14:55:00|4560.87|4560.87|4562.57|4562.57|4565.6|4565.6|4560.87|4560.87|0
1652281200000|2022-05-11 15:00:00|4561.9|4561.9|4560.12|4560.12|4563.38|4563.38|4559.94|4559.94|0
1652281500000|2022-05-11 15:05:00|4559.97|4559.97|4559.21|4559.21|4562.58|4562.58|4557.76|4557.76|0
1652281800000|2022-05-11 15:10:00|4560.55|4560.55|4564.23|4564.23|4565.22|4565.22|4560.52|4560.52|0
1652282100000|2022-05-11 15:15:00|4564.14|4564.14|4559.01|4559.01|4565.83|4565.83|4557.71|4557.71|0
1652282400000|2022-05-11 15:20:00|4559.1|4559.1|4560.76|4560.76|4563.16|4563.16|4559.1|4559.1|0
1652282700000|2022-05-11 15:25:00|4560.68|4560.68|4565.34|4565.34|4565.34|4565.34|4559.04|4559.04|0
1652339700000|2022-05-12 07:15:00|4514.39|4514.39|4511.62|4511.62|4519.23|4519.23|4508.33|4508.33|0
1652340000000|2022-05-12 07:20:00|4512.5|4512.5|4515.01|4515.01|4517.61|4517.61|4503.41|4503.41|0
1652340300000|2022-05-12 07:25:00|4516.42|4516.42|4515.11|4515.11|4521.53|4521.53|4513.26|4513.26|0
1652340600000|2022-05-12 07:30:00|4515.2|4515.2|4516.68|4516.68|4517.6|4517.6|4508.74|4508.74|0
1652340900000|2022-05-12 07:35:00|4516.41|4516.41|4519.1|4519.1|4521.96|4521.96|4516.41|4516.41|0
1652341200000|2022-05-12 07:40:00|4519.01|4519.01|4526.63|4526.63|4526.81|4526.81|4516.69|4516.69|0
1652341500000|2022-05-12 07:45:00|4526.36|4526.36|4530.77|4530.77|4531.04|4531.04|4523.14|4523.14|0
1652341800000|2022-05-12 07:50:00|4530.65|4530.65|4526.32|4526.32|4531.51|4531.51|4523.25|4523.25|0
1652342100000|2022-05-12 07:55:00|4526.23|4526.23|4529.65|4529.65|4531.5|4531.5|4525.44|4525.44|0
1652342400000|2022-05-12 08:00:00|4529.82|4529.82|4528.49|4528.49|4530.52|4530.52|4522.35|4522.35|0
1652342700000|2022-05-12 08:05:00|4528.58|4528.58|4526.42|4526.42|4533.1|4533.1|4524.82|4524.82|0
1652343000000|2022-05-12 08:10:00|4526.6|4526.6|4525.88|4525.88|4528.62|4528.62|4525.26|4525.26|0
1652343300000|2022-05-12 08:15:00|4526.05|4526.05|4530.77|4530.77|4531.88|4531.88|4525.47|4525.47|0
1652343600000|2022-05-12 08:20:00|4530.86|4530.86|4533.78|4533.78|4534.07|4534.07|4527.57|4527.57|0
1652343900000|2022-05-12 08:25:00|4534.05|4534.05|4531.21|4531.21|4536.24|4536.24|4528.15|4528.15|0
1652344200000|2022-05-12 08:30:00|4531.38|4531.38|4526.91|4526.91|4532.02|4532.02|4526.55|4526.55|0
1652344500000|2022-05-12 08:35:00|4526.46|4526.46|4528.12|4528.12|4528.12|4528.12|4524.7|4524.7|0
1652344800000|2022-05-12 08:40:00|4527.79|4527.79|4525.36|4525.36|4527.79|4527.79|4521.04|4521.04|0
1652345100000|2022-05-12 08:45:00|4525.02|4525.02|4526.85|4526.85|4526.85|4526.85|4524.32|4524.32|0
1652345400000|2022-05-12 08:50:00|4526.41|4526.41|4527.38|4527.38|4527.5|4527.5|4524.43|4524.43|0
1652345700000|2022-05-12 08:55:00|4527.47|4527.47|4528.55|4528.55|4528.55|4528.55|4525.33|4525.33|0
1652346000000|2022-05-12 09:00:00|4528.11|4528.11|4526.89|4526.89|4529.48|4529.48|4525.64|4525.64|0
1652346300000|2022-05-12 09:05:00|4526.45|4526.45|4525.09|4525.09|4526.45|4526.45|4523.76|4523.76|0
1652346600000|2022-05-12 09:10:00|4524.42|4524.42|4521.9|4521.9|4525.33|4525.33|4521.9|4521.9|0
1652346900000|2022-05-12 09:15:00|4521.63|4521.63|4520.66|4520.66|4523.89|4523.89|4518.56|4518.56|0
1652347200000|2022-05-12 09:20:00|4520.49|4520.49|4523.15|4523.15|4524.49|4524.49|4520.49|4520.49|0
1652347500000|2022-05-12 09:25:00|4522.89|4522.89|4523.6|4523.6|4525.63|4525.63|4520.81|4520.81|0
1652347800000|2022-05-12 09:30:00|4523.87|4523.87|4523.57|4523.57|4525.46|4525.46|4520|4520|0
1652348100000|2022-05-12 09:35:00|4523.45|4523.45|4523.89|4523.89|4523.94|4523.94|4521.17|4521.17|0
1652348400000|2022-05-12 09:40:00|4523.98|4523.98|4524.67|4524.67|4524.89|4524.89|4522.66|4522.66|0
1652348700000|2022-05-12 09:45:00|4525.34|4525.34|4525.05|4525.05|4526.96|4526.96|4524.29|4524.29|0
1652349000000|2022-05-12 09:50:00|4524.96|4524.96|4522.72|4522.72|4525.54|4525.54|4519.69|4519.69|0
1652349300000|2022-05-12 09:55:00|4522.99|4522.99|4524.58|4524.58|4524.88|4524.88|4521.85|4521.85|0
1652349600000|2022-05-12 10:00:00|4524.74|4524.74|4525.68|4525.68|4526.49|4526.49|4523.72|4523.72|0
1652349900000|2022-05-12 10:05:00|4525.77|4525.77|4526.97|4526.97|4528.31|4528.31|4523.5|4523.5|0
1652350200000|2022-05-12 10:10:00|4526.35|4526.35|4524.68|4524.68|4528.92|4528.92|4524.5|4524.5|0
1652350500000|2022-05-12 10:15:00|4524.91|4524.91|4524.01|4524.01|4525.03|4525.03|4522.14|4522.14|0
1652350800000|2022-05-12 10:20:00|4523.85|4523.85|4521.53|4521.53|4524.52|4524.52|4520.07|4520.07|0
1652351100000|2022-05-12 10:25:00|4521.88|4521.88|4531.07|4531.07|4531.34|4531.34|4520.78|4520.78|0
1652351400000|2022-05-12 10:30:00|4531.25|4531.25|4535.64|4535.64|4535.64|4535.64|4529.38|4529.38|0
1652351700000|2022-05-12 10:35:00|4535.2|4535.2|4538.34|4538.34|4539.64|4539.64|4535.11|4535.11|0
1652352000000|2022-05-12 10:40:00|4538.16|4538.16|4534.65|4534.65|4538.25|4538.25|4534.22|4534.22|0
1652352300000|2022-05-12 10:45:00|4534.12|4534.12|4529.16|4529.16|4534.21|4534.21|4529.16|4529.16|0
1652352600000|2022-05-12 10:50:00|4530.5|4530.5|4530.17|4530.17|4531.58|4531.58|4528.65|4528.65|0
1652352900000|2022-05-12 10:55:00|4529.9|4529.9|4529.51|4529.51|4532.43|4532.43|4528.17|4528.17|0
1652353200000|2022-05-12 11:00:00|4529.67|4529.67|4528.22|4528.22|4530.11|4530.11|4525.83|4525.83|0
1652353500000|2022-05-12 11:05:00|4526.98|4526.98|4526.25|4526.25|4528.21|4528.21|4524.04|4524.04|0
1652353800000|2022-05-12 11:10:00|4526.69|4526.69|4530.96|4530.96|4530.96|4530.96|4526.2|4526.2|0
1652354100000|2022-05-12 11:15:00|4531.14|4531.14|4531.26|4531.26|4532.69|4532.69|4531.06|4531.06|0
1652354400000|2022-05-12 11:20:00|4531.38|4531.38|4535.79|4535.79|4535.95|4535.95|4531.26|4531.26|0
1652354700000|2022-05-12 11:25:00|4534.91|4534.91|4531.78|4531.78|4535.67|4535.67|4531.4|4531.4|0
1652355000000|2022-05-12 11:30:00|4531.6|4531.6|4529.71|4529.71|4532.03|4532.03|4529.54|4529.54|0
1652355300000|2022-05-12 11:35:00|4529.62|4529.62|4526.81|4526.81|4529.71|4529.71|4526.81|4526.81|0
1652355600000|2022-05-12 11:40:00|4526.19|4526.19|4527.06|4527.06|4528.05|4528.05|4526.19|4526.19|0
1652355900000|2022-05-12 11:45:00|4525.05|4525.05|4527.64|4527.64|4529.67|4529.67|4524.4|4524.4|0
1652356200000|2022-05-12 11:50:00|4527.81|4527.81|4523.66|4523.66|4530.26|4530.26|4523.66|4523.66|0
1652356500000|2022-05-12 11:55:00|4522.99|4522.99|4522.03|4522.03|4523.66|4523.66|4520.79|4520.79|0
1652356800000|2022-05-12 12:00:00|4521.36|4521.36|4519.19|4519.19|4522.58|4522.58|4519.19|4519.19|0
1652357100000|2022-05-12 12:05:00|4515.84|4515.84|4514.49|4514.49|4515.84|4515.84|4514.26|4514.26|0
1652357400000|2022-05-12 12:10:00|4514.67|4514.67|4512.78|4512.78|4515.46|4515.46|4512.69|4512.69|0
1652357700000|2022-05-12 12:15:00|4513.31|4513.31|4514.52|4514.52|4516.43|4516.43|4513.31|4513.31|0
1652358000000|2022-05-12 12:20:00|4514.61|4514.61|4513.26|4513.26|4515.37|4515.37|4511.93|4511.93|0
1652358300000|2022-05-12 12:25:00|4513.93|4513.93|4514.75|4514.75|4515.94|4515.94|4513.3|4513.3|0
1652358600000|2022-05-12 12:30:00|4514.9|4514.9|4516.91|4516.91|4519.87|4519.87|4514.9|4514.9|0
1652358900000|2022-05-12 12:35:00|4517|4517|4516.13|4516.13|4517|4517|4514.92|4514.92|0
1652359200000|2022-05-12 12:40:00|4516.4|4516.4|4520.43|4520.43|4520.43|4520.43|4515.94|4515.94|0
1652359500000|2022-05-12 12:45:00|4520.51|4520.51|4521.54|4521.54|4521.71|4521.71|4519.9|4519.9|0
1652359800000|2022-05-12 12:50:00|4521.89|4521.89|4528.18|4528.18|4528.18|4528.18|4521.89|4521.89|0
1652360100000|2022-05-12 12:55:00|4527.51|4527.51|4522.64|4522.64|4528.54|4528.54|4521.33|4521.33|0
1652360400000|2022-05-12 13:00:00|4522.46|4522.46|4521.58|4521.58|4523.14|4523.14|4521.41|4521.41|0
1652360700000|2022-05-12 13:05:00|4521.42|4521.42|4522.82|4522.82|4526.54|4526.54|4521.42|4521.42|0
1652361000000|2022-05-12 13:10:00|4521.48|4521.48|4521.47|4521.47|4524.19|4524.19|4519.86|4519.86|0
1652361300000|2022-05-12 13:15:00|4521.56|4521.56|4518.92|4518.92|4521.82|4521.82|4518.39|4518.39|0
1652361600000|2022-05-12 13:20:00|4519.18|4519.18|4521.89|4521.89|4522.76|4522.76|4519.18|4519.18|0
1652361900000|2022-05-12 13:25:00|4521.71|4521.71|4520.09|4520.09|4521.71|4521.71|4519.47|4519.47|0
1652362200000|2022-05-12 13:30:00|4519.88|4519.88|4517.13|4517.13|4520.15|4520.15|4515.12|4515.12|0
1652362500000|2022-05-12 13:35:00|4517.57|4517.57|4522.65|4522.65|4523.27|4523.27|4517.17|4517.17|0
1652362800000|2022-05-12 13:40:00|4522.39|4522.39|4519.29|4519.29|4523.83|4523.83|4517.68|4517.68|0
1652363100000|2022-05-12 13:45:00|4519.99|4519.99|4518.23|4518.23|4525.27|4525.27|4518.19|4518.19|0
1652363400000|2022-05-12 13:50:00|4518.09|4518.09|4516.73|4516.73|4521.97|4521.97|4514.77|4514.77|0
1652363700000|2022-05-12 13:55:00|4516.37|4516.37|4507.76|4507.76|4516.4|4516.4|4507.67|4507.67|0
1652364000000|2022-05-12 14:00:00|4508.43|4508.43|4506.37|4506.37|4511.02|4511.02|4500.88|4500.88|0
1652364300000|2022-05-12 14:05:00|4506.46|4506.46|4507.62|4507.62|4507.89|4507.89|4501.92|4501.92|0
1652364600000|2022-05-12 14:10:00|4506.95|4506.95|4520.47|4520.47|4523.2|4523.2|4506.95|4506.95|0
1652364900000|2022-05-12 14:15:00|4520.2|4520.2|4528.72|4528.72|4528.72|4528.72|4519.45|4519.45|0
1652365200000|2022-05-12 14:20:00|4528.37|4528.37|4528.25|4528.25|4531.66|4531.66|4527.61|4527.61|0
1652365500000|2022-05-12 14:25:00|4528.07|4528.07|4525.56|4525.56|4528.63|4528.63|4522.94|4522.94|0
1652365800000|2022-05-12 14:30:00|4525.65|4525.65|4519.18|4519.18|4528.86|4528.86|4517.89|4517.89|0
1652366100000|2022-05-12 14:35:00|4518.51|4518.51|4526.53|4526.53|4527.58|4527.58|4518.51|4518.51|0
1652366400000|2022-05-12 14:40:00|4527.87|4527.87|4520.6|4520.6|4528.97|4528.97|4519.03|4519.03|0
1652366700000|2022-05-12 14:45:00|4520.95|4520.95|4521.2|4521.2|4521.41|4521.41|4516.96|4516.96|0
1652367000000|2022-05-12 14:50:00|4519.19|4519.19|4523.98|4523.98|4524.63|4524.63|4516.16|4516.16|0
1652367300000|2022-05-12 14:55:00|4523.89|4523.89|4524.25|4524.25|4526.24|4526.24|4520.89|4520.89|0
1652367600000|2022-05-12 15:00:00|4523.98|4523.98|4522.77|4522.77|4523.98|4523.98|4516.76|4516.76|0
1652367900000|2022-05-12 15:05:00|4522.94|4522.94|4525.99|4525.99|4527.68|4527.68|4522.36|4522.36|0
1652368200000|2022-05-12 15:10:00|4526.08|4526.08|4528.06|4528.06|4528.68|4528.68|4525.23|4525.23|0
1652368500000|2022-05-12 15:15:00|4527.97|4527.97|4522.65|4522.65|4528.14|4528.14|4522.25|4522.25|0
1652368800000|2022-05-12 15:20:00|4521.98|4521.98|4519.52|4519.52|4523.34|4523.34|4519.25|4519.25|0
1652369100000|2022-05-12 15:25:00|4519.66|4519.66|4521.22|4521.22|4522.13|4522.13|4518.39|4518.39|0
1652426100000|2022-05-13 07:15:00|4521.59|4521.59|4524.26|4524.26|4538.32|4538.32|4519.14|4519.14|0
1652426400000|2022-05-13 07:20:00|4525.6|4525.6|4538.71|4538.71|4540.86|4540.86|4525.6|4525.6|0
1652426700000|2022-05-13 07:25:00|4538|4538|4534.52|4534.52|4539.84|4539.84|4531.04|4531.04|0
1652427000000|2022-05-13 07:30:00|4534.22|4534.22|4535.25|4535.25|4535.71|4535.71|4526.77|4526.77|0
1652427300000|2022-05-13 07:35:00|4535.34|4535.34|4536.76|4536.76|4536.76|4536.76|4532.12|4532.12|0
1652427600000|2022-05-13 07:40:00|4537.02|4537.02|4534.89|4534.89|4540.08|4540.08|4534.72|4534.72|0
1652427900000|2022-05-13 07:45:00|4535.04|4535.04|4536.53|4536.53|4538.92|4538.92|4534.74|4534.74|0
1652428200000|2022-05-13 07:50:00|4536.42|4536.42|4534.5|4534.5|4536.53|4536.53|4533.11|4533.11|0
1652428500000|2022-05-13 07:55:00|4535.17|4535.17|4536.12|4536.12|4537.8|4537.8|4533.9|4533.9|0
1652428800000|2022-05-13 08:00:00|4536.21|4536.21|4536.52|4536.52|4541.21|4541.21|4534.74|4534.74|0
1652429100000|2022-05-13 08:05:00|4536.96|4536.96|4539.87|4539.87|4542.65|4542.65|4535.86|4535.86|0
1652429400000|2022-05-13 08:10:00|4540.03|4540.03|4544.23|4544.23|4544.23|4544.23|4539.5|4539.5|0
1652429700000|2022-05-13 08:15:00|4542.89|4542.89|4539.61|4539.61|4542.89|4542.89|4538.54|4538.54|0
1652430000000|2022-05-13 08:20:00|4539.79|4539.79|4544.91|4544.91|4545.77|4545.77|4539.79|4539.79|0
1652430300000|2022-05-13 08:25:00|4545|4545|4550.55|4550.55|4550.82|4550.82|4545|4545|0
1652430600000|2022-05-13 08:30:00|4551.22|4551.22|4551.15|4551.15|4554.9|4554.9|4549.62|4549.62|0
1652430900000|2022-05-13 08:35:00|4551.32|4551.32|4548.78|4548.78|4553.72|4553.72|4548.78|4548.78|0
1652431200000|2022-05-13 08:40:00|4549.45|4549.45|4549.45|4549.45|4551.24|4551.24|4549.45|4549.45|0
1652431500000|2022-05-13 08:45:00|4550.79|4550.79|4550.59|4550.59|4551.2|4551.2|4549.25|4549.25|0
1652431800000|2022-05-13 08:50:00|4550.5|4550.5|4553.12|4553.12|4553.12|4553.12|4547.5|4547.5|0
1652432100000|2022-05-13 08:55:00|4552.85|4552.85|4550.74|4550.74|4553.93|4553.93|4548.7|4548.7|0
1652432400000|2022-05-13 09:00:00|4550.83|4550.83|4552.05|4552.05|4553.08|4553.08|4550.3|4550.3|0
1652432700000|2022-05-13 09:05:00|4551.93|4551.93|4553.64|4553.64|4554.07|4554.07|4550.65|4550.65|0
1652433000000|2022-05-13 09:10:00|4554.17|4554.17|4554.61|4554.61|4555.18|4555.18|4553.18|4553.18|0
1652433300000|2022-05-13 09:15:00|4554.34|4554.34|4554.47|4554.47|4554.99|4554.99|4552.74|4552.74|0
1652433600000|2022-05-13 09:20:00|4554.29|4554.29|4555.7|4555.7|4555.87|4555.87|4553.77|4553.77|0
1652433900000|2022-05-13 09:25:00|4555.44|4555.44|4561.17|4561.17|4561.17|4561.17|4555.44|4555.44|0
1652434200000|2022-05-13 09:30:00|4562.05|4562.05|4561.51|4561.51|4564.13|4564.13|4560.91|4560.91|0
1652434500000|2022-05-13 09:35:00|4562.18|4562.18|4564.52|4564.52|4566.63|4566.63|4562.18|4562.18|0
1652434800000|2022-05-13 09:40:00|4564.79|4564.79|4572.8|4572.8|4572.8|4572.8|4564.79|4564.79|0
1652435100000|2022-05-13 09:45:00|4573.33|4573.33|4568.69|4568.69|4573.33|4573.33|4568.69|4568.69|0
1652435400000|2022-05-13 09:50:00|4567.55|4567.55|4557.43|4557.43|4567.55|4567.55|4556.28|4556.28|0
1652435700000|2022-05-13 09:55:00|4557.14|4557.14|4556.72|4556.72|4558.64|4558.64|4554.74|4554.74|0
1652436000000|2022-05-13 10:00:00|4558.06|4558.06|4558.84|4558.84|4561.25|4561.25|4556.66|4556.66|0
1652436300000|2022-05-13 10:05:00|4559.51|4559.51|4557.82|4557.82|4560.09|4560.09|4557.38|4557.38|0
1652436600000|2022-05-13 10:10:00|4557.29|4557.29|4558.74|4558.74|4559.14|4559.14|4556.22|4556.22|0
1652436900000|2022-05-13 10:15:00|4558.64|4558.64|4555.41|4555.41|4558.64|4558.64|4554.92|4554.92|0
1652437200000|2022-05-13 10:20:00|4555.33|4555.33|4558.19|4558.19|4558.19|4558.19|4555.15|4555.15|0
1652437500000|2022-05-13 10:25:00|4558.64|4558.64|4559.82|4559.82|4560.53|4560.53|4557.81|4557.81|0
1652437800000|2022-05-13 10:30:00|4559.7|4559.7|4562.02|4562.02|4563.35|4563.35|4559.7|4559.7|0
1652438100000|2022-05-13 10:35:00|4561.93|4561.93|4570.18|4570.18|4571.27|4571.27|4561.93|4561.93|0
1652438400000|2022-05-13 10:40:00|4570.85|4570.85|4573.58|4573.58|4575.16|4575.16|4570.76|4570.76|0
1652438700000|2022-05-13 10:45:00|4573.76|4573.76|4572.85|4572.85|4573.84|4573.84|4570.54|4570.54|0
1652439000000|2022-05-13 10:50:00|4573|4573|4569.74|4569.74|4573|4573|4569.51|4569.51|0
1652439300000|2022-05-13 10:55:00|4569.58|4569.58|4569.18|4569.18|4571.76|4571.76|4569.18|4569.18|0
1652439600000|2022-05-13 11:00:00|4569.3|4569.3|4570.58|4570.58|4570.63|4570.63|4567.95|4567.95|0
1652439900000|2022-05-13 11:05:00|4571.25|4571.25|4571.14|4571.14|4571.25|4571.25|4566.03|4566.03|0
1652440200000|2022-05-13 11:10:00|4571.04|4571.04|4568.25|4568.25|4571.04|4571.04|4567.71|4567.71|0
1652440500000|2022-05-13 11:15:00|4568.08|4568.08|4566.62|4566.62|4569.58|4569.58|4565.95|4565.95|0
1652440800000|2022-05-13 11:20:00|4566.76|4566.76|4564.51|4564.51|4567.03|4567.03|4562.61|4562.61|0
1652441100000|2022-05-13 11:25:00|4564.78|4564.78|4565.57|4565.57|4566.9|4566.9|4562.96|4562.96|0
1652441400000|2022-05-13 11:30:00|4565.24|4565.24|4565.44|4565.44|4565.44|4565.44|4563.94|4563.94|0
1652441700000|2022-05-13 11:35:00|4565.8|4565.8|4564.05|4564.05|4566.44|4566.44|4563.38|4563.38|0
1652442000000|2022-05-13 11:40:00|4563.81|4563.81|4557.75|4557.75|4565.06|4565.06|4557.08|4557.08|0
1652442300000|2022-05-13 11:45:00|4557.64|4557.64|4561.1|4561.1|4561.24|4561.24|4556.15|4556.15|0
1652442600000|2022-05-13 11:50:00|4561.31|4561.31|4561.76|4561.76|4561.84|4561.84|4560.33|4560.33|0
1652442900000|2022-05-13 11:55:00|4561.09|4561.09|4560.44|4560.44|4563.4|4563.4|4559.27|4559.27|0
1652443200000|2022-05-13 12:00:00|4561.11|4561.11|4564.64|4564.64|4564.64|4564.64|4559.44|4559.44|0
1652443500000|2022-05-13 12:05:00|4564.72|4564.72|4567.71|4567.71|4567.96|4567.96|4563.97|4563.97|0
1652443800000|2022-05-13 12:10:00|4567.87|4567.87|4567.97|4567.97|4569.5|4569.5|4567.49|4567.49|0
1652444100000|2022-05-13 12:15:00|4567.64|4567.64|4571.33|4571.33|4571.59|4571.59|4567.64|4567.64|0
1652444400000|2022-05-13 12:20:00|4571.42|4571.42|4566.51|4566.51|4571.42|4571.42|4566.51|4566.51|0
1652444700000|2022-05-13 12:25:00|4565.98|4565.98|4564.8|4564.8|4566.33|4566.33|4562.7|4562.7|0
1652445000000|2022-05-13 12:30:00|4564.62|4564.62|4568.5|4568.5|4568.59|4568.59|4564.37|4564.37|0
1652445300000|2022-05-13 12:35:00|4568.59|4568.59|4569.66|4569.66|4570.51|4570.51|4568.59|4568.59|0
1652445600000|2022-05-13 12:40:00|4569.05|4569.05|4568.05|4568.05|4569.05|4569.05|4566.04|4566.04|0
1652445900000|2022-05-13 12:45:00|4566.71|4566.71|4567.04|4567.04|4567.07|4567.07|4566.22|4566.22|0
1652446200000|2022-05-13 12:50:00|4567.31|4567.31|4566.37|4566.37|4567.32|4567.32|4566.18|4566.18|0
1652446500000|2022-05-13 12:55:00|4566.19|4566.19|4565.85|4565.85|4568.41|4568.41|4565.18|4565.18|0
1652446800000|2022-05-13 13:00:00|4566.11|4566.11|4566.43|4566.43|4568.76|4568.76|4565.94|4565.94|0
1652447100000|2022-05-13 13:05:00|4566.34|4566.34|4567.77|4567.77|4567.77|4567.77|4566.1|4566.1|0
1652447400000|2022-05-13 13:10:00|4568.21|4568.21|4564.54|4564.54|4568.74|4568.74|4564.54|4564.54|0
1652447700000|2022-05-13 13:15:00|4565.15|4565.15|4565.63|4565.63|4566.18|4566.18|4563.67|4563.67|0
1652448000000|2022-05-13 13:20:00|4565.28|4565.28|4566.63|4566.63|4567.37|4567.37|4564.66|4564.66|0
1652448300000|2022-05-13 13:25:00|4567.3|4567.3|4565.91|4565.91|4568.08|4568.08|4565.67|4565.67|0
1652448600000|2022-05-13 13:30:00|4566|4566|4567.57|4567.57|4568.56|4568.56|4565.82|4565.82|0
1652448900000|2022-05-13 13:35:00|4566.9|4566.9|4569.55|4569.55|4571.24|4571.24|4566.2|4566.2|0
1652449200000|2022-05-13 13:40:00|4570.22|4570.22|4566.39|4566.39|4571.9|4571.9|4566.04|4566.04|0
1652449500000|2022-05-13 13:45:00|4566.66|4566.66|4559.84|4559.84|4568.37|4568.37|4559.22|4559.22|0
1652449800000|2022-05-13 13:50:00|4559.75|4559.75|4560.96|4560.96|4563.03|4563.03|4557.69|4557.69|0
1652450100000|2022-05-13 13:55:00|4560.69|4560.69|4559.94|4559.94|4560.84|4560.84|4558.06|4558.06|0
1652450400000|2022-05-13 14:00:00|4560.87|4560.87|4566.91|4566.91|4568.07|4568.07|4560.59|4560.59|0
1652450700000|2022-05-13 14:05:00|4567.26|4567.26|4569.66|4569.66|4573.26|4573.26|4566.95|4566.95|0
1652451000000|2022-05-13 14:10:00|4569.75|4569.75|4570.12|4570.12|4575.09|4575.09|4567.73|4567.73|0
1652451300000|2022-05-13 14:15:00|4570.79|4570.79|4567.23|4567.23|4570.81|4570.81|4565.4|4565.4|0
1652451600000|2022-05-13 14:20:00|4567.41|4567.41|4565.43|4565.43|4567.41|4567.41|4564.09|4564.09|0
1652451900000|2022-05-13 14:25:00|4565.34|4565.34|4565.19|4565.19|4566.29|4566.29|4563.41|4563.41|0
1652452200000|2022-05-13 14:30:00|4565.28|4565.28|4566.16|4566.16|4567.08|4567.08|4564.9|4564.9|0
1652452500000|2022-05-13 14:35:00|4565.8|4565.8|4566.98|4566.98|4567.85|4567.85|4564.29|4564.29|0
1652452800000|2022-05-13 14:40:00|4566.8|4566.8|4562.59|4562.59|4566.99|4566.99|4562.36|4562.36|0
1652453100000|2022-05-13 14:45:00|4562.16|4562.16|4559.57|4559.57|4562.61|4562.61|4557.54|4557.54|0
1652453400000|2022-05-13 14:50:00|4559.66|4559.66|4557.23|4557.23|4562.37|4562.37|4556.96|4556.96|0
1652453700000|2022-05-13 14:55:00|4556.56|4556.56|4553.98|4553.98|4556.71|4556.71|4551.25|4551.25|0
1652454000000|2022-05-13 15:00:00|4554.24|4554.24|4558.79|4558.79|4560.13|4560.13|4551.94|4551.94|0
1652454300000|2022-05-13 15:05:00|4559.46|4559.46|4560.62|4560.62|4564.81|4564.81|4558.18|4558.18|0
1652454600000|2022-05-13 15:10:00|4560.77|4560.77|4563.32|4563.32|4563.45|4563.45|4557.33|4557.33|0
1652454900000|2022-05-13 15:15:00|4563.41|4563.41|4566.35|4566.35|4567.69|4567.69|4562.2|4562.2|0
1652455200000|2022-05-13 15:20:00|4565.68|4565.68|4567.35|4567.35|4567.92|4567.92|4564.5|4564.5|0
1652455500000|2022-05-13 15:25:00|4566.8|4566.8|4572.42|4572.42|4572.68|4572.68|4561.69|4561.69|0
1652685300000|2022-05-16 07:15:00|4558.63|4558.63|4552.16|4552.16|4558.75|4558.75|4551.41|4551.41|0
1652685600000|2022-05-16 07:20:00|4551.49|4551.49|4559.82|4559.82|4559.85|4559.85|4551.14|4551.14|0
1652685900000|2022-05-16 07:25:00|4560.08|4560.08|4570.35|4570.35|4570.7|4570.7|4560.08|4560.08|0
1652686200000|2022-05-16 07:30:00|4570.43|4570.43|4571.19|4571.19|4572.79|4572.79|4565.9|4565.9|0
1652686500000|2022-05-16 07:35:00|4571.72|4571.72|4573.5|4573.5|4573.5|4573.5|4569.04|4569.04|0
1652686800000|2022-05-16 07:40:00|4573.94|4573.94|4579.46|4579.46|4580.37|4580.37|4573.94|4573.94|0
1652687100000|2022-05-16 07:45:00|4577.45|4577.45|4584.24|4584.24|4584.24|4584.24|4576.21|4576.21|0
1652687400000|2022-05-16 07:50:00|4584.54|4584.54|4588.73|4588.73|4588.73|4588.73|4583.66|4583.66|0
1652687700000|2022-05-16 07:55:00|4588.81|4588.81|4590.51|4590.51|4590.51|4590.51|4585.08|4585.08|0
1652688000000|2022-05-16 08:00:00|4590.6|4590.6|4596.17|4596.17|4596.61|4596.61|4589.93|4589.93|0
1652688300000|2022-05-16 08:05:00|4596.53|4596.53|4606.05|4606.05|4606.05|4606.05|4595.62|4595.62|0
1652688600000|2022-05-16 08:10:00|4605.7|4605.7|4605.31|4605.31|4607.22|4607.22|4603.83|4603.83|0
1652688900000|2022-05-16 08:15:00|4606.34|4606.34|4608|4608|4608.61|4608.61|4605.2|4605.2|0
1652689200000|2022-05-16 08:20:00|4608.27|4608.27|4609.16|4609.16|4609.83|4609.83|4603.12|4603.12|0
1652689500000|2022-05-16 08:25:00|4609.31|4609.31|4604.61|4604.61|4609.52|4609.52|4603.71|4603.71|0
1652689800000|2022-05-16 08:30:00|4605.28|4605.28|4607.4|4607.4|4608.28|4608.28|4604.24|4604.24|0
1652690100000|2022-05-16 08:35:00|4608.07|4608.07|4597.73|4597.73|4608.77|4608.77|4597.55|4597.55|0
1652690400000|2022-05-16 08:40:00|4597.29|4597.29|4592.95|4592.95|4598.54|4598.54|4592.95|4592.95|0
1652690700000|2022-05-16 08:45:00|4593.11|4593.11|4593.44|4593.44|4593.44|4593.44|4590.17|4590.17|0
1652691000000|2022-05-16 08:50:00|4594.11|4594.11|4596.66|4596.66|4597.01|4597.01|4592.58|4592.58|0
1652691300000|2022-05-16 08:55:00|4596.81|4596.81|4602.91|4602.91|4606.96|4606.96|4594.97|4594.97|0
1652691600000|2022-05-16 09:00:00|4602.62|4602.62|4610.64|4610.64|4610.64|4610.64|4602.62|4602.62|0
1652691900000|2022-05-16 09:05:00|4610.47|4610.47|4610.38|4610.38|4611.91|4611.91|4609.44|4609.44|0
1652692200000|2022-05-16 09:10:00|4610.29|4610.29|4610.62|4610.62|4611.37|4611.37|4609.78|4609.78|0
1652692500000|2022-05-16 09:15:00|4609.65|4609.65|4602.92|4602.92|4609.65|4609.65|4602.27|4602.27|0
1652692800000|2022-05-16 09:20:00|4602.25|4602.25|4601.6|4601.6|4604.33|4604.33|4598.9|4598.9|0
1652693100000|2022-05-16 09:25:00|4602.94|4602.94|4602.96|4602.96|4604.08|4604.08|4601.48|4601.48|0
1652693400000|2022-05-16 09:30:00|4601.62|4601.62|4599.82|4599.82|4602.41|4602.41|4597.67|4597.67|0
1652693700000|2022-05-16 09:35:00|4599.55|4599.55|4599.85|4599.85|4600.1|4600.1|4597.73|4597.73|0
1652694000000|2022-05-16 09:40:00|4601.19|4601.19|4602.19|4602.19|4605.02|4605.02|4600.09|4600.09|0
1652694300000|2022-05-16 09:45:00|4601.93|4601.93|4601.9|4601.9|4601.93|4601.93|4599.74|4599.74|0
1652694600000|2022-05-16 09:50:00|4601.19|4601.19|4600.37|4600.37|4601.19|4601.19|4598.74|4598.74|0
1652694900000|2022-05-16 09:55:00|4600.52|4600.52|4598.47|4598.47|4603.5|4603.5|4598.47|4598.47|0
1652695200000|2022-05-16 10:00:00|4598.91|4598.91|4600.33|4600.33|4601.62|4601.62|4598.18|4598.18|0
1652695500000|2022-05-16 10:05:00|4600.03|4600.03|4600.3|4600.3|4601.73|4601.73|4598.43|4598.43|0
1652695800000|2022-05-16 10:10:00|4599.95|4599.95|4598.23|4598.23|4601.76|4601.76|4598.1|4598.1|0
1652696100000|2022-05-16 10:15:00|4599.57|4599.57|4596.74|4596.74|4600.1|4600.1|4596.59|4596.59|0
1652696400000|2022-05-16 10:20:00|4598.08|4598.08|4599.93|4599.93|4601.11|4601.11|4596.93|4596.93|0
1652696700000|2022-05-16 10:25:00|4599.4|4599.4|4600.03|4600.03|4602|4602|4599.31|4599.31|0
1652697000000|2022-05-16 10:30:00|4600.11|4600.11|4593.87|4593.87|4600.73|4600.73|4593.87|4593.87|0
1652697300000|2022-05-16 10:35:00|4593.96|4593.96|4596.94|4596.94|4597.8|4597.8|4593.69|4593.69|0
1652697600000|2022-05-16 10:40:00|4597.11|4597.11|4596.8|4596.8|4597.15|4597.15|4595.41|4595.41|0
1652697900000|2022-05-16 10:45:00|4596.68|4596.68|4592.62|4592.62|4596.68|4596.68|4592.62|4592.62|0
1652698200000|2022-05-16 10:50:00|4592.44|4592.44|4593.69|4593.69|4593.69|4593.69|4591.92|4591.92|0
1652698500000|2022-05-16 10:55:00|4594.36|4594.36|4588.8|4588.8|4595.2|4595.2|4588.8|4588.8|0
1652698800000|2022-05-16 11:00:00|4589.33|4589.33|4593.13|4593.13|4593.39|4593.39|4589.33|4589.33|0
1652699100000|2022-05-16 11:05:00|4593.22|4593.22|4593.56|4593.56|4596.21|4596.21|4593.22|4593.22|0
1652699400000|2022-05-16 11:10:00|4593.74|4593.74|4590.79|4590.79|4593.74|4593.74|4590.79|4590.79|0
1652699700000|2022-05-16 11:15:00|4590.88|4590.88|4593.57|4593.57|4596.3|4596.3|4590.62|4590.62|0
1652700000000|2022-05-16 11:20:00|4593.04|4593.04|4592.13|4592.13|4594.05|4594.05|4590.49|4590.49|0
1652700300000|2022-05-16 11:25:00|4592.4|4592.4|4590.2|4590.2|4592.61|4592.61|4590.2|4590.2|0
1652700600000|2022-05-16 11:30:00|4590.55|4590.55|4590.87|4590.87|4591.99|4591.99|4589.99|4589.99|0
1652700900000|2022-05-16 11:35:00|4590.95|4590.95|4592.82|4592.82|4593.62|4593.62|4590.29|4590.29|0
1652701200000|2022-05-16 11:40:00|4592.5|4592.5|4594.53|4594.53|4595.68|4595.68|4592.5|4592.5|0
1652701500000|2022-05-16 11:45:00|4594.27|4594.27|4591.87|4591.87|4594.88|4594.88|4591.87|4591.87|0
1652701800000|2022-05-16 11:50:00|4592.54|4592.54|4587.93|4587.93|4592.54|4592.54|4587.93|4587.93|0
1652702100000|2022-05-16 11:55:00|4588.11|4588.11|4588.96|4588.96|4589.58|4589.58|4586.51|4586.51|0
1652702400000|2022-05-16 12:00:00|4589.63|4589.63|4589.87|4589.87|4590.36|4590.36|4586.56|4586.56|0
1652702700000|2022-05-16 12:05:00|4589.69|4589.69|4593.99|4593.99|4594.13|4594.13|4589.69|4589.69|0
1652703000000|2022-05-16 12:10:00|4594.15|4594.15|4596.49|4596.49|4597.17|4597.17|4593.99|4593.99|0
1652703300000|2022-05-16 12:15:00|4597.16|4597.16|4594.38|4594.38|4597.16|4597.16|4592.88|4592.88|0
1652703600000|2022-05-16 12:20:00|4593.71|4593.71|4595.13|4595.13|4596.04|4596.04|4592.99|4592.99|0
1652703900000|2022-05-16 12:25:00|4595.8|4595.8|4596.53|4596.53|4598.4|4598.4|4594.92|4594.92|0
1652704200000|2022-05-16 12:30:00|4596.2|4596.2|4595.08|4595.08|4597.83|4597.83|4594.84|4594.84|0
1652704500000|2022-05-16 12:35:00|4594.9|4594.9|4593.89|4593.89|4596.22|4596.22|4592.03|4592.03|0
1652704800000|2022-05-16 12:40:00|4593.78|4593.78|4597|4597|4597|4597|4593.48|4593.48|0
1652705100000|2022-05-16 12:45:00|4596.39|4596.39|4603.86|4603.86|4603.98|4603.98|4595.49|4595.49|0
1652705400000|2022-05-16 12:50:00|4603.74|4603.74|4604.23|4604.23|4606.92|4606.92|4603.08|4603.08|0
1652705700000|2022-05-16 12:55:00|4604.9|4604.9|4604.63|4604.63|4607.76|4607.76|4604.11|4604.11|0
1652706000000|2022-05-16 13:00:00|4604.51|4604.51|4605.66|4605.66|4605.84|4605.84|4603.57|4603.57|0
1652706300000|2022-05-16 13:05:00|4606.33|4606.33|4607.1|4607.1|4608.27|4608.27|4606.01|4606.01|0
1652706600000|2022-05-16 13:10:00|4606.98|4606.98|4606.94|4606.94|4608.04|4608.04|4606.31|4606.31|0
1652706900000|2022-05-16 13:15:00|4607.03|4607.03|4604.81|4604.81|4608.71|4608.71|4604.81|4604.81|0
1652707200000|2022-05-16 13:20:00|4604.95|4604.95|4605.56|4605.56|4606.5|4606.5|4603.55|4603.55|0
1652707500000|2022-05-16 13:25:00|4604.89|4604.89|4602.13|4602.13|4605.65|4605.65|4600.3|4600.3|0
1652707800000|2022-05-16 13:30:00|4602.22|4602.22|4607.14|4607.14|4607.14|4607.14|4601.01|4601.01|0
1652708100000|2022-05-16 13:35:00|4607.26|4607.26|4611.21|4611.21|4613.22|4613.22|4607.26|4607.26|0
1652708400000|2022-05-16 13:40:00|4611.56|4611.56|4610.15|4610.15|4612.84|4612.84|4608.49|4608.49|0
1652708700000|2022-05-16 13:45:00|4609.8|4609.8|4604.21|4604.21|4609.8|4609.8|4601.53|4601.53|0
1652709000000|2022-05-16 13:50:00|4604.88|4604.88|4604.7|4604.7|4608.65|4608.65|4601.93|4601.93|0
1652709300000|2022-05-16 13:55:00|4605.37|4605.37|4599.78|4599.78|4605.72|4605.72|4599.78|4599.78|0
1652709600000|2022-05-16 14:00:00|4599.16|4599.16|4602.25|4602.25|4604.91|4604.91|4598.45|4598.45|0
1652709900000|2022-05-16 14:05:00|4602.6|4602.6|4603.11|4603.11|4604.05|4604.05|4595.73|4595.73|0
1652710200000|2022-05-16 14:10:00|4603.29|4603.29|4597.8|4597.8|4603.29|4603.29|4597.66|4597.66|0
1652710500000|2022-05-16 14:15:00|4597.36|4597.36|4596.44|4596.44|4598.03|4598.03|4593.85|4593.85|0
1652710800000|2022-05-16 14:20:00|4596.62|4596.62|4603.51|4603.51|4603.51|4603.51|4594.61|4594.61|0
1652711100000|2022-05-16 14:25:00|4603.69|4603.69|4604.79|4604.79|4606.29|4606.29|4600.59|4600.59|0
1652711400000|2022-05-16 14:30:00|4605.23|4605.23|4604.75|4604.75|4606.24|4606.24|4602.85|4602.85|0
1652711700000|2022-05-16 14:35:00|4605.01|4605.01|4605.14|4605.14|4607.81|4607.81|4602.84|4602.84|0
1652712000000|2022-05-16 14:40:00|4605.4|4605.4|4604.73|4604.73|4606.03|4606.03|4602.32|4602.32|0
1652712300000|2022-05-16 14:45:00|4604.89|4604.89|4604.93|4604.93|4608|4608|4603.47|4603.47|0
1652712600000|2022-05-16 14:50:00|4604.26|4604.26|4602.56|4602.56|4605.56|4605.56|4599.89|4599.89|0
1652712900000|2022-05-16 14:55:00|4601.98|4601.98|4601.44|4601.44|4605.2|4605.2|4600.17|4600.17|0
1652713200000|2022-05-16 15:00:00|4601.18|4601.18|4604.07|4604.07|4605.21|4605.21|4600.83|4600.83|0
1652713500000|2022-05-16 15:05:00|4604.23|4604.23|4604.03|4604.03|4604.5|4604.5|4600.52|4600.52|0
1652713800000|2022-05-16 15:10:00|4604.14|4604.14|4600.91|4600.91|4605.05|4605.05|4599.22|4599.22|0
1652714100000|2022-05-16 15:15:00|4600.99|4600.99|4603.65|4603.65|4603.74|4603.74|4598.67|4598.67|0
1652714400000|2022-05-16 15:20:00|4603.77|4603.77|4603.97|4603.97|4605.65|4605.65|4600.51|4600.51|0
1652714700000|2022-05-16 15:25:00|4603.76|4603.76|4602.68|4602.68|4605.1|4605.1|4599.61|4599.61|0
1652771700000|2022-05-17 07:15:00|4585.88|4585.88|4592.21|4592.21|4593.1|4593.1|4584.36|4584.36|0
1652772000000|2022-05-17 07:20:00|4591.77|4591.77|4589.39|4589.39|4592.41|4592.41|4588.88|4588.88|0
1652772300000|2022-05-17 07:25:00|4589.53|4589.53|4589.84|4589.84|4593.44|4593.44|4586.72|4586.72|0
1652772600000|2022-05-17 07:30:00|4589.66|4589.66|4579.92|4579.92|4589.66|4589.66|4578.25|4578.25|0
1652772900000|2022-05-17 07:35:00|4579.84|4579.84|4575.53|4575.53|4580.01|4580.01|4575.53|4575.53|0
1652773200000|2022-05-17 07:40:00|4576.87|4576.87|4587.29|4587.29|4587.29|4587.29|4575.62|4575.62|0
1652773500000|2022-05-17 07:45:00|4587.91|4587.91|4591.13|4591.13|4592.25|4592.25|4586.22|4586.22|0
1652773800000|2022-05-17 07:50:00|4590.86|4590.86|4594.89|4594.89|4594.89|4594.89|4589.66|4589.66|0
1652774100000|2022-05-17 07:55:00|4595.56|4595.56|4593.66|4593.66|4596.86|4596.86|4593.31|4593.31|0
1652774400000|2022-05-17 08:00:00|4593.34|4593.34|4593.38|4593.38|4594.33|4594.33|4591.01|4591.01|0
1652774700000|2022-05-17 08:05:00|4593.91|4593.91|4598.4|4598.4|4598.4|4598.4|4593.65|4593.65|0
1652775000000|2022-05-17 08:10:00|4597.87|4597.87|4599.51|4599.51|4599.62|4599.62|4596.16|4596.16|0
1652775300000|2022-05-17 08:15:00|4600.18|4600.18|4600.04|4600.04|4600.5|4600.5|4598.29|4598.29|0
1652775600000|2022-05-17 08:20:00|4599.89|4599.89|4598.96|4598.96|4599.89|4599.89|4598.05|4598.05|0
1652775900000|2022-05-17 08:25:00|4599.22|4599.22|4594.59|4594.59|4599.58|4599.58|4593.75|4593.75|0
1652776200000|2022-05-17 08:30:00|4594.95|4594.95|4597.34|4597.34|4597.79|4597.79|4593.5|4593.5|0
1652776500000|2022-05-17 08:35:00|4597.17|4597.17|4601.7|4601.7|4603.57|4603.57|4597.17|4597.17|0
1652776800000|2022-05-17 08:40:00|4601.61|4601.61|4598.33|4598.33|4601.61|4601.61|4598.15|4598.15|0
1652777100000|2022-05-17 08:45:00|4598.15|4598.15|4604.58|4604.58|4605.55|4605.55|4598.15|4598.15|0
1652777400000|2022-05-17 08:50:00|4604.31|4604.31|4594.88|4594.88|4604.98|4604.98|4594.61|4594.61|0
1652777700000|2022-05-17 08:55:00|4595.18|4595.18|4598.03|4598.03|4598.16|4598.16|4595.15|4595.15|0
1652778000000|2022-05-17 09:00:00|4597.67|4597.67|4589.06|4589.06|4597.84|4597.84|4586.69|4586.69|0
1652778300000|2022-05-17 09:05:00|4587.05|4587.05|4586.36|4586.36|4589.77|4589.77|4585.74|4585.74|0
1652778600000|2022-05-17 09:10:00|4586.27|4586.27|4583.31|4583.31|4586.27|4586.27|4582.95|4582.95|0
1652778900000|2022-05-17 09:15:00|4583.22|4583.22|4584.39|4584.39|4585.42|4585.42|4581.11|4581.11|0
1652779200000|2022-05-17 09:20:00|4584.55|4584.55|4586.93|4586.93|4587.66|4587.66|4583.34|4583.34|0
1652779500000|2022-05-17 09:25:00|4586.81|4586.81|4588.56|4588.56|4588.56|4588.56|4584.7|4584.7|0
1652779800000|2022-05-17 09:30:00|4588.38|4588.38|4593.68|4593.68|4594.34|4594.34|4587.64|4587.64|0
1652780100000|2022-05-17 09:35:00|4592.71|4592.71|4590.35|4590.35|4594.3|4594.3|4590.35|4590.35|0
1652780400000|2022-05-17 09:40:00|4590.26|4590.26|4587.91|4587.91|4591.23|4591.23|4587.56|4587.56|0
1652780700000|2022-05-17 09:45:00|4588.26|4588.26|4585.14|4585.14|4588.44|4588.44|4584.79|4584.79|0
1652781000000|2022-05-17 09:50:00|4585.31|4585.31|4589.32|4589.32|4590.66|4590.66|4585.31|4585.31|0
1652781300000|2022-05-17 09:55:00|4589.5|4589.5|4589.18|4589.18|4591.61|4591.61|4587.78|4587.78|0
1652781600000|2022-05-17 10:00:00|4588.91|4588.91|4585.2|4585.2|4590.03|4590.03|4585.2|4585.2|0
1652781900000|2022-05-17 10:05:00|4585.55|4585.55|4585.62|4585.62|4586.6|4586.6|4583.98|4583.98|0
1652782200000|2022-05-17 10:10:00|4585.33|4585.33|4582.06|4582.06|4585.47|4585.47|4581.39|4581.39|0
1652782500000|2022-05-17 10:15:00|4582.23|4582.23|4583.81|4583.81|4583.81|4583.81|4581.76|4581.76|0
1652782800000|2022-05-17 10:20:00|4583.72|4583.72|4583.7|4583.7|4586.26|4586.26|4583.7|4583.7|0
1652783100000|2022-05-17 10:25:00|4583.61|4583.61|4583.38|4583.38|4583.91|4583.91|4581.35|4581.35|0
1652783400000|2022-05-17 10:30:00|4582.85|4582.85|4581.67|4581.67|4583.08|4583.08|4580.21|4580.21|0
1652783700000|2022-05-17 10:35:00|4581.41|4581.41|4580|4580|4581.41|4581.41|4578.97|4578.97|0
1652784000000|2022-05-17 10:40:00|4579.77|4579.77|4581.94|4581.94|4581.94|4581.94|4579.33|4579.33|0
1652784300000|2022-05-17 10:45:00|4581.83|4581.83|4581.46|4581.46|4582.04|4582.04|4580.21|4580.21|0
1652784600000|2022-05-17 10:50:00|4581.6|4581.6|4580.39|4580.39|4582.84|4582.84|4580.39|4580.39|0
1652784900000|2022-05-17 10:55:00|4580.23|4580.23|4584.1|4584.1|4584.27|4584.27|4580.11|4580.11|0
1652785200000|2022-05-17 11:00:00|4583.75|4583.75|4583.3|4583.3|4583.75|4583.75|4582.44|4582.44|0
1652785500000|2022-05-17 11:05:00|4584.64|4584.64|4585.27|4585.27|4585.92|4585.92|4583.66|4583.66|0
1652785800000|2022-05-17 11:10:00|4585.36|4585.36|4585.24|4585.24|4585.53|4585.53|4584.24|4584.24|0
1652786100000|2022-05-17 11:15:00|4584.8|4584.8|4585.24|4585.24|4585.68|4585.68|4584.18|4584.18|0
1652786400000|2022-05-17 11:20:00|4585.15|4585.15|4590.13|4590.13|4590.13|4590.13|4585.15|4585.15|0
1652786700000|2022-05-17 11:25:00|4591.47|4591.47|4585.32|4585.32|4592.18|4592.18|4585.32|4585.32|0
1652787000000|2022-05-17 11:30:00|4584.87|4584.87|4580.23|4580.23|4584.98|4584.98|4580.23|4580.23|0
1652787300000|2022-05-17 11:35:00|4580.9|4580.9|4579.14|4579.14|4582.24|4582.24|4578.79|4578.79|0
1652787600000|2022-05-17 11:40:00|4579.32|4579.32|4577.95|4577.95|4579.32|4579.32|4577.95|4577.95|0
1652787900000|2022-05-17 11:45:00|4578.31|4578.31|4579.86|4579.86|4581.09|4581.09|4578.04|4578.04|0
1652788200000|2022-05-17 11:50:00|4579.75|4579.75|4580.22|4580.22|4580.39|4580.39|4576.6|4576.6|0
1652788500000|2022-05-17 11:55:00|4580.13|4580.13|4580.33|4580.33|4581.22|4581.22|4578.69|4578.69|0
1652788800000|2022-05-17 12:00:00|4580.51|4580.51|4579.96|4579.96|4580.63|4580.63|4578.55|4578.55|0
1652789100000|2022-05-17 12:05:00|4579.78|4579.78|4581.83|4581.83|4582.71|4582.71|4579.34|4579.34|0
1652789400000|2022-05-17 12:10:00|4581.92|4581.92|4581.78|4581.78|4582.48|4582.48|4580.98|4580.98|0
1652789700000|2022-05-17 12:15:00|4581.6|4581.6|4582.21|4582.21|4582.29|4582.29|4580.58|4580.58|0
1652790000000|2022-05-17 12:20:00|4582.29|4582.29|4581.02|4581.02|4584.48|4584.48|4580.76|4580.76|0
1652790300000|2022-05-17 12:25:00|4580.86|4580.86|4580.92|4580.92|4582.59|4582.59|4579.49|4579.49|0
1652790600000|2022-05-17 12:30:00|4581.36|4581.36|4581.12|4581.12|4583.56|4583.56|4578.36|4578.36|0
1652790900000|2022-05-17 12:35:00|4581.3|4581.3|4586.2|4586.2|4587.35|4587.35|4581.3|4581.3|0
1652791200000|2022-05-17 12:40:00|4587.08|4587.08|4587.31|4587.31|4589.09|4589.09|4586.17|4586.17|0
1652791500000|2022-05-17 12:45:00|4587.48|4587.48|4592.21|4592.21|4593.25|4593.25|4587.48|4587.48|0
1652791800000|2022-05-17 12:50:00|4591.54|4591.54|4590.93|4590.93|4591.54|4591.54|4589.96|4589.96|0
1652792100000|2022-05-17 12:55:00|4591.1|4591.1|4593.57|4593.57|4593.94|4593.94|4590.76|4590.76|0
1652792400000|2022-05-17 13:00:00|4592.9|4592.9|4598.65|4598.65|4599.32|4599.32|4591.39|4591.39|0
1652792700000|2022-05-17 13:05:00|4598.75|4598.75|4600.88|4600.88|4601.52|4601.52|4598.75|4598.75|0
1652793000000|2022-05-17 13:10:00|4599.54|4599.54|4598.51|4598.51|4600.68|4600.68|4598.51|4598.51|0
1652793300000|2022-05-17 13:15:00|4599.84|4599.84|4597.32|4597.32|4600.63|4600.63|4597.32|4597.32|0
1652793600000|2022-05-17 13:20:00|4597.22|4597.22|4597.39|4597.39|4600.3|4600.3|4593.8|4593.8|0
1652793900000|2022-05-17 13:25:00|4597.57|4597.57|4597.53|4597.53|4598.96|4598.96|4596.6|4596.6|0
1652794200000|2022-05-17 13:30:00|4597.27|4597.27|4593.6|4593.6|4599.96|4599.96|4592.76|4592.76|0
1652794500000|2022-05-17 13:35:00|4593.34|4593.34|4590.37|4590.37|4594.98|4594.98|4590.37|4590.37|0
1652794800000|2022-05-17 13:40:00|4590.55|4590.55|4601.43|4601.43|4601.44|4601.44|4590.55|4590.55|0
1652795100000|2022-05-17 13:45:00|4601.54|4601.54|4594.87|4594.87|4603.55|4603.55|4594.7|4594.7|0
1652795400000|2022-05-17 13:50:00|4594.43|4594.43|4590.01|4590.01|4595.26|4595.26|4583.59|4583.59|0
1652795700000|2022-05-17 13:55:00|4588.6|4588.6|4587.72|4587.72|4589.67|4589.67|4587.33|4587.33|0
1652796000000|2022-05-17 14:00:00|4587.28|4587.28|4584.43|4584.43|4588.5|4588.5|4584.16|4584.16|0
1652796300000|2022-05-17 14:05:00|4585.05|4585.05|4585.69|4585.69|4589.19|4589.19|4583.49|4583.49|0
1652796600000|2022-05-17 14:10:00|4585.07|4585.07|4584.65|4584.65|4586.66|4586.66|4578.85|4578.85|0
1652796900000|2022-05-17 14:15:00|4585.18|4585.18|4589.46|4589.46|4589.64|4589.64|4583.26|4583.26|0
1652797200000|2022-05-17 14:20:00|4589.37|4589.37|4589.53|4589.53|4590.54|4590.54|4586.96|4586.96|0
1652797500000|2022-05-17 14:25:00|4589.62|4589.62|4591.25|4591.25|4592.05|4592.05|4589.06|4589.06|0
1652797800000|2022-05-17 14:30:00|4591.52|4591.52|4595.66|4595.66|4595.75|4595.75|4590.46|4590.46|0
1652798100000|2022-05-17 14:35:00|4595.84|4595.84|4596.73|4596.73|4597.22|4597.22|4591.08|4591.08|0
1652798400000|2022-05-17 14:40:00|4597.4|4597.4|4593.98|4593.98|4597.55|4597.55|4592.17|4592.17|0
1652798700000|2022-05-17 14:45:00|4593.89|4593.89|4593.14|4593.14|4594.76|4594.76|4592.27|4592.27|0
1652799000000|2022-05-17 14:50:00|4593.05|4593.05|4595.16|4595.16|4595.31|4595.31|4591.77|4591.77|0
1652799300000|2022-05-17 14:55:00|4594.99|4594.99|4600.16|4600.16|4600.16|4600.16|4594.99|4594.99|0
1652799600000|2022-05-17 15:00:00|4599.89|4599.89|4600|4600|4601.51|4601.51|4598.02|4598.02|0
1652799900000|2022-05-17 15:05:00|4599.82|4599.82|4604.28|4604.28|4605.04|4605.04|4599.82|4599.82|0
1652800200000|2022-05-17 15:10:00|4603.57|4603.57|4602.98|4602.98|4605.96|4605.96|4602.2|4602.2|0
1652800500000|2022-05-17 15:15:00|4602.8|4602.8|4604.6|4604.6|4607.62|4607.62|4601.63|4601.63|0
1652800800000|2022-05-17 15:20:00|4605.27|4605.27|4605.91|4605.91|4608|4608|4605.11|4605.11|0
1652801100000|2022-05-17 15:25:00|4605.83|4605.83|4610.91|4610.91|4612.24|4612.24|4603.15|4603.15|0
1652858100000|2022-05-18 07:15:00|4616.14|4616.14|4623.69|4623.69|4629.17|4629.17|4616.14|4616.14|0
1652858400000|2022-05-18 07:20:00|4623.98|4623.98|4625.7|4625.7|4626.85|4626.85|4621.45|4621.45|0
1652858700000|2022-05-18 07:25:00|4624.36|4624.36|4630.51|4630.51|4631.18|4631.18|4623.73|4623.73|0
1652859000000|2022-05-18 07:30:00|4630.42|4630.42|4629.95|4629.95|4631.41|4631.41|4627.59|4627.59|0
1652859300000|2022-05-18 07:35:00|4630.13|4630.13|4632.01|4632.01|4632.01|4632.01|4625.48|4625.48|0
1652859600000|2022-05-18 07:40:00|4632.45|4632.45|4630.11|4630.11|4636.06|4636.06|4629.52|4629.52|0
1652859900000|2022-05-18 07:45:00|4629.75|4629.75|4637.86|4637.86|4638.75|4638.75|4629.75|4629.75|0
1652860200000|2022-05-18 07:50:00|4637.75|4637.75|4637.24|4637.24|4638.71|4638.71|4635.86|4635.86|0
1652860500000|2022-05-18 07:55:00|4638.58|4638.58|4640.12|4640.12|4640.12|4640.12|4637.32|4637.32|0
1652860800000|2022-05-18 08:00:00|4640.38|4640.38|4638.95|4638.95|4640.76|4640.76|4637.98|4637.98|0
1652861100000|2022-05-18 08:05:00|4638.86|4638.86|4634.35|4634.35|4640.28|4640.28|4634.01|4634.01|0
1652861400000|2022-05-18 08:10:00|4634.05|4634.05|4636.94|4636.94|4636.94|4636.94|4631.79|4631.79|0
1652861700000|2022-05-18 08:15:00|4637.56|4637.56|4639.07|4639.07|4639.66|4639.66|4637.56|4637.56|0
1652862000000|2022-05-18 08:20:00|4637.73|4637.73|4635.6|4635.6|4639.04|4639.04|4635.6|4635.6|0
1652862300000|2022-05-18 08:25:00|4635.78|4635.78|4640.7|4640.7|4640.7|4640.7|4635.46|4635.46|0
1652862600000|2022-05-18 08:30:00|4640.55|4640.55|4646.67|4646.67|4646.67|4646.67|4640.38|4640.38|0
1652862900000|2022-05-18 08:35:00|4646.85|4646.85|4647.22|4647.22|4649.45|4649.45|4646.02|4646.02|0
1652863200000|2022-05-18 08:40:00|4647.13|4647.13|4650.32|4650.32|4650.97|4650.97|4644.66|4644.66|0
1652863500000|2022-05-18 08:45:00|4650.74|4650.74|4648.11|4648.11|4650.74|4650.74|4645.83|4645.83|0
1652863800000|2022-05-18 08:50:00|4647.93|4647.93|4650.33|4650.33|4651.55|4651.55|4646.38|4646.38|0
1652864100000|2022-05-18 08:55:00|4650.18|4650.18|4652.07|4652.07|4654.43|4654.43|4649.13|4649.13|0
1652864400000|2022-05-18 09:00:00|4652.33|4652.33|4650.56|4650.56|4653|4653|4650.56|4650.56|0
1652864700000|2022-05-18 09:05:00|4650.4|4650.4|4649.26|4649.26|4652.85|4652.85|4646.94|4646.94|0
1652865000000|2022-05-18 09:10:00|4648.97|4648.97|4650|4650|4650.35|4650.35|4644.7|4644.7|0
1652865300000|2022-05-18 09:15:00|4650.32|4650.32|4650.32|4650.32|4653.47|4653.47|4649.96|4649.96|0
1652865600000|2022-05-18 09:20:00|4648.98|4648.98|4651.87|4651.87|4651.87|4651.87|4648.31|4648.31|0
1652865900000|2022-05-18 09:25:00|4652.22|4652.22|4659.54|4659.54|4660.88|4660.88|4652.06|4652.06|0
1652866200000|2022-05-18 09:30:00|4659.66|4659.66|4662.22|4662.22|4662.66|4662.66|4658.81|4658.81|0
1652866500000|2022-05-18 09:35:00|4662.1|4662.1|4662.97|4662.97|4662.97|4662.97|4661.89|4661.89|0
1652866800000|2022-05-18 09:40:00|4663.15|4663.15|4665.81|4665.81|4667.49|4667.49|4663.15|4663.15|0
1652867100000|2022-05-18 09:45:00|4669.16|4669.16|4672.65|4672.65|4673.48|4673.48|4668.49|4668.49|0
1652867400000|2022-05-18 09:50:00|4673.09|4673.09|4670.7|4670.7|4673.51|4673.51|4670.55|4670.55|0
1652867700000|2022-05-18 09:55:00|4670.96|4670.96|4672.85|4672.85|4673.61|4673.61|4669.14|4669.14|0
1652868000000|2022-05-18 10:00:00|4673.52|4673.52|4671.03|4671.03|4676.46|4676.46|4670.68|4670.68|0
1652868300000|2022-05-18 10:05:00|4671.29|4671.29|4674.07|4674.07|4676.24|4676.24|4671.29|4671.29|0
1652868600000|2022-05-18 10:10:00|4674.18|4674.18|4671.09|4671.09|4674.18|4674.18|4671.09|4671.09|0
1652868900000|2022-05-18 10:15:00|4671.71|4671.71|4676.12|4676.12|4676.21|4676.21|4671.66|4671.66|0
1652869200000|2022-05-18 10:20:00|4675.96|4675.96|4676.89|4676.89|4677.97|4677.97|4674.95|4674.95|0
1652869500000|2022-05-18 10:25:00|4677.01|4677.01|4677.62|4677.62|4677.62|4677.62|4675.8|4675.8|0
1652869800000|2022-05-18 10:30:00|4677.84|4677.84|4675.42|4675.42|4677.87|4677.87|4674.48|4674.48|0
1652870100000|2022-05-18 10:35:00|4675.25|4675.25|4674.02|4674.02|4675.26|4675.26|4673.29|4673.29|0
1652870400000|2022-05-18 10:40:00|4672.68|4672.68|4675.47|4675.47|4676.49|4676.49|4672.68|4672.68|0
1652870700000|2022-05-18 10:45:00|4675.65|4675.65|4678.09|4678.09|4678.09|4678.09|4674.85|4674.85|0
1652871000000|2022-05-18 10:50:00|4677.94|4677.94|4676.95|4676.95|4677.94|4677.94|4676.51|4676.51|0
1652871300000|2022-05-18 10:55:00|4677.48|4677.48|4665.16|4665.16|4677.48|4677.48|4661.14|4661.14|0
1652871600000|2022-05-18 11:00:00|4666.5|4666.5|4667.34|4667.34|4668.66|4668.66|4666.5|4666.5|0
1652871900000|2022-05-18 11:05:00|4667.25|4667.25|4666.66|4666.66|4668.24|4668.24|4665.83|4665.83|0
1652872200000|2022-05-18 11:10:00|4666.78|4666.78|4669.25|4669.25|4671.37|4671.37|4666.78|4666.78|0
1652872500000|2022-05-18 11:15:00|4668.58|4668.58|4670.23|4670.23|4670.6|4670.6|4668.58|4668.58|0
1652872800000|2022-05-18 11:20:00|4670.76|4670.76|4671.53|4671.53|4672.38|4672.38|4668.54|4668.54|0
1652873100000|2022-05-18 11:25:00|4671.79|4671.79|4670.98|4670.98|4672.23|4672.23|4670.1|4670.1|0
1652873400000|2022-05-18 11:30:00|4671.1|4671.1|4673.57|4673.57|4673.8|4673.8|4671.1|4671.1|0
1652873700000|2022-05-18 11:35:00|4673.48|4673.48|4671.75|4671.75|4673.52|4673.52|4670.8|4670.8|0
1652874000000|2022-05-18 11:40:00|4673.09|4673.09|4676.9|4676.9|4677.43|4677.43|4673.09|4673.09|0
1652874300000|2022-05-18 11:45:00|4677.16|4677.16|4680.13|4680.13|4681.31|4681.31|4676.98|4676.98|0
1652874600000|2022-05-18 11:50:00|4679.42|4679.42|4679.24|4679.24|4680.09|4680.09|4677.63|4677.63|0
1652874900000|2022-05-18 11:55:00|4678.8|4678.8|4677.26|4677.26|4679.97|4679.97|4676.82|4676.82|0
1652875200000|2022-05-18 12:00:00|4677.44|4677.44|4679.77|4679.77|4680.03|4680.03|4677.09|4677.09|0
1652875500000|2022-05-18 12:05:00|4679.85|4679.85|4679.59|4679.59|4680.27|4680.27|4678.05|4678.05|0
1652875800000|2022-05-18 12:10:00|4679.85|4679.85|4675.92|4675.92|4680.44|4680.44|4675.92|4675.92|0
1652876100000|2022-05-18 12:15:00|4676.36|4676.36|4672.32|4672.32|4677.03|4677.03|4672.06|4672.06|0
1652876400000|2022-05-18 12:20:00|4672.5|4672.5|4671.78|4671.78|4673.17|4673.17|4670.1|4670.1|0
1652876700000|2022-05-18 12:25:00|4672.48|4672.48|4669.71|4669.71|4673.91|4673.91|4669.13|4669.13|0
1652877000000|2022-05-18 12:30:00|4669.82|4669.82|4671.46|4671.46|4672.76|4672.76|4669.82|4669.82|0
1652877300000|2022-05-18 12:35:00|4671.11|4671.11|4669.88|4669.88|4671.29|4671.29|4668.75|4668.75|0
1652877600000|2022-05-18 12:40:00|4669.72|4669.72|4661.8|4661.8|4670.25|4670.25|4661.36|4661.36|0
1652877900000|2022-05-18 12:45:00|4661.44|4661.44|4658.79|4658.79|4661.44|4661.44|4657.61|4657.61|0
1652878200000|2022-05-18 12:50:00|4658.53|4658.53|4655.36|4655.36|4659.2|4659.2|4655.36|4655.36|0
1652878500000|2022-05-18 12:55:00|4655.26|4655.26|4660.77|4660.77|4661.98|4661.98|4655.1|4655.1|0
1652878800000|2022-05-18 13:00:00|4660.51|4660.51|4658.81|4658.81|4663.03|4663.03|4658.81|4658.81|0
1652879100000|2022-05-18 13:05:00|4659.07|4659.07|4661.34|4661.34|4662.65|4662.65|4657.9|4657.9|0
1652879400000|2022-05-18 13:10:00|4660.67|4660.67|4661.08|4661.08|4663.25|4663.25|4660|4660|0
1652879700000|2022-05-18 13:15:00|4660.9|4660.9|4659.02|4659.02|4662.25|4662.25|4659.02|4659.02|0
1652880000000|2022-05-18 13:20:00|4658.87|4658.87|4655.52|4655.52|4659.12|4659.12|4649.85|4649.85|0
1652880300000|2022-05-18 13:25:00|4655.69|4655.69|4657.7|4657.7|4658.78|4658.78|4655.51|4655.51|0
1652880600000|2022-05-18 13:30:00|4657.49|4657.49|4652.36|4652.36|4658.56|4658.56|4647.99|4647.99|0
1652880900000|2022-05-18 13:35:00|4652.18|4652.18|4654.26|4654.26|4659.81|4659.81|4652.18|4652.18|0
1652881200000|2022-05-18 13:40:00|4654.69|4654.69|4657.73|4657.73|4662.12|4662.12|4654.69|4654.69|0
1652881500000|2022-05-18 13:45:00|4657.06|4657.06|4654.89|4654.89|4658.42|4658.42|4652.72|4652.72|0
1652881800000|2022-05-18 13:50:00|4654.8|4654.8|4649.49|4649.49|4654.8|4654.8|4644.2|4644.2|0
1652882100000|2022-05-18 13:55:00|4649.38|4649.38|4648.73|4648.73|4651.68|4651.68|4647.82|4647.82|0
1652882400000|2022-05-18 14:00:00|4650.07|4650.07|4659.44|4659.44|4659.44|4659.44|4649.54|4649.54|0
1652882700000|2022-05-18 14:05:00|4659.8|4659.8|4664.63|4664.63|4666.29|4666.29|4658.46|4658.46|0
1652883000000|2022-05-18 14:10:00|4664.72|4664.72|4665.07|4665.07|4667.74|4667.74|4663.15|4663.15|0
1652883300000|2022-05-18 14:15:00|4664.81|4664.81|4657.54|4657.54|4664.81|4664.81|4657.54|4657.54|0
1652883600000|2022-05-18 14:20:00|4656.87|4656.87|4656.1|4656.1|4658.55|4658.55|4654.09|4654.09|0
1652883900000|2022-05-18 14:25:00|4656.37|4656.37|4653.64|4653.64|4656.46|4656.46|4652.42|4652.42|0
1652884200000|2022-05-18 14:30:00|4654.31|4654.31|4652.66|4652.66|4655.7|4655.7|4651.28|4651.28|0
1652884500000|2022-05-18 14:35:00|4652.57|4652.57|4647.87|4647.87|4652.57|4652.57|4647.1|4647.1|0
1652884800000|2022-05-18 14:40:00|4648.54|4648.54|4648.58|4648.58|4650.98|4650.98|4646.23|4646.23|0
1652885100000|2022-05-18 14:45:00|4648.49|4648.49|4652.7|4652.7|4652.7|4652.7|4647.31|4647.31|0
1652885400000|2022-05-18 14:50:00|4652.58|4652.58|4655.15|4655.15|4658.15|4658.15|4652.49|4652.49|0
1652885700000|2022-05-18 14:55:00|4655.24|4655.24|4653.98|4653.98|4657.56|4657.56|4653.63|4653.63|0
1652886000000|2022-05-18 15:00:00|4654.07|4654.07|4654.34|4654.34|4657.28|4657.28|4652.73|4652.73|0
1652886300000|2022-05-18 15:05:00|4654.52|4654.52|4651.54|4651.54|4654.68|4654.68|4651.45|4651.45|0
1652886600000|2022-05-18 15:10:00|4651.27|4651.27|4650.42|4650.42|4651.36|4651.36|4647.64|4647.64|0
1652886900000|2022-05-18 15:15:00|4649.75|4649.75|4650.46|4650.46|4650.84|4650.84|4647.34|4647.34|0
1652887200000|2022-05-18 15:20:00|4650.64|4650.64|4644.51|4644.51|4650.64|4650.64|4642.79|4642.79|0
1652887500000|2022-05-18 15:25:00|4643.84|4643.84|4650.44|4650.44|4650.61|4650.61|4642.65|4642.65|0
1652944500000|2022-05-19 07:15:00|4637.03|4637.03|4641.79|4641.79|4641.79|4641.79|4636.56|4636.56|0
1652944800000|2022-05-19 07:20:00|4641.87|4641.87|4638.25|4638.25|4643.97|4643.97|4636.83|4636.83|0
1652945100000|2022-05-19 07:25:00|4638.87|4638.87|4635.1|4635.1|4642.05|4642.05|4635.1|4635.1|0
1652945400000|2022-05-19 07:30:00|4633.32|4633.32|4629.02|4629.02|4635.6|4635.6|4627.14|4627.14|0
1652945700000|2022-05-19 07:35:00|4629.55|4629.55|4631.54|4631.54|4633.33|4633.33|4628.2|4628.2|0
1652946000000|2022-05-19 07:40:00|4631.36|4631.36|4618.94|4618.94|4631.36|4631.36|4618.62|4618.62|0
1652946300000|2022-05-19 07:45:00|4619.61|4619.61|4621.24|4621.24|4621.76|4621.76|4614.79|4614.79|0
1652946600000|2022-05-19 07:50:00|4621.15|4621.15|4621.53|4621.53|4624.12|4624.12|4618.84|4618.84|0
1652946900000|2022-05-19 07:55:00|4620.47|4620.47|4618.64|4618.64|4621.8|4621.8|4617.58|4617.58|0
1652947200000|2022-05-19 08:00:00|4618.56|4618.56|4599.33|4599.33|4618.56|4618.56|4599.33|4599.33|0
1652947500000|2022-05-19 08:05:00|4599.8|4599.8|4599.3|4599.3|4601.99|4601.99|4598.48|4598.48|0
1652947800000|2022-05-19 08:10:00|4601.31|4601.31|4591.26|4591.26|4601.31|4601.31|4591.26|4591.26|0
1652948100000|2022-05-19 08:15:00|4590.59|4590.59|4596.85|4596.85|4602.63|4602.63|4590.59|4590.59|0
1652948400000|2022-05-19 08:20:00|4597.01|4597.01|4602.16|4602.16|4603.69|4603.69|4597.01|4597.01|0
1652948700000|2022-05-19 08:25:00|4602.27|4602.27|4601.63|4601.63|4603.2|4603.2|4598.46|4598.46|0
1652949000000|2022-05-19 08:30:00|4601.74|4601.74|4600.33|4600.33|4604.57|4604.57|4598.29|4598.29|0
1652949300000|2022-05-19 08:35:00|4600|4600|4602.79|4602.79|4602.79|4602.79|4600|4600|0
1652949600000|2022-05-19 08:40:00|4602.12|4602.12|4596.36|4596.36|4602.21|4602.21|4596.36|4596.36|0
1652949900000|2022-05-19 08:45:00|4596.53|4596.53|4600.04|4600.04|4600.04|4600.04|4595.97|4595.97|0
1652950200000|2022-05-19 08:50:00|4600.71|4600.71|4594.57|4594.57|4600.98|4600.98|4594.57|4594.57|0
1652950500000|2022-05-19 08:55:00|4594.48|4594.48|4589.77|4589.77|4595.45|4595.45|4589.77|4589.77|0
1652950800000|2022-05-19 09:00:00|4589.62|4589.62|4587.73|4587.73|4589.62|4589.62|4584.45|4584.45|0
1652951100000|2022-05-19 09:05:00|4589.07|4589.07|4589.34|4589.34|4593.48|4593.48|4589.07|4589.07|0
1652951400000|2022-05-19 09:10:00|4590.01|4590.01|4585.38|4585.38|4590.27|4590.27|4582.74|4582.74|0
1652951700000|2022-05-19 09:15:00|4585.03|4585.03|4583.08|4583.08|4586.33|4586.33|4581.13|4581.13|0
1652952000000|2022-05-19 09:20:00|4582.94|4582.94|4581.23|4581.23|4585.01|4585.01|4581.23|4581.23|0
1652952300000|2022-05-19 09:25:00|4580.99|4580.99|4582.64|4582.64|4582.64|4582.64|4580.18|4580.18|0
1652952600000|2022-05-19 09:30:00|4582.49|4582.49|4579.73|4579.73|4582.5|4582.5|4579.73|4579.73|0
1652952900000|2022-05-19 09:35:00|4579.06|4579.06|4582.39|4582.39|4583.22|4583.22|4578.39|4578.39|0
1652953200000|2022-05-19 09:40:00|4582.31|4582.31|4576.26|4576.26|4582.39|4582.39|4573.88|4573.88|0
1652953500000|2022-05-19 09:45:00|4576.52|4576.52|4581.71|4581.71|4581.71|4581.71|4576.36|4576.36|0
1652953800000|2022-05-19 09:50:00|4582.38|4582.38|4576.07|4576.07|4582.38|4582.38|4575.63|4575.63|0
1652954100000|2022-05-19 09:55:00|4575.4|4575.4|4569.29|4569.29|4576.97|4576.97|4568.58|4568.58|0
1652954400000|2022-05-19 10:00:00|4569.76|4569.76|4568.88|4568.88|4573.27|4573.27|4568.88|4568.88|0
1652954700000|2022-05-19 10:05:00|4568.79|4568.79|4570.33|4570.33|4570.72|4570.72|4566.51|4566.51|0
1652955000000|2022-05-19 10:10:00|4570.5|4570.5|4565.91|4565.91|4571.8|4571.8|4565.6|4565.6|0
1652955300000|2022-05-19 10:15:00|4565.56|4565.56|4562.63|4562.63|4565.65|4565.65|4562.54|4562.54|0
1652955600000|2022-05-19 10:20:00|4562.72|4562.72|4560.19|4560.19|4564.13|4564.13|4558.92|4558.92|0
1652955900000|2022-05-19 10:25:00|4559.6|4559.6|4559.36|4559.36|4562.29|4562.29|4558.67|4558.67|0
1652956200000|2022-05-19 10:30:00|4559.12|4559.12|4555.65|4555.65|4559.12|4559.12|4555.65|4555.65|0
1652956500000|2022-05-19 10:35:00|4555.77|4555.77|4560.27|4560.27|4560.27|4560.27|4555.77|4555.77|0
1652956800000|2022-05-19 10:40:00|4560.48|4560.48|4560.95|4560.95|4560.95|4560.95|4557.46|4557.46|0
1652957100000|2022-05-19 10:45:00|4560.77|4560.77|4565.33|4565.33|4566|4566|4560.77|4560.77|0
1652957400000|2022-05-19 10:50:00|4564.66|4564.66|4564.65|4564.65|4565.63|4565.63|4564.12|4564.12|0
1652957700000|2022-05-19 10:55:00|4564.53|4564.53|4570.1|4570.1|4570.1|4570.1|4564.17|4564.17|0
1652958000000|2022-05-19 11:00:00|4569.39|4569.39|4567.99|4567.99|4569.39|4569.39|4566.89|4566.89|0
1652958300000|2022-05-19 11:05:00|4567.75|4567.75|4562.64|4562.64|4567.75|4567.75|4561.62|4561.62|0
1652958600000|2022-05-19 11:10:00|4562.79|4562.79|4558.78|4558.78|4564.37|4564.37|4558.7|4558.7|0
1652958900000|2022-05-19 11:15:00|4560.79|4560.79|4565.35|4565.35|4565.45|4565.45|4560.79|4560.79|0
1652959200000|2022-05-19 11:20:00|4565.7|4565.7|4573.63|4573.63|4573.63|4573.63|4565.59|4565.59|0
1652959500000|2022-05-19 11:25:00|4573.54|4573.54|4578.47|4578.47|4579.37|4579.37|4573.54|4573.54|0
1652959800000|2022-05-19 11:30:00|4578.23|4578.23|4578.33|4578.33|4579.29|4579.29|4576.85|4576.85|0
1652960100000|2022-05-19 11:35:00|4578.15|4578.15|4579.32|4579.32|4579.7|4579.7|4578.15|4578.15|0
1652960400000|2022-05-19 11:40:00|4579.24|4579.24|4579.67|4579.67|4581.28|4581.28|4578.87|4578.87|0
1652960700000|2022-05-19 11:45:00|4579.76|4579.76|4580.06|4580.06|4580.06|4580.06|4578.33|4578.33|0
1652961000000|2022-05-19 11:50:00|4580.33|4580.33|4581.16|4581.16|4582.08|4582.08|4580.33|4580.33|0
1652961300000|2022-05-19 11:55:00|4581.31|4581.31|4581.9|4581.9|4583.05|4583.05|4581.02|4581.02|0
1652961600000|2022-05-19 12:00:00|4582.25|4582.25|4588.38|4588.38|4588.79|4588.79|4582.25|4582.25|0
1652961900000|2022-05-19 12:05:00|4588.52|4588.52|4586.85|4586.85|4589.68|4589.68|4586.85|4586.85|0
1652962200000|2022-05-19 12:10:00|4587.52|4587.52|4587.3|4587.3|4590.25|4590.25|4587.3|4587.3|0
1652962500000|2022-05-19 12:15:00|4587.13|4587.13|4584.1|4584.1|4587.13|4587.13|4584.1|4584.1|0
1652962800000|2022-05-19 12:20:00|4584.25|4584.25|4582.22|4582.22|4584.25|4584.25|4581.13|4581.13|0
1652963100000|2022-05-19 12:25:00|4582.39|4582.39|4582.42|4582.42|4582.75|4582.75|4581.65|4581.65|0
1652963400000|2022-05-19 12:30:00|4582.6|4582.6|4576.05|4576.05|4582.72|4582.72|4575.74|4575.74|0
1652963700000|2022-05-19 12:35:00|4576.22|4576.22|4577.25|4577.25|4578.28|4578.28|4575.02|4575.02|0
1652964000000|2022-05-19 12:40:00|4576.9|4576.9|4578.93|4578.93|4579.58|4579.58|4576.55|4576.55|0
1652964300000|2022-05-19 12:45:00|4579.17|4579.17|4577.23|4577.23|4580.37|4580.37|4577.23|4577.23|0
1652964600000|2022-05-19 12:50:00|4576.7|4576.7|4574.97|4574.97|4577.93|4577.93|4574.97|4574.97|0
1652964900000|2022-05-19 12:55:00|4575.15|4575.15|4575.21|4575.21|4576.26|4576.26|4574.48|4574.48|0
1652965200000|2022-05-19 13:00:00|4576.82|4576.82|4583.66|4583.66|4585.48|4585.48|4576.82|4576.82|0
1652965500000|2022-05-19 13:05:00|4584.33|4584.33|4580.4|4580.4|4584.33|4584.33|4580.27|4580.27|0
1652965800000|2022-05-19 13:10:00|4580.14|4580.14|4578.74|4578.74|4580.14|4580.14|4576.99|4576.99|0
1652966100000|2022-05-19 13:15:00|4578.07|4578.07|4575.31|4575.31|4578.07|4578.07|4571.04|4571.04|0
1652966400000|2022-05-19 13:20:00|4575.55|4575.55|4571.25|4571.25|4577.38|4577.38|4571.25|4571.25|0
1652966700000|2022-05-19 13:25:00|4571.92|4571.92|4575.09|4575.09|4575.51|4575.51|4570.75|4570.75|0
1652967000000|2022-05-19 13:30:00|4575.26|4575.26|4580.39|4580.39|4581.76|4581.76|4574.1|4574.1|0
1652967300000|2022-05-19 13:35:00|4580.83|4580.83|4596.97|4596.97|4597.11|4597.11|4580.3|4580.3|0
1652967600000|2022-05-19 13:40:00|4596.89|4596.89|4590.28|4590.28|4597.86|4597.86|4590|4590|0
1652967900000|2022-05-19 13:45:00|4589.61|4589.61|4580.22|4580.22|4589.61|4589.61|4580.22|4580.22|0
1652968200000|2022-05-19 13:50:00|4579.55|4579.55|4585.32|4585.32|4585.67|4585.67|4578.05|4578.05|0
1652968500000|2022-05-19 13:55:00|4585.99|4585.99|4586.7|4586.7|4591.81|4591.81|4585.99|4585.99|0
1652968800000|2022-05-19 14:00:00|4586.79|4586.79|4594.36|4594.36|4595.25|4595.25|4586.79|4586.79|0
1652969100000|2022-05-19 14:05:00|4595.03|4595.03|4600.11|4600.11|4603.09|4603.09|4594.89|4594.89|0
1652969400000|2022-05-19 14:10:00|4600.29|4600.29|4607.97|4607.97|4607.97|4607.97|4598.82|4598.82|0
1652969700000|2022-05-19 14:15:00|4608.15|4608.15|4602.45|4602.45|4609.84|4609.84|4602.31|4602.31|0
1652970000000|2022-05-19 14:20:00|4602.36|4602.36|4603.22|4603.22|4604.96|4604.96|4600.52|4600.52|0
1652970300000|2022-05-19 14:25:00|4603.11|4603.11|4600.49|4600.49|4604.88|4604.88|4600.49|4600.49|0
1652970600000|2022-05-19 14:30:00|4600.05|4600.05|4601.53|4601.53|4601.53|4601.53|4594.41|4594.41|0
1652970900000|2022-05-19 14:35:00|4600.86|4600.86|4594.69|4594.69|4602.76|4602.76|4594.69|4594.69|0
1652971200000|2022-05-19 14:40:00|4595.36|4595.36|4594.21|4594.21|4595.91|4595.91|4591.09|4591.09|0
1652971500000|2022-05-19 14:45:00|4593.97|4593.97|4596.68|4596.68|4596.83|4596.83|4593.56|4593.56|0
1652971800000|2022-05-19 14:50:00|4596.56|4596.56|4597.7|4597.7|4599.93|4599.93|4593.61|4593.61|0
1652972100000|2022-05-19 14:55:00|4597.46|4597.46|4598.83|4598.83|4601.69|4601.69|4597.46|4597.46|0
1652972400000|2022-05-19 15:00:00|4598.57|4598.57|4601.84|4601.84|4602.77|4602.77|4597.88|4597.88|0
1652972700000|2022-05-19 15:05:00|4601.66|4601.66|4597.68|4597.68|4602.14|4602.14|4594.83|4594.83|0
1652973000000|2022-05-19 15:10:00|4598.35|4598.35|4597|4597|4602.34|4602.34|4597|4597|0
1652973300000|2022-05-19 15:15:00|4596.74|4596.74|4597.65|4597.65|4599.14|4599.14|4594.99|4594.99|0
1652973600000|2022-05-19 15:20:00|4597.26|4597.26|4594.59|4594.59|4597.35|4597.35|4593.62|4593.62|0
1652973900000|2022-05-19 15:25:00|4594.42|4594.42|4589.56|4589.56|4598.02|4598.02|4589.29|4589.29|0
1653030900000|2022-05-20 07:15:00|4591.78|4591.78|4592.57|4592.57|4595.16|4595.16|4590.45|4590.45|0
1653031200000|2022-05-20 07:20:00|4592.92|4592.92|4587.93|4587.93|4594.11|4594.11|4585.65|4585.65|0
1653031500000|2022-05-20 07:25:00|4587.49|4587.49|4590.41|4590.41|4591.6|4591.6|4586.87|4586.87|0
1653031800000|2022-05-20 07:30:00|4591.08|4591.08|4592|4592|4592.47|4592.47|4587.94|4587.94|0
1653032100000|2022-05-20 07:35:00|4591.33|4591.33|4601.24|4601.24|4601.3|4601.3|4587.76|4587.76|0
1653032400000|2022-05-20 07:40:00|4600.45|4600.45|4611.17|4611.17|4611.26|4611.26|4600.45|4600.45|0
1653032700000|2022-05-20 07:45:00|4612.51|4612.51|4612.6|4612.6|4616.34|4616.34|4611.36|4611.36|0
1653033000000|2022-05-20 07:50:00|4613.02|4613.02|4613.98|4613.98|4613.98|4613.98|4611.77|4611.77|0
1653033300000|2022-05-20 07:55:00|4614.65|4614.65|4616.63|4616.63|4617.05|4617.05|4614.11|4614.11|0
1653033600000|2022-05-20 08:00:00|4615.96|4615.96|4606.56|4606.56|4615.96|4615.96|4606.56|4606.56|0
1653033900000|2022-05-20 08:05:00|4606.23|4606.23|4613.71|4613.71|4614.59|4614.59|4606.23|4606.23|0
1653034200000|2022-05-20 08:10:00|4615.72|4615.72|4611.51|4611.51|4615.72|4615.72|4610.83|4610.83|0
1653034500000|2022-05-20 08:15:00|4611.69|4611.69|4609.06|4609.06|4614.68|4614.68|4609.06|4609.06|0
1653034800000|2022-05-20 08:20:00|4609.23|4609.23|4609.65|4609.65|4609.91|4609.91|4606.01|4606.01|0
1653035100000|2022-05-20 08:25:00|4609.29|4609.29|4609.44|4609.44|4609.9|4609.9|4608|4608|0
1653035400000|2022-05-20 08:30:00|4609.52|4609.52|4611.77|4611.77|4612.74|4612.74|4609.52|4609.52|0
1653035700000|2022-05-20 08:35:00|4612.03|4612.03|4610.6|4610.6|4612.65|4612.65|4608.34|4608.34|0
1653036000000|2022-05-20 08:40:00|4610.95|4610.95|4610.16|4610.16|4613.45|4613.45|4609.75|4609.75|0
1653036300000|2022-05-20 08:45:00|4609.69|4609.69|4612|4612|4612|4612|4609.14|4609.14|0
1653036600000|2022-05-20 08:50:00|4611.47|4611.47|4611.18|4611.18|4614.07|4614.07|4611.18|4611.18|0
1653036900000|2022-05-20 08:55:00|4610.51|4610.51|4615.58|4615.58|4615.58|4615.58|4609.32|4609.32|0
1653037200000|2022-05-20 09:00:00|4615.7|4615.7|4618.62|4618.62|4618.62|4618.62|4614.95|4614.95|0
1653037500000|2022-05-20 09:05:00|4619.29|4619.29|4620.21|4620.21|4620.21|4620.21|4616.33|4616.33|0
1653037800000|2022-05-20 09:10:00|4620.36|4620.36|4620.06|4620.06|4620.36|4620.36|4620.06|4620.06|0
1653038100000|2022-05-20 09:15:00|4619.44|4619.44|4623.77|4623.77|4624.23|4624.23|4619.44|4619.44|0
1653038400000|2022-05-20 09:20:00|4623.86|4623.86|4620.68|4620.68|4624.47|4624.47|4620.01|4620.01|0
1653038700000|2022-05-20 09:25:00|4620.01|4620.01|4625.21|4625.21|4625.21|4625.21|4619.71|4619.71|0
1653039000000|2022-05-20 09:30:00|4625.88|4625.88|4630.19|4630.19|4631.1|4631.1|4625.84|4625.84|0
1653039300000|2022-05-20 09:35:00|4629.75|4629.75|4637.49|4637.49|4637.49|4637.49|4629.75|4629.75|0
1653039600000|2022-05-20 09:40:00|4637.32|4637.32|4637.97|4637.97|4639.17|4639.17|4635.45|4635.45|0
1653039900000|2022-05-20 09:45:00|4635.96|4635.96|4630.69|4630.69|4635.96|4635.96|4629.02|4629.02|0
1653040200000|2022-05-20 09:50:00|4630.78|4630.78|4632.1|4632.1|4633.94|4633.94|4630.78|4630.78|0
1653040500000|2022-05-20 09:55:00|4631.43|4631.43|4631.99|4631.99|4632.68|4632.68|4629.31|4629.31|0
1653040800000|2022-05-20 10:00:00|4631.81|4631.81|4628.61|4628.61|4631.81|4631.81|4628.54|4628.54|0
1653041100000|2022-05-20 10:05:00|4626.6|4626.6|4628.74|4628.74|4629.5|4629.5|4626.6|4626.6|0
1653041400000|2022-05-20 10:10:00|4629.41|4629.41|4633.97|4633.97|4633.97|4633.97|4628.74|4628.74|0
1653041700000|2022-05-20 10:15:00|4633.71|4633.71|4633.55|4633.55|4635.79|4635.79|4632.6|4632.6|0
1653042000000|2022-05-20 10:20:00|4634.89|4634.89|4638.68|4638.68|4638.68|4638.68|4634.22|4634.22|0
1653042300000|2022-05-20 10:25:00|4638.57|4638.57|4643.87|4643.87|4643.87|4643.87|4638.57|4638.57|0
1653042600000|2022-05-20 10:30:00|4643.99|4643.99|4641.97|4641.97|4645.04|4645.04|4640.77|4640.77|0
1653042900000|2022-05-20 10:35:00|4642.08|4642.08|4641.91|4641.91|4642.4|4642.4|4641.41|4641.41|0
1653043200000|2022-05-20 10:40:00|4641.82|4641.82|4641.17|4641.17|4642.48|4642.48|4639.46|4639.46|0
1653043500000|2022-05-20 10:45:00|4641.84|4641.84|4642.84|4642.84|4644.9|4644.9|4641.55|4641.55|0
1653043800000|2022-05-20 10:50:00|4643.51|4643.51|4643.39|4643.39|4644.18|4644.18|4641.7|4641.7|0
1653044100000|2022-05-20 10:55:00|4643.54|4643.54|4643.52|4643.52|4644.95|4644.95|4641.02|4641.02|0
1653044400000|2022-05-20 11:00:00|4643.44|4643.44|4644.28|4644.28|4646.56|4646.56|4641.65|4641.65|0
1653044700000|2022-05-20 11:05:00|4644.95|4644.95|4642.49|4642.49|4645.13|4645.13|4641.55|4641.55|0
1653045000000|2022-05-20 11:10:00|4642.19|4642.19|4637.5|4637.5|4642.19|4642.19|4637.5|4637.5|0
1653045300000|2022-05-20 11:15:00|4637.68|4637.68|4642.6|4642.6|4643.25|4643.25|4637.24|4637.24|0
1653045600000|2022-05-20 11:20:00|4642.69|4642.69|4640.47|4640.47|4642.95|4642.95|4640.47|4640.47|0
1653045900000|2022-05-20 11:25:00|4640.71|4640.71|4642.07|4642.07|4642.07|4642.07|4639.86|4639.86|0
1653046200000|2022-05-20 11:30:00|4641.97|4641.97|4645.71|4645.71|4645.88|4645.88|4641.88|4641.88|0
1653046500000|2022-05-20 11:35:00|4645.97|4645.97|4644.82|4644.82|4648.14|4648.14|4644.76|4644.76|0
1653046800000|2022-05-20 11:40:00|4644.7|4644.7|4642.93|4642.93|4644.79|4644.79|4642.78|4642.78|0
1653047100000|2022-05-20 11:45:00|4642.46|4642.46|4640.1|4640.1|4642.87|4642.87|4640.1|4640.1|0
1653047400000|2022-05-20 11:50:00|4639.93|4639.93|4644.75|4644.75|4644.77|4644.77|4639.44|4639.44|0
1653047700000|2022-05-20 11:55:00|4644.99|4644.99|4645.48|4645.48|4646.77|4646.77|4644.99|4644.99|0
1653048000000|2022-05-20 12:00:00|4645.3|4645.3|4647.28|4647.28|4647.45|4647.45|4644.89|4644.89|0
1653048300000|2022-05-20 12:05:00|4647.13|4647.13|4646.73|4646.73|4647.82|4647.82|4645.79|4645.79|0
1653048600000|2022-05-20 12:10:00|4646.64|4646.64|4647.33|4647.33|4647.33|4647.33|4646.04|4646.04|0
1653048900000|2022-05-20 12:15:00|4647.48|4647.48|4649.97|4649.97|4651.51|4651.51|4646.87|4646.87|0
1653049200000|2022-05-20 12:20:00|4650.06|4650.06|4649.97|4649.97|4650.81|4650.81|4649.79|4649.79|0
1653049500000|2022-05-20 12:25:00|4650.23|4650.23|4651.04|4651.04|4651.44|4651.44|4648.76|4648.76|0
1653049800000|2022-05-20 12:30:00|4650.37|4650.37|4649.23|4649.23|4651.3|4651.3|4648.78|4648.78|0
1653050100000|2022-05-20 12:35:00|4648.57|4648.57|4645.47|4645.47|4648.57|4648.57|4644.8|4644.8|0
1653050400000|2022-05-20 12:40:00|4645.38|4645.38|4639.24|4639.24|4645.38|4645.38|4638.52|4638.52|0
1653050700000|2022-05-20 12:45:00|4639.4|4639.4|4640.12|4640.12|4640.53|4640.53|4638.51|4638.51|0
1653051000000|2022-05-20 12:50:00|4639.45|4639.45|4635.41|4635.41|4639.45|4639.45|4635.34|4635.34|0
1653051300000|2022-05-20 12:55:00|4634.97|4634.97|4634.07|4634.07|4635.81|4635.81|4634.07|4634.07|0
1653051600000|2022-05-20 13:00:00|4633.95|4633.95|4641.6|4641.6|4641.6|4641.6|4632.82|4632.82|0
1653051900000|2022-05-20 13:05:00|4641.34|4641.34|4637.53|4637.53|4641.48|4641.48|4636.09|4636.09|0
1653052200000|2022-05-20 13:10:00|4637.71|4637.71|4635.81|4635.81|4637.8|4637.8|4635.81|4635.81|0
1653052500000|2022-05-20 13:15:00|4635.54|4635.54|4638.9|4638.9|4639.26|4639.26|4634.18|4634.18|0
1653052800000|2022-05-20 13:20:00|4638.78|4638.78|4639.17|4639.17|4640.92|4640.92|4637.94|4637.94|0
1653053100000|2022-05-20 13:25:00|4639.02|4639.02|4638.08|4638.08|4639.99|4639.99|4637.49|4637.49|0
1653053400000|2022-05-20 13:30:00|4637.9|4637.9|4636.97|4636.97|4639.91|4639.91|4635.6|4635.6|0
1653053700000|2022-05-20 13:35:00|4637.15|4637.15|4636.97|4636.97|4637.6|4637.6|4632.97|4632.97|0
1653054000000|2022-05-20 13:40:00|4637.24|4637.24|4639.18|4639.18|4639.18|4639.18|4635.27|4635.27|0
1653054300000|2022-05-20 13:45:00|4639.09|4639.09|4637.49|4637.49|4640.71|4640.71|4636.7|4636.7|0
1653054600000|2022-05-20 13:50:00|4637.72|4637.72|4633.97|4633.97|4638.39|4638.39|4633.69|4633.69|0
1653054900000|2022-05-20 13:55:00|4633.3|4633.3|4634.55|4634.55|4634.55|4634.55|4629.61|4629.61|0
1653055200000|2022-05-20 14:00:00|4634.46|4634.46|4629.58|4629.58|4635.76|4635.76|4628.99|4628.99|0
1653055500000|2022-05-20 14:05:00|4629.75|4629.75|4627.14|4627.14|4630.66|4630.66|4625.16|4625.16|0
1653055800000|2022-05-20 14:10:00|4627.81|4627.81|4631.72|4631.72|4632.15|4632.15|4627.14|4627.14|0
1653056100000|2022-05-20 14:15:00|4631.9|4631.9|4631.67|4631.67|4633.22|4633.22|4629.68|4629.68|0
1653056400000|2022-05-20 14:20:00|4629.98|4629.98|4627.75|4627.75|4631.67|4631.67|4627.75|4627.75|0
1653056700000|2022-05-20 14:25:00|4627.67|4627.67|4627.18|4627.18|4629.02|4629.02|4626.28|4626.28|0
1653057000000|2022-05-20 14:30:00|4626.92|4626.92|4618.26|4618.26|4626.92|4626.92|4618.08|4618.08|0
1653057300000|2022-05-20 14:35:00|4618.09|4618.09|4609.68|4609.68|4618.09|4618.09|4609.68|4609.68|0
1653057600000|2022-05-20 14:40:00|4609.45|4609.45|4610.26|4610.26|4612.19|4612.19|4609.29|4609.29|0
1653057900000|2022-05-20 14:45:00|4610.85|4610.85|4605.22|4605.22|4610.85|4610.85|4604.23|4604.23|0
1653058200000|2022-05-20 14:50:00|4605.07|4605.07|4608.28|4608.28|4609.24|4609.24|4605.07|4605.07|0
1653058500000|2022-05-20 14:55:00|4608.37|4608.37|4612.98|4612.98|4613.37|4613.37|4608.28|4608.28|0
1653058800000|2022-05-20 15:00:00|4612.89|4612.89|4612.53|4612.53|4615.21|4615.21|4612.53|4612.53|0
1653059100000|2022-05-20 15:05:00|4612.61|4612.61|4597.05|4597.05|4612.79|4612.79|4597.05|4597.05|0
1653059400000|2022-05-20 15:10:00|4596.21|4596.21|4597.92|4597.92|4597.92|4597.92|4592.84|4592.84|0
1653059700000|2022-05-20 15:15:00|4599.93|4599.93|4595.75|4595.75|4601.14|4601.14|4594.52|4594.52|0
1653060000000|2022-05-20 15:20:00|4595.66|4595.66|4595.39|4595.39|4598.57|4598.57|4595.15|4595.15|0
1653060300000|2022-05-20 15:25:00|4595.3|4595.3|4599.89|4599.89|4600.12|4600.12|4593.05|4593.05|0
1653290100000|2022-05-23 07:15:00|4624.43|4624.43|4629.13|4629.13|4629.13|4629.13|4623.02|4623.02|0
1653290400000|2022-05-23 07:20:00|4629.8|4629.8|4631.65|4631.65|4635.93|4635.93|4629.8|4629.8|0
1653290700000|2022-05-23 07:25:00|4631.89|4631.89|4639.4|4639.4|4639.54|4639.54|4631.65|4631.65|0
1653291000000|2022-05-23 07:30:00|4639.14|4639.14|4640.54|4640.54|4641.31|4641.31|4636.17|4636.17|0
1653291300000|2022-05-23 07:35:00|4640.69|4640.69|4641.16|4641.16|4643.33|4643.33|4639.44|4639.44|0
1653291600000|2022-05-23 07:40:00|4639.82|4639.82|4642.39|4642.39|4645.76|4645.76|4639.64|4639.64|0
1653291900000|2022-05-23 07:45:00|4642.74|4642.74|4647.06|4647.06|4647.06|4647.06|4642.74|4642.74|0
1653292200000|2022-05-23 07:50:00|4647.21|4647.21|4642.94|4642.94|4647.71|4647.71|4641.73|4641.73|0
1653292500000|2022-05-23 07:55:00|4643.38|4643.38|4651.08|4651.08|4651.63|4651.63|4643.38|4643.38|0
1653292800000|2022-05-23 08:00:00|4651.75|4651.75|4656.54|4656.54|4658.97|4658.97|4651.75|4651.75|0
1653293100000|2022-05-23 08:05:00|4656.66|4656.66|4649.99|4649.99|4658.34|4658.34|4649.73|4649.73|0
1653293400000|2022-05-23 08:10:00|4650.26|4650.26|4653.8|4653.8|4659.09|4659.09|4650.17|4650.17|0
1653293700000|2022-05-23 08:15:00|4653.68|4653.68|4646.92|4646.92|4653.68|4653.68|4646.92|4646.92|0
1653294000000|2022-05-23 08:20:00|4646.57|4646.57|4647.92|4647.92|4648.17|4648.17|4645.7|4645.7|0
1653294300000|2022-05-23 08:25:00|4648.09|4648.09|4649.9|4649.9|4651.85|4651.85|4647.64|4647.64|0
1653294600000|2022-05-23 08:30:00|4649.82|4649.82|4648.24|4648.24|4651.16|4651.16|4646.84|4646.84|0
1653294900000|2022-05-23 08:35:00|4648.15|4648.15|4645.44|4645.44|4648.5|4648.5|4643.92|4643.92|0
1653295200000|2022-05-23 08:40:00|4645.7|4645.7|4651.28|4651.28|4651.33|4651.33|4645.7|4645.7|0
1653295500000|2022-05-23 08:45:00|4649.94|4649.94|4653.38|4653.38|4654.05|4654.05|4649.07|4649.07|0
1653295800000|2022-05-23 08:50:00|4653.74|4653.74|4654.18|4654.18|4655.51|4655.51|4652.47|4652.47|0
1653296100000|2022-05-23 08:55:00|4653.92|4653.92|4653.72|4653.72|4655.09|4655.09|4653.17|4653.17|0
1653296400000|2022-05-23 09:00:00|4653.19|4653.19|4648.12|4648.12|4653.19|4653.19|4647.97|4647.97|0
1653296700000|2022-05-23 09:05:00|4648.3|4648.3|4651.3|4651.3|4652.11|4652.11|4647.68|4647.68|0
1653297000000|2022-05-23 09:10:00|4652|4652|4653.32|4653.32|4653.87|4653.87|4650.63|4650.63|0
1653297300000|2022-05-23 09:15:00|4653.47|4653.47|4655.45|4655.45|4657.66|4657.66|4653.07|4653.07|0
1653297600000|2022-05-23 09:20:00|4655.62|4655.62|4657.82|4657.82|4658.12|4658.12|4654.28|4654.28|0
1653297900000|2022-05-23 09:25:00|4658.49|4658.49|4657.71|4657.71|4660.84|4660.84|4656.95|4656.95|0
1653298200000|2022-05-23 09:30:00|4657.89|4657.89|4659.09|4659.09|4659.7|4659.7|4657.59|4657.59|0
1653298500000|2022-05-23 09:35:00|4659.33|4659.33|4659.65|4659.65|4660.49|4660.49|4658.97|4658.97|0
1653298800000|2022-05-23 09:40:00|4659.98|4659.98|4663.24|4663.24|4663.36|4663.36|4659.98|4659.98|0
1653299100000|2022-05-23 09:45:00|4663.59|4663.59|4666.91|4666.91|4667.23|4667.23|4663.47|4663.47|0
1653299400000|2022-05-23 09:50:00|4665.57|4665.57|4667.75|4667.75|4668.26|4668.26|4665.57|4665.57|0
1653299700000|2022-05-23 09:55:00|4667.57|4667.57|4667.37|4667.37|4668.51|4668.51|4666.11|4666.11|0
1653300000000|2022-05-23 10:00:00|4667.46|4667.46|4661.53|4661.53|4667.46|4667.46|4659.52|4659.52|0
1653300300000|2022-05-23 10:05:00|4662.2|4662.2|4661|4661|4662.2|4662.2|4657.25|4657.25|0
1653300600000|2022-05-23 10:10:00|4660.39|4660.39|4653.69|4653.69|4660.39|4660.39|4651.46|4651.46|0
1653300900000|2022-05-23 10:15:00|4652.35|4652.35|4648.43|4648.43|4652.84|4652.84|4648.17|4648.17|0
1653301200000|2022-05-23 10:20:00|4648.17|4648.17|4644.75|4644.75|4648.85|4648.85|4644.75|4644.75|0
1653301500000|2022-05-23 10:25:00|4644.63|4644.63|4640.93|4640.93|4644.63|4644.63|4640.04|4640.04|0
1653301800000|2022-05-23 10:30:00|4640.26|4640.26|4641.69|4641.69|4644.28|4644.28|4640.26|4640.26|0
1653302100000|2022-05-23 10:35:00|4641.02|4641.02|4643.04|4643.04|4644.02|4644.02|4640.35|4640.35|0
1653302400000|2022-05-23 10:40:00|4642.78|4642.78|4643.5|4643.5|4647.2|4647.2|4641.93|4641.93|0
1653302700000|2022-05-23 10:45:00|4642.83|4642.83|4644.44|4644.44|4644.58|4644.58|4642.16|4642.16|0
1653303000000|2022-05-23 10:50:00|4644.79|4644.79|4640.79|4640.79|4647.41|4647.41|4640.61|4640.61|0
1653303300000|2022-05-23 10:55:00|4640.91|4640.91|4645.76|4645.76|4647.65|4647.65|4640.91|4640.91|0
1653303600000|2022-05-23 11:00:00|4645.67|4645.67|4645.12|4645.12|4648.19|4648.19|4645.12|4645.12|0
1653303900000|2022-05-23 11:05:00|4644.95|4644.95|4643.23|4643.23|4644.95|4644.95|4642.78|4642.78|0
1653304200000|2022-05-23 11:10:00|4642.56|4642.56|4640.77|4640.77|4642.56|4642.56|4640.54|4640.54|0
1653304500000|2022-05-23 11:15:00|4641.22|4641.22|4638.48|4638.48|4641.22|4641.22|4638.04|4638.04|0
1653304800000|2022-05-23 11:20:00|4638.3|4638.3|4636.96|4636.96|4638.3|4638.3|4636.96|4636.96|0
1653305100000|2022-05-23 11:25:00|4637.07|4637.07|4630.85|4630.85|4637.65|4637.65|4630.85|4630.85|0
1653305400000|2022-05-23 11:30:00|4630.73|4630.73|4630.85|4630.85|4631.84|4631.84|4629.3|4629.3|0
1653305700000|2022-05-23 11:35:00|4631.12|4631.12|4631.57|4631.57|4633.39|4633.39|4631.12|4631.12|0
1653306000000|2022-05-23 11:40:00|4631.3|4631.3|4635.97|4635.97|4637.31|4637.31|4631.3|4631.3|0
1653306300000|2022-05-23 11:45:00|4636.15|4636.15|4636.22|4636.22|4636.97|4636.97|4635.77|4635.77|0
1653306600000|2022-05-23 11:50:00|4634.88|4634.88|4635.59|4635.59|4635.85|4635.85|4633.82|4633.82|0
1653306900000|2022-05-23 11:55:00|4635.24|4635.24|4638.13|4638.13|4638.13|4638.13|4635.06|4635.06|0
1653307200000|2022-05-23 12:00:00|4638.31|4638.31|4638.06|4638.06|4640.12|4640.12|4638.03|4638.03|0
1653307500000|2022-05-23 12:05:00|4637.39|4637.39|4638.93|4638.93|4640.07|4640.07|4637.39|4637.39|0
1653307800000|2022-05-23 12:10:00|4639.2|4639.2|4636.38|4636.38|4639.2|4639.2|4635.12|4635.12|0
1653308100000|2022-05-23 12:15:00|4636.46|4636.46|4638.78|4638.78|4639.18|4639.18|4636.46|4636.46|0
1653308400000|2022-05-23 12:20:00|4638.51|4638.51|4640.93|4640.93|4641.6|4641.6|4636.64|4636.64|0
1653308700000|2022-05-23 12:25:00|4640.57|4640.57|4636.69|4636.69|4640.57|4640.57|4636.69|4636.69|0
1653309000000|2022-05-23 12:30:00|4636.02|4636.02|4635.49|4635.49|4637.64|4637.64|4635.49|4635.49|0
1653309300000|2022-05-23 12:35:00|4635.75|4635.75|4637.1|4637.1|4638.03|4638.03|4635.75|4635.75|0
1653309600000|2022-05-23 12:40:00|4638.44|4638.44|4639.13|4639.13|4641.41|4641.41|4638.44|4638.44|0
1653309900000|2022-05-23 12:45:00|4638.78|4638.78|4637.47|4637.47|4638.78|4638.78|4636.59|4636.59|0
1653310200000|2022-05-23 12:50:00|4636.8|4636.8|4637.82|4637.82|4638.35|4638.35|4636.23|4636.23|0
1653310500000|2022-05-23 12:55:00|4637.73|4637.73|4639.85|4639.85|4639.85|4639.85|4637.73|4637.73|0
1653310800000|2022-05-23 13:00:00|4638.51|4638.51|4635.71|4635.71|4639.18|4639.18|4635.26|4635.26|0
1653311100000|2022-05-23 13:05:00|4636.37|4636.37|4631.18|4631.18|4636.94|4636.94|4631.18|4631.18|0
1653311400000|2022-05-23 13:10:00|4630.94|4630.94|4633.7|4633.7|4633.88|4633.88|4630.94|4630.94|0
1653311700000|2022-05-23 13:15:00|4633.53|4633.53|4632|4632|4633.61|4633.61|4631.68|4631.68|0
1653312000000|2022-05-23 13:20:00|4631.82|4631.82|4628.56|4628.56|4632.72|4632.72|4628.56|4628.56|0
1653312300000|2022-05-23 13:25:00|4627.89|4627.89|4630.01|4630.01|4631.78|4631.78|4627.48|4627.48|0
1653312600000|2022-05-23 13:30:00|4630.27|4630.27|4632.45|4632.45|4632.45|4632.45|4623.76|4623.76|0
1653312900000|2022-05-23 13:35:00|4632.36|4632.36|4632.97|4632.97|4633.04|4633.04|4630.68|4630.68|0
1653313200000|2022-05-23 13:40:00|4632.79|4632.79|4632.05|4632.05|4633.67|4633.67|4629.16|4629.16|0
1653313500000|2022-05-23 13:45:00|4632.41|4632.41|4638.67|4638.67|4638.67|4638.67|4631.82|4631.82|0
1653313800000|2022-05-23 13:50:00|4638.49|4638.49|4639.17|4639.17|4640.5|4640.5|4637.61|4637.61|0
1653314100000|2022-05-23 13:55:00|4638.91|4638.91|4637.97|4637.97|4640.75|4640.75|4636.94|4636.94|0
1653314400000|2022-05-23 14:00:00|4637.88|4637.88|4636.51|4636.51|4637.88|4637.88|4633.48|4633.48|0
1653314700000|2022-05-23 14:05:00|4637.18|4637.18|4637.75|4637.75|4639.86|4639.86|4636.2|4636.2|0
1653315000000|2022-05-23 14:10:00|4638.02|4638.02|4645.03|4645.03|4645.03|4645.03|4637.79|4637.79|0
1653315300000|2022-05-23 14:15:00|4645.29|4645.29|4647.06|4647.06|4647.67|4647.67|4642.57|4642.57|0
1653315600000|2022-05-23 14:20:00|4647.73|4647.73|4648.12|4648.12|4649.12|4649.12|4644.47|4644.47|0
1653315900000|2022-05-23 14:25:00|4647.94|4647.94|4649.51|4649.51|4650.19|4650.19|4642.72|4642.72|0
1653316200000|2022-05-23 14:30:00|4649.4|4649.4|4652.15|4652.15|4652.38|4652.38|4648.57|4648.57|0
1653316500000|2022-05-23 14:35:00|4652.5|4652.5|4655.52|4655.52|4655.71|4655.71|4651.65|4651.65|0
1653316800000|2022-05-23 14:40:00|4655.34|4655.34|4657.03|4657.03|4657.03|4657.03|4653.56|4653.56|0
1653317100000|2022-05-23 14:45:00|4657.33|4657.33|4656.17|4656.17|4658.52|4658.52|4655.87|4655.87|0
1653317400000|2022-05-23 14:50:00|4655.23|4655.23|4657.22|4657.22|4657.22|4657.22|4653.78|4653.78|0
1653317700000|2022-05-23 14:55:00|4657.89|4657.89|4659.52|4659.52|4659.52|4659.52|4657.49|4657.49|0
1653318000000|2022-05-23 15:00:00|4659.82|4659.82|4661.83|4661.83|4662.12|4662.12|4659.45|4659.45|0
1653318300000|2022-05-23 15:05:00|4661.71|4661.71|4660.21|4660.21|4662.39|4662.39|4660.04|4660.04|0
1653318600000|2022-05-23 15:10:00|4660.04|4660.04|4658.68|4658.68|4660.04|4660.04|4657.45|4657.45|0
1653318900000|2022-05-23 15:15:00|4658.56|4658.56|4655.91|4655.91|4658.56|4658.56|4654.93|4654.93|0
1653319200000|2022-05-23 15:20:00|4655.82|4655.82|4658.45|4658.45|4660.8|4660.8|4655.82|4655.82|0
1653319500000|2022-05-23 15:25:00|4659.12|4659.12|4658.45|4658.45|4659.29|4659.29|4655.49|4655.49|0
1653376500000|2022-05-24 07:15:00|4641.19|4641.19|4642.28|4642.28|4648.15|4648.15|4641.19|4641.19|0
1653376800000|2022-05-24 07:20:00|4641.61|4641.61|4646.13|4646.13|4647.63|4647.63|4640.11|4640.11|0
1653377100000|2022-05-24 07:25:00|4645.51|4645.51|4638.61|4638.61|4646.13|4646.13|4635.68|4635.68|0
1653377400000|2022-05-24 07:30:00|4639.85|4639.85|4641.24|4641.24|4644.03|4644.03|4637.22|4637.22|0
1653377700000|2022-05-24 07:35:00|4641.91|4641.91|4641.96|4641.96|4644.39|4644.39|4639.21|4639.21|0
1653378000000|2022-05-24 07:40:00|4642.22|4642.22|4639.73|4639.73|4642.78|4642.78|4639.73|4639.73|0
1653378300000|2022-05-24 07:45:00|4639.29|4639.29|4641.08|4641.08|4641.7|4641.7|4636.96|4636.96|0
1653378600000|2022-05-24 07:50:00|4640.81|4640.81|4640.55|4640.55|4645.78|4645.78|4640.55|4640.55|0
1653378900000|2022-05-24 07:55:00|4641.7|4641.7|4641.71|4641.71|4642.37|4642.37|4640.68|4640.68|0
1653379200000|2022-05-24 08:00:00|4645.06|4645.06|4646.46|4646.46|4648.23|4648.23|4645.06|4645.06|0
1653379500000|2022-05-24 08:05:00|4646.58|4646.58|4653.24|4653.24|4654.15|4654.15|4646.58|4646.58|0
1653379800000|2022-05-24 08:10:00|4652.57|4652.57|4655.96|4655.96|4655.96|4655.96|4650.49|4650.49|0
1653380100000|2022-05-24 08:15:00|4656.1|4656.1|4655.86|4655.86|4657.73|4657.73|4655.05|4655.05|0
1653380400000|2022-05-24 08:20:00|4656.53|4656.53|4654.56|4654.56|4658.77|4658.77|4653.89|4653.89|0
1653380700000|2022-05-24 08:25:00|4654.71|4654.71|4654.17|4654.17|4655.2|4655.2|4653.7|4653.7|0
1653381000000|2022-05-24 08:30:00|4654.06|4654.06|4651.55|4651.55|4654.99|4654.99|4651.02|4651.02|0
1653381300000|2022-05-24 08:35:00|4652.26|4652.26|4654.44|4654.44|4656.35|4656.35|4651.38|4651.38|0
1653381600000|2022-05-24 08:40:00|4654.26|4654.26|4654.49|4654.49|4654.49|4654.49|4652.33|4652.33|0
1653381900000|2022-05-24 08:45:00|4655.16|4655.16|4664.09|4664.09|4664.44|4664.44|4654.28|4654.28|0
1653382200000|2022-05-24 08:50:00|4664.76|4664.76|4657.89|4657.89|4664.76|4664.76|4656.86|4656.86|0
1653382500000|2022-05-24 08:55:00|4658.16|4658.16|4660.84|4660.84|4662.41|4662.41|4658.16|4658.16|0
1653382800000|2022-05-24 09:00:00|4660.75|4660.75|4670.84|4670.84|4671.51|4671.51|4660.75|4660.75|0
1653383100000|2022-05-24 09:05:00|4670.22|4670.22|4672.02|4672.02|4672.19|4672.19|4666.81|4666.81|0
1653383400000|2022-05-24 09:10:00|4672.18|4672.18|4674.67|4674.67|4674.67|4674.67|4670.6|4670.6|0
1653383700000|2022-05-24 09:15:00|4674.55|4674.55|4669.27|4669.27|4674.55|4674.55|4667.09|4667.09|0
1653384000000|2022-05-24 09:20:00|4669.53|4669.53|4669.44|4669.44|4670.85|4670.85|4669.33|4669.33|0
1653384300000|2022-05-24 09:25:00|4669.26|4669.26|4671.27|4671.27|4671.92|4671.92|4669|4669|0
1653384600000|2022-05-24 09:30:00|4671.38|4671.38|4676.11|4676.11|4676.11|4676.11|4671.38|4671.38|0
1653384900000|2022-05-24 09:35:00|4676.46|4676.46|4684.84|4684.84|4684.84|4684.84|4676.46|4676.46|0
1653385200000|2022-05-24 09:40:00|4684.93|4684.93|4678.17|4678.17|4687.88|4687.88|4677.76|4677.76|0
1653385500000|2022-05-24 09:45:00|4678.26|4678.26|4672.15|4672.15|4678.26|4678.26|4670.75|4670.75|0
1653385800000|2022-05-24 09:50:00|4672.32|4672.32|4675.42|4675.42|4675.42|4675.42|4672.32|4672.32|0
1653386100000|2022-05-24 09:55:00|4675.58|4675.58|4672.58|4672.58|4677.59|4677.59|4672.08|4672.08|0
1653386400000|2022-05-24 10:00:00|4673.25|4673.25|4669.58|4669.58|4673.25|4673.25|4667.7|4667.7|0
1653386700000|2022-05-24 10:05:00|4669.4|4669.4|4670.61|4670.61|4670.64|4670.64|4667.75|4667.75|0
1653387000000|2022-05-24 10:10:00|4670.17|4670.17|4666.82|4666.82|4670.29|4670.29|4666.15|4666.15|0
1653387300000|2022-05-24 10:15:00|4667.09|4667.09|4667.28|4667.28|4669.87|4669.87|4667.09|4667.09|0
1653387600000|2022-05-24 10:20:00|4667.13|4667.13|4664.99|4664.99|4667.13|4667.13|4663.91|4663.91|0
1653387900000|2022-05-24 10:25:00|4664.66|4664.66|4666.5|4666.5|4666.5|4666.5|4663.96|4663.96|0
1653388200000|2022-05-24 10:30:00|4666.59|4666.59|4667.08|4667.08|4669.19|4669.19|4666.01|4666.01|0
1653388500000|2022-05-24 10:35:00|4666.92|4666.92|4667.44|4667.44|4669.89|4669.89|4666.38|4666.38|0
1653388800000|2022-05-24 10:40:00|4666.77|4666.77|4666.16|4666.16|4666.77|4666.77|4665.28|4665.28|0
1653389100000|2022-05-24 10:45:00|4666.83|4666.83|4667.94|4667.94|4669.45|4669.45|4666.77|4666.77|0
1653389400000|2022-05-24 10:50:00|4665.93|4665.93|4665.06|4665.06|4666.51|4666.51|4664.68|4664.68|0
1653389700000|2022-05-24 10:55:00|4665.18|4665.18|4667.52|4667.52|4668.96|4668.96|4665.18|4665.18|0
1653390000000|2022-05-24 11:00:00|4667.43|4667.43|4669.69|4669.69|4670.54|4670.54|4667.43|4667.43|0
1653390300000|2022-05-24 11:05:00|4670.36|4670.36|4672.28|4672.28|4672.6|4672.6|4669.95|4669.95|0
1653390600000|2022-05-24 11:10:00|4672.01|4672.01|4668.24|4668.24|4672.19|4672.19|4667.26|4667.26|0
1653390900000|2022-05-24 11:15:00|4667.97|4667.97|4667.56|4667.56|4669.43|4669.43|4667.56|4667.56|0
1653391200000|2022-05-24 11:20:00|4667.38|4667.38|4668.56|4668.56|4669.49|4669.49|4667.38|4667.38|0
1653391500000|2022-05-24 11:25:00|4668.47|4668.47|4669.87|4669.87|4671.16|4671.16|4667.36|4667.36|0
1653391800000|2022-05-24 11:30:00|4670.03|4670.03|4671.86|4671.86|4671.86|4671.86|4670.03|4670.03|0
1653392100000|2022-05-24 11:35:00|4671.6|4671.6|4676.26|4676.26|4676.35|4676.35|4670.89|4670.89|0
1653392400000|2022-05-24 11:40:00|4675.59|4675.59|4674.93|4674.93|4675.59|4675.59|4672.79|4672.79|0
1653392700000|2022-05-24 11:45:00|4676.27|4676.27|4674.31|4674.31|4677.38|4677.38|4674.31|4674.31|0
1653393000000|2022-05-24 11:50:00|4672.3|4672.3|4673.44|4673.44|4673.44|4673.44|4671.35|4671.35|0
1653393300000|2022-05-24 11:55:00|4673.27|4673.27|4673.1|4673.1|4674.29|4674.29|4672.33|4672.33|0
1653393600000|2022-05-24 12:00:00|4673.21|4673.21|4673.5|4673.5|4673.5|4673.5|4671.54|4671.54|0
1653393900000|2022-05-24 12:05:00|4673.83|4673.83|4671.95|4671.95|4673.83|4673.83|4671.95|4671.95|0
1653394200000|2022-05-24 12:10:00|4671.87|4671.87|4673.71|4673.71|4673.71|4673.71|4671.7|4671.7|0
1653394500000|2022-05-24 12:15:00|4673.98|4673.98|4674.71|4674.71|4674.71|4674.71|4673.1|4673.1|0
1653394800000|2022-05-24 12:20:00|4675.38|4675.38|4671.2|4671.2|4675.38|4675.38|4671.2|4671.2|0
1653395100000|2022-05-24 12:25:00|4670.94|4670.94|4676.14|4676.14|4676.67|4676.67|4670.85|4670.85|0
1653395400000|2022-05-24 12:30:00|4676.05|4676.05|4674.77|4674.77|4677.54|4677.54|4674.77|4674.77|0
1653395700000|2022-05-24 12:35:00|4674.68|4674.68|4671.02|4671.02|4674.84|4674.84|4670.85|4670.85|0
1653396000000|2022-05-24 12:40:00|4671.29|4671.29|4671.29|4671.29|4671.96|4671.96|4669.74|4669.74|0
1653396300000|2022-05-24 12:45:00|4671.59|4671.59|4671.53|4671.53|4672.4|4672.4|4671.17|4671.17|0
1653396600000|2022-05-24 12:50:00|4671.79|4671.79|4675.71|4675.71|4676.76|4676.76|4671.79|4671.79|0
1653396900000|2022-05-24 12:55:00|4675.04|4675.04|4675.92|4675.92|4675.92|4675.92|4673.03|4673.03|0
1653397200000|2022-05-24 13:00:00|4675.77|4675.77|4676.89|4676.89|4678.45|4678.45|4675.69|4675.69|0
1653397500000|2022-05-24 13:05:00|4676.72|4676.72|4681.01|4681.01|4681.01|4681.01|4675.41|4675.41|0
1653397800000|2022-05-24 13:10:00|4680.84|4680.84|4681.22|4681.22|4682.53|4682.53|4680.52|4680.52|0
1653398100000|2022-05-24 13:15:00|4681.4|4681.4|4683.86|4683.86|4683.86|4683.86|4681.02|4681.02|0
1653398400000|2022-05-24 13:20:00|4684.04|4684.04|4681.74|4681.74|4684.04|4684.04|4680.18|4680.18|0
1653398700000|2022-05-24 13:25:00|4681.38|4681.38|4681.32|4681.32|4685.22|4685.22|4680.9|4680.9|0
1653399000000|2022-05-24 13:30:00|4681.44|4681.44|4682.41|4682.41|4686.87|4686.87|4681.37|4681.37|0
1653399300000|2022-05-24 13:35:00|4682.23|4682.23|4679.54|4679.54|4684.54|4684.54|4676.65|4676.65|0
1653399600000|2022-05-24 13:40:00|4680.21|4680.21|4682.42|4682.42|4683.96|4683.96|4679.24|4679.24|0
1653399900000|2022-05-24 13:45:00|4682.86|4682.86|4686.26|4686.26|4686.34|4686.34|4679.91|4679.91|0
1653400200000|2022-05-24 13:50:00|4684.92|4684.92|4686.21|4686.21|4689.21|4689.21|4684.92|4684.92|0
1653400500000|2022-05-24 13:55:00|4686.88|4686.88|4683.9|4683.9|4686.88|4686.88|4683.9|4683.9|0
1653400800000|2022-05-24 14:00:00|4683.01|4683.01|4676.07|4676.07|4683.01|4683.01|4675.18|4675.18|0
1653401100000|2022-05-24 14:05:00|4676.16|4676.16|4675.24|4675.24|4678.69|4678.69|4674.64|4674.64|0
1653401400000|2022-05-24 14:10:00|4675.07|4675.07|4665.04|4665.04|4676.22|4676.22|4665.04|4665.04|0
1653401700000|2022-05-24 14:15:00|4664.89|4664.89|4658.67|4658.67|4664.89|4664.89|4656.94|4656.94|0
1653402000000|2022-05-24 14:20:00|4659.34|4659.34|4658.23|4658.23|4660.32|4660.32|4655.76|4655.76|0
1653402300000|2022-05-24 14:25:00|4658.66|4658.66|4663.01|4663.01|4663.05|4663.05|4657.91|4657.91|0
1653402600000|2022-05-24 14:30:00|4662.34|4662.34|4658.34|4658.34|4662.34|4662.34|4657.61|4657.61|0
1653402900000|2022-05-24 14:35:00|4657.67|4657.67|4658.73|4658.73|4659.91|4659.91|4655.49|4655.49|0
1653403200000|2022-05-24 14:40:00|4658.64|4658.64|4657.25|4657.25|4662.17|4662.17|4656.9|4656.9|0
1653403500000|2022-05-24 14:45:00|4657.43|4657.43|4657.61|4657.61|4662.27|4662.27|4655.7|4655.7|0
1653403800000|2022-05-24 14:50:00|4657.79|4657.79|4661.71|4661.71|4662.2|4662.2|4657.31|4657.31|0
1653404100000|2022-05-24 14:55:00|4661.44|4661.44|4662.1|4662.1|4665.48|4665.48|4660.56|4660.56|0
1653404400000|2022-05-24 15:00:00|4661.43|4661.43|4661.37|4661.37|4663.8|4663.8|4660.43|4660.43|0
1653404700000|2022-05-24 15:05:00|4661.28|4661.28|4662.98|4662.98|4663.25|4663.25|4661.08|4661.08|0
1653405000000|2022-05-24 15:10:00|4663.19|4663.19|4660.72|4660.72|4664.22|4664.22|4657.95|4657.95|0
1653405300000|2022-05-24 15:15:00|4660.63|4660.63|4655.09|4655.09|4661.63|4661.63|4655.09|4655.09|0
1653405600000|2022-05-24 15:20:00|4654.95|4654.95|4654.96|4654.96|4655.31|4655.31|4652.72|4652.72|0
1653405900000|2022-05-24 15:25:00|4655.31|4655.31|4655.08|4655.08|4656.98|4656.98|4653.92|4653.92|0
1653462900000|2022-05-25 07:15:00|4689.04|4689.04|4682.48|4682.48|4691.71|4691.71|4679.17|4679.17|0
1653463200000|2022-05-25 07:20:00|4681.81|4681.81|4676.16|4676.16|4681.81|4681.81|4670.99|4670.99|0
1653463500000|2022-05-25 07:25:00|4676.24|4676.24|4675.14|4675.14|4678.42|4678.42|4671.12|4671.12|0
1653463800000|2022-05-25 07:30:00|4675.03|4675.03|4679.43|4679.43|4680.66|4680.66|4672.35|4672.35|0
1653464100000|2022-05-25 07:35:00|4678.76|4678.76|4679.14|4679.14|4686.78|4686.78|4678.56|4678.56|0
1653464400000|2022-05-25 07:40:00|4679.5|4679.5|4681.57|4681.57|4681.57|4681.57|4677.37|4677.37|0
1653464700000|2022-05-25 07:45:00|4682.24|4682.24|4677.42|4677.42|4683.97|4683.97|4676.64|4676.64|0
1653465000000|2022-05-25 07:50:00|4678.76|4678.76|4675.14|4675.14|4678.76|4678.76|4673.8|4673.8|0
1653465300000|2022-05-25 07:55:00|4675.38|4675.38|4678.7|4678.7|4680.44|4680.44|4674.94|4674.94|0
1653465600000|2022-05-25 08:00:00|4678.25|4678.25|4678.31|4678.31|4678.84|4678.84|4675.52|4675.52|0
1653465900000|2022-05-25 08:05:00|4678.66|4678.66|4666.95|4666.95|4678.66|4678.66|4666.95|4666.95|0
1653466200000|2022-05-25 08:10:00|4666.63|4666.63|4667.04|4667.04|4667.04|4667.04|4661.99|4661.99|0
1653466500000|2022-05-25 08:15:00|4667.16|4667.16|4667.78|4667.78|4668.52|4668.52|4665.11|4665.11|0
1653466800000|2022-05-25 08:20:00|4668.13|4668.13|4664.39|4664.39|4671.57|4671.57|4664.39|4664.39|0
1653467100000|2022-05-25 08:25:00|4664.51|4664.51|4669.35|4669.35|4669.7|4669.7|4664.51|4664.51|0
1653467400000|2022-05-25 08:30:00|4669.88|4669.88|4673.34|4673.34|4673.34|4673.34|4669.48|4669.48|0
1653467700000|2022-05-25 08:35:00|4673.43|4673.43|4674.26|4674.26|4676.39|4676.39|4671.87|4671.87|0
1653468000000|2022-05-25 08:40:00|4674.53|4674.53|4678.22|4678.22|4678.56|4678.56|4674.53|4674.53|0
1653468300000|2022-05-25 08:45:00|4678.89|4678.89|4679.03|4679.03|4680.03|4680.03|4677.69|4677.69|0
1653468600000|2022-05-25 08:50:00|4678.86|4678.86|4678.22|4678.22|4679.73|4679.73|4677.46|4677.46|0
1653468900000|2022-05-25 08:55:00|4677.86|4677.86|4675.48|4675.48|4677.86|4677.86|4675.36|4675.36|0
1653469200000|2022-05-25 09:00:00|4675.63|4675.63|4677.41|4677.41|4677.41|4677.41|4675.63|4675.63|0
1653469500000|2022-05-25 09:05:00|4677.64|4677.64|4672.89|4672.89|4677.64|4677.64|4672.09|4672.09|0
1653469800000|2022-05-25 09:10:00|4673.56|4673.56|4676.61|4676.61|4679.22|4679.22|4672.89|4672.89|0
1653470100000|2022-05-25 09:15:00|4676.73|4676.73|4672.96|4672.96|4677.57|4677.57|4672.96|4672.96|0
1653470400000|2022-05-25 09:20:00|4673.14|4673.14|4675.84|4675.84|4676.02|4676.02|4673.14|4673.14|0
1653470700000|2022-05-25 09:25:00|4675.4|4675.4|4677.78|4677.78|4678.04|4678.04|4675.4|4675.4|0
1653471000000|2022-05-25 09:30:00|4678.22|4678.22|4680.06|4680.06|4680.15|4680.15|4675.97|4675.97|0
1653471300000|2022-05-25 09:35:00|4679.94|4679.94|4676.48|4676.48|4679.94|4679.94|4676.48|4676.48|0
1653471600000|2022-05-25 09:40:00|4676.3|4676.3|4676.2|4676.2|4678.1|4678.1|4676.2|4676.2|0
1653471900000|2022-05-25 09:45:00|4676.87|4676.87|4677.75|4677.75|4677.75|4677.75|4676.69|4676.69|0
1653472200000|2022-05-25 09:50:00|4679.09|4679.09|4681.54|4681.54|4684.22|4684.22|4678.48|4678.48|0
1653472500000|2022-05-25 09:55:00|4680.87|4680.87|4677.71|4677.71|4680.96|4680.96|4677.71|4677.71|0
1653472800000|2022-05-25 10:00:00|4676.01|4676.01|4678.58|4678.58|4678.58|4678.58|4676.01|4676.01|0
1653473100000|2022-05-25 10:05:00|4678.44|4678.44|4678.13|4678.13|4680.19|4680.19|4677.68|4677.68|0
1653473400000|2022-05-25 10:10:00|4678.48|4678.48|4681.69|4681.69|4682.99|4682.99|4678.39|4678.39|0
1653473700000|2022-05-25 10:15:00|4681.02|4681.02|4678.8|4678.8|4681.02|4681.02|4678.8|4678.8|0
1653474000000|2022-05-25 10:20:00|4678.88|4678.88|4681.02|4681.02|4681.02|4681.02|4678.5|4678.5|0
1653474300000|2022-05-25 10:25:00|4681.69|4681.69|4684.11|4684.11|4684.11|4684.11|4681.69|4681.69|0
1653474600000|2022-05-25 10:30:00|4684.41|4684.41|4685.92|4685.92|4688.95|4688.95|4684.41|4684.41|0
1653474900000|2022-05-25 10:35:00|4685.25|4685.25|4690.12|4690.12|4690.12|4690.12|4684.9|4684.9|0
1653475200000|2022-05-25 10:40:00|4690.36|4690.36|4690.93|4690.93|4692.62|4692.62|4690.24|4690.24|0
1653475500000|2022-05-25 10:45:00|4688.92|4688.92|4686.92|4686.92|4689.01|4689.01|4686.92|4686.92|0
1653475800000|2022-05-25 10:50:00|4687.1|4687.1|4683.41|4683.41|4687.5|4687.5|4683.41|4683.41|0
1653476100000|2022-05-25 10:55:00|4682.07|4682.07|4678.47|4678.47|4682.07|4682.07|4678.21|4678.21|0
1653476400000|2022-05-25 11:00:00|4678.56|4678.56|4673.72|4673.72|4682.2|4682.2|4673.72|4673.72|0
1653476700000|2022-05-25 11:05:00|4673.37|4673.37|4673.33|4673.33|4673.46|4673.46|4671.32|4671.32|0
1653477000000|2022-05-25 11:10:00|4673.15|4673.15|4670.36|4670.36|4673.15|4673.15|4670.36|4670.36|0
1653477300000|2022-05-25 11:15:00|4670.26|4670.26|4670.9|4670.9|4670.9|4670.9|4669.16|4669.16|0
1653477600000|2022-05-25 11:20:00|4670.63|4670.63|4667.43|4667.43|4672.97|4672.97|4667.34|4667.34|0
1653477900000|2022-05-25 11:25:00|4667.25|4667.25|4672.11|4672.11|4672.11|4672.11|4667.16|4667.16|0
1653478200000|2022-05-25 11:30:00|4671.87|4671.87|4671.86|4671.86|4672.86|4672.86|4671.86|4671.86|0
1653478500000|2022-05-25 11:35:00|4672.12|4672.12|4671.78|4671.78|4672.12|4672.12|4671.19|4671.19|0
1653478800000|2022-05-25 11:40:00|4671.99|4671.99|4668.53|4668.53|4674.94|4674.94|4668.18|4668.18|0
1653479100000|2022-05-25 11:45:00|4669.2|4669.2|4668.53|4668.53|4669.2|4669.2|4667.76|4667.76|0
1653479400000|2022-05-25 11:50:00|4669.87|4669.87|4673.9|4673.9|4674.13|4674.13|4669.26|4669.26|0
1653479700000|2022-05-25 11:55:00|4674.07|4674.07|4674.67|4674.67|4675.88|4675.88|4674.07|4674.07|0
1653480000000|2022-05-25 12:00:00|4674.32|4674.32|4674.14|4674.14|4674.32|4674.32|4672.55|4672.55|0
1653480300000|2022-05-25 12:05:00|4674.22|4674.22|4672.59|4672.59|4674.9|4674.9|4672.59|4672.59|0
1653480600000|2022-05-25 12:10:00|4671.92|4671.92|4673.08|4673.08|4673.08|4673.08|4669.93|4669.93|0
1653480900000|2022-05-25 12:15:00|4672.91|4672.91|4672.5|4672.5|4674.19|4674.19|4672.4|4672.4|0
1653481200000|2022-05-25 12:20:00|4672.59|4672.59|4665.29|4665.29|4672.68|4672.68|4665.29|4665.29|0
1653481500000|2022-05-25 12:25:00|4664.94|4664.94|4660.38|4660.38|4664.94|4664.94|4660.21|4660.21|0
1653481800000|2022-05-25 12:30:00|4662.39|4662.39|4666.96|4666.96|4666.96|4666.96|4661.62|4661.62|0
1653482100000|2022-05-25 12:35:00|4667.22|4667.22|4669.29|4669.29|4671.33|4671.33|4667.22|4667.22|0
1653482400000|2022-05-25 12:40:00|4668.96|4668.96|4669.59|4669.59|4669.76|4669.76|4665.42|4665.42|0
1653482700000|2022-05-25 12:45:00|4668.92|4668.92|4665.4|4665.4|4669|4669|4665.23|4665.23|0
1653483000000|2022-05-25 12:50:00|4666.07|4666.07|4668.09|4668.09|4668.18|4668.18|4665.75|4665.75|0
1653483300000|2022-05-25 12:55:00|4667.65|4667.65|4667.57|4667.57|4668.32|4668.32|4666.75|4666.75|0
1653483600000|2022-05-25 13:00:00|4667.67|4667.67|4668.55|4668.55|4668.62|4668.62|4665.2|4665.2|0
1653483900000|2022-05-25 13:05:00|4668.71|4668.71|4669.01|4669.01|4671.51|4671.51|4668.71|4668.71|0
1653484200000|2022-05-25 13:10:00|4669.16|4669.16|4664.82|4664.82|4669.16|4669.16|4664.61|4664.61|0
1653484500000|2022-05-25 13:15:00|4664.91|4664.91|4667.14|4667.14|4667.23|4667.23|4664.91|4664.91|0
1653484800000|2022-05-25 13:20:00|4667.5|4667.5|4668.09|4668.09|4669.1|4669.1|4667.41|4667.41|0
1653485100000|2022-05-25 13:25:00|4668.2|4668.2|4660.8|4660.8|4668.2|4668.2|4660.8|4660.8|0
1653485400000|2022-05-25 13:30:00|4661.07|4661.07|4663.87|4663.87|4665.54|4665.54|4660.1|4660.1|0
1653485700000|2022-05-25 13:35:00|4664.4|4664.4|4667.9|4667.9|4668.41|4668.41|4664.4|4664.4|0
1653486000000|2022-05-25 13:40:00|4667.99|4667.99|4666.55|4666.55|4668.07|4668.07|4665.67|4665.67|0
1653486300000|2022-05-25 13:45:00|4666.73|4666.73|4666.56|4666.56|4668.9|4668.9|4665.9|4665.9|0
1653486600000|2022-05-25 13:50:00|4666.65|4666.65|4670.21|4670.21|4670.41|4670.41|4666.65|4666.65|0
1653486900000|2022-05-25 13:55:00|4669.89|4669.89|4668.56|4668.56|4671.71|4671.71|4668|4668|0
1653487200000|2022-05-25 14:00:00|4668.38|4668.38|4672.04|4672.04|4672.19|4672.19|4667.89|4667.89|0
1653487500000|2022-05-25 14:05:00|4672.13|4672.13|4667.27|4667.27|4672.13|4672.13|4664.3|4664.3|0
1653487800000|2022-05-25 14:10:00|4667.36|4667.36|4663.76|4663.76|4667.36|4667.36|4661.47|4661.47|0
1653488100000|2022-05-25 14:15:00|4663.67|4663.67|4663.16|4663.16|4663.67|4663.67|4659.79|4659.79|0
1653488400000|2022-05-25 14:20:00|4662.49|4662.49|4666.82|4666.82|4666.82|4666.82|4659.49|4659.49|0
1653488700000|2022-05-25 14:25:00|4667.49|4667.49|4666.81|4666.81|4667.93|4667.93|4666.34|4666.34|0
1653489000000|2022-05-25 14:30:00|4666.9|4666.9|4663.57|4663.57|4667.75|4667.75|4663.57|4663.57|0
1653489300000|2022-05-25 14:35:00|4662.9|4662.9|4661.08|4661.08|4665.07|4665.07|4661.08|4661.08|0
1653489600000|2022-05-25 14:40:00|4661.52|4661.52|4669.09|4669.09|4669.09|4669.09|4660.18|4660.18|0
1653489900000|2022-05-25 14:45:00|4669.76|4669.76|4668.74|4668.74|4671.4|4671.4|4666.97|4666.97|0
1653490200000|2022-05-25 14:50:00|4668.47|4668.47|4678.15|4678.15|4678.99|4678.99|4668.47|4668.47|0
1653490500000|2022-05-25 14:55:00|4678.82|4678.82|4679.24|4679.24|4680.19|4680.19|4677.13|4677.13|0
1653490800000|2022-05-25 15:00:00|4679.13|4679.13|4671.64|4671.64|4679.2|4679.2|4671.64|4671.64|0
1653491100000|2022-05-25 15:05:00|4671.9|4671.9|4671.62|4671.62|4672.83|4672.83|4671.62|4671.62|0
1653491400000|2022-05-25 15:10:00|4671.48|4671.48|4672.65|4672.65|4674.68|4674.68|4671.48|4671.48|0
1653491700000|2022-05-25 15:15:00|4672.56|4672.56|4676.06|4676.06|4676.44|4676.44|4671.18|4671.18|0
1653492000000|2022-05-25 15:20:00|4676.73|4676.73|4679.06|4679.06|4679.06|4679.06|4676.39|4676.39|0
1653492300000|2022-05-25 15:25:00|4678.39|4678.39|4679.48|4679.48|4682.92|4682.92|4678.11|4678.11|0
1653549300000|2022-05-26 07:15:00|4686.21|4686.21|4685.81|4685.81|4693.96|4693.96|4685.7|4685.7|0
1653549600000|2022-05-26 07:20:00|4684.47|4684.47|4686.27|4686.27|4687.63|4687.63|4682.5|4682.5|0
1653549900000|2022-05-26 07:25:00|4684.93|4684.93|4691.73|4691.73|4691.73|4691.73|4684.08|4684.08|0
1653550200000|2022-05-26 07:30:00|4691.91|4691.91|4690.03|4690.03|4692|4692|4687.25|4687.25|0
1653550500000|2022-05-26 07:35:00|4689.54|4689.54|4690.03|4690.03|4690.42|4690.42|4688.9|4688.9|0
1653550800000|2022-05-26 07:40:00|4689.36|4689.36|4689.51|4689.51|4690.57|4690.57|4687.35|4687.35|0
1653551100000|2022-05-26 07:45:00|4689.78|4689.78|4691.17|4691.17|4694.21|4694.21|4689.78|4689.78|0
1653551400000|2022-05-26 07:50:00|4691.29|4691.29|4688.44|4688.44|4693.17|4693.17|4688|4688|0
1653551700000|2022-05-26 07:55:00|4688.7|4688.7|4687.1|4687.1|4689.81|4689.81|4687.1|4687.1|0
1653552000000|2022-05-26 08:00:00|4686.43|4686.43|4685.51|4685.51|4686.47|4686.47|4684.14|4684.14|0
1653552300000|2022-05-26 08:05:00|4684.84|4684.84|4688.22|4688.22|4688.22|4688.22|4684.4|4684.4|0
1653552600000|2022-05-26 08:10:00|4688.32|4688.32|4689.97|4689.97|4690.88|4690.88|4687.53|4687.53|0
1653552900000|2022-05-26 08:15:00|4690.06|4690.06|4690.13|4690.13|4692.31|4692.31|4689.2|4689.2|0
1653553200000|2022-05-26 08:20:00|4690.39|4690.39|4689.32|4689.32|4690.69|4690.69|4688.3|4688.3|0
1653553500000|2022-05-26 08:25:00|4689.16|4689.16|4689.14|4689.14|4690.42|4690.42|4688.29|4688.29|0
1653553800000|2022-05-26 08:30:00|4689.75|4689.75|4691.5|4691.5|4691.72|4691.72|4689.75|4689.75|0
1653554100000|2022-05-26 08:35:00|4690.83|4690.83|4688.06|4688.06|4690.83|4690.83|4688.06|4688.06|0
1653554400000|2022-05-26 08:40:00|4687.91|4687.91|4688.66|4688.66|4689.33|4689.33|4686.97|4686.97|0
1653554700000|2022-05-26 08:45:00|4689.19|4689.19|4690.66|4690.66|4690.78|4690.78|4688.7|4688.7|0
1653555000000|2022-05-26 08:50:00|4690.93|4690.93|4691.95|4691.95|4692.62|4692.62|4689.91|4689.91|0
1653555300000|2022-05-26 08:55:00|4692.62|4692.62|4692.53|4692.53|4693.47|4693.47|4691.37|4691.37|0
1653555600000|2022-05-26 09:00:00|4692.37|4692.37|4692.69|4692.69|4693.47|4693.47|4691.7|4691.7|0
1653555900000|2022-05-26 09:05:00|4693.92|4693.92|4692.4|4692.4|4694.04|4694.04|4691.17|4691.17|0
1653556200000|2022-05-26 09:10:00|4692.29|4692.29|4690.91|4690.91|4692.4|4692.4|4689.88|4689.88|0
1653556500000|2022-05-26 09:15:00|4690.82|4690.82|4695.44|4695.44|4695.44|4695.44|4690.56|4690.56|0
1653556800000|2022-05-26 09:20:00|4694.1|4694.1|4694.42|4694.42|4694.89|4694.89|4692.7|4692.7|0
1653557100000|2022-05-26 09:25:00|4694.53|4694.53|4692.44|4692.44|4695.57|4695.57|4692.44|4692.44|0
1653557400000|2022-05-26 09:30:00|4692.35|4692.35|4694.19|4694.19|4694.83|4694.83|4692.35|4692.35|0
1653557700000|2022-05-26 09:35:00|4693.83|4693.83|4692.99|4692.99|4693.83|4693.83|4692.08|4692.08|0
1653558000000|2022-05-26 09:40:00|4693.61|4693.61|4695.67|4695.67|4695.67|4695.67|4692.94|4692.94|0
1653558300000|2022-05-26 09:45:00|4695.93|4695.93|4694.65|4694.65|4696.2|4696.2|4692.86|4692.86|0
1653558600000|2022-05-26 09:50:00|4694.77|4694.77|4697.06|4697.06|4697.06|4697.06|4694.36|4694.36|0
1653558900000|2022-05-26 09:55:00|4696.97|4696.97|4697.76|4697.76|4699.04|4699.04|4696.97|4696.97|0
1653559200000|2022-05-26 10:00:00|4697.64|4697.64|4698.02|4698.02|4698.02|4698.02|4696.73|4696.73|0
1653559500000|2022-05-26 10:05:00|4697.85|4697.85|4698.72|4698.72|4698.72|4698.72|4697.19|4697.19|0
1653559800000|2022-05-26 10:10:00|4698.96|4698.96|4698.4|4698.4|4698.99|4698.99|4697.62|4697.62|0
1653560100000|2022-05-26 10:15:00|4697.73|4697.73|4699.42|4699.42|4700.16|4700.16|4697.29|4697.29|0
1653560400000|2022-05-26 10:20:00|4698.08|4698.08|4696.62|4696.62|4698.08|4698.08|4696.62|4696.62|0
1653560700000|2022-05-26 10:25:00|4696.88|4696.88|4698.03|4698.03|4699.29|4699.29|4696.88|4696.88|0
1653561000000|2022-05-26 10:30:00|4697.85|4697.85|4697.22|4697.22|4697.94|4697.94|4695.88|4695.88|0
1653561300000|2022-05-26 10:35:00|4697.07|4697.07|4697.83|4697.83|4697.83|4697.83|4695.57|4695.57|0
1653561600000|2022-05-26 10:40:00|4697.98|4697.98|4698.49|4698.49|4700.11|4700.11|4697.98|4697.98|0
1653561900000|2022-05-26 10:45:00|4698.41|4698.41|4697.69|4697.69|4698.79|4698.79|4696.49|4696.49|0
1653562200000|2022-05-26 10:50:00|4697.84|4697.84|4698.41|4698.41|4698.55|4698.55|4697.04|4697.04|0
1653562500000|2022-05-26 10:55:00|4698.53|4698.53|4694|4694|4698.53|4698.53|4694|4694|0
1653562800000|2022-05-26 11:00:00|4693.64|4693.64|4694.66|4694.66|4694.66|4694.66|4693.29|4693.29|0
1653563100000|2022-05-26 11:05:00|4694.81|4694.81|4692.19|4692.19|4695.11|4695.11|4691.94|4691.94|0
1653563400000|2022-05-26 11:10:00|4691.53|4691.53|4693.18|4693.18|4693.18|4693.18|4690.59|4690.59|0
1653563700000|2022-05-26 11:15:00|4693.33|4693.33|4694.95|4694.95|4695.03|4695.03|4691.24|4691.24|0
1653564000000|2022-05-26 11:20:00|4695.1|4695.1|4697.7|4697.7|4697.7|4697.7|4695.1|4695.1|0
1653564300000|2022-05-26 11:25:00|4697.87|4697.87|4700.02|4700.02|4701.38|4701.38|4697.25|4697.25|0
1653564600000|2022-05-26 11:30:00|4700.55|4700.55|4695.88|4695.88|4700.55|4700.55|4695.8|4695.8|0
1653564900000|2022-05-26 11:35:00|4695.8|4695.8|4695.73|4695.73|4696.24|4696.24|4694.69|4694.69|0
1653565200000|2022-05-26 11:40:00|4695.91|4695.91|4696.12|4696.12|4696.34|4696.34|4695.19|4695.19|0
1653565500000|2022-05-26 11:45:00|4696.24|4696.24|4696.18|4696.18|4697.76|4697.76|4696.12|4696.12|0
1653565800000|2022-05-26 11:50:00|4696.09|4696.09|4699.1|4699.1|4699.19|4699.19|4695.97|4695.97|0
1653566100000|2022-05-26 11:55:00|4700.25|4700.25|4699.65|4699.65|4700.25|4700.25|4699.03|4699.03|0
1653566400000|2022-05-26 12:00:00|4699.47|4699.47|4701.19|4701.19|4701.19|4701.19|4699.47|4699.47|0
1653566700000|2022-05-26 12:05:00|4701.07|4701.07|4700.95|4700.95|4702.44|4702.44|4700.6|4700.6|0
1653567000000|2022-05-26 12:10:00|4700.87|4700.87|4701.57|4701.57|4702.27|4702.27|4700.87|4700.87|0
1653567300000|2022-05-26 12:15:00|4701.3|4701.3|4700.95|4700.95|4701.4|4701.4|4700.06|4700.06|0
1653567600000|2022-05-26 12:20:00|4700.81|4700.81|4700.18|4700.18|4701.24|4701.24|4699.29|4699.29|0
1653567900000|2022-05-26 12:25:00|4700.33|4700.33|4703.02|4703.02|4703.02|4703.02|4700.33|4700.33|0
1653568200000|2022-05-26 12:30:00|4702.66|4702.66|4696.43|4696.43|4704.66|4704.66|4695.43|4695.43|0
1653568500000|2022-05-26 12:35:00|4696.58|4696.58|4701.37|4701.37|4701.37|4701.37|4695.87|4695.87|0
1653568800000|2022-05-26 12:40:00|4702.17|4702.17|4701.39|4701.39|4702.17|4702.17|4700.34|4700.34|0
1653569100000|2022-05-26 12:45:00|4701.63|4701.63|4702.12|4702.12|4702.34|4702.34|4699.87|4699.87|0
1653569400000|2022-05-26 12:50:00|4701.86|4701.86|4703.23|4703.23|4703.23|4703.23|4700.1|4700.1|0
1653569700000|2022-05-26 12:55:00|4703.41|4703.41|4703.61|4703.61|4704.05|4704.05|4702.91|4702.91|0
1653570000000|2022-05-26 13:00:00|4703.96|4703.96|4703.92|4703.92|4704.72|4704.72|4702.1|4702.1|0
1653570300000|2022-05-26 13:05:00|4704.07|4704.07|4700.53|4700.53|4704.75|4704.75|4700.26|4700.26|0
1653570600000|2022-05-26 13:10:00|4700.23|4700.23|4700.85|4700.85|4702.17|4702.17|4700.09|4700.09|0
1653570900000|2022-05-26 13:15:00|4700.77|4700.77|4701.59|4701.59|4702.15|4702.15|4698.46|4698.46|0
1653571200000|2022-05-26 13:20:00|4701.71|4701.71|4703.63|4703.63|4704.09|4704.09|4701.71|4701.71|0
1653571500000|2022-05-26 13:25:00|4703.79|4703.79|4702|4702|4707.03|4707.03|4700.59|4700.59|0
1653571800000|2022-05-26 13:30:00|4701.74|4701.74|4704.74|4704.74|4705.69|4705.69|4700.9|4700.9|0
1653572100000|2022-05-26 13:35:00|4704.83|4704.83|4704.38|4704.38|4705.51|4705.51|4700.9|4700.9|0
1653572400000|2022-05-26 13:40:00|4705.05|4705.05|4703.85|4703.85|4706.54|4706.54|4703.85|4703.85|0
1653572700000|2022-05-26 13:45:00|4703.97|4703.97|4698.59|4698.59|4705.48|4705.48|4698.59|4698.59|0
1653573000000|2022-05-26 13:50:00|4698.41|4698.41|4695.64|4695.64|4698.68|4698.68|4695.38|4695.38|0
1653573300000|2022-05-26 13:55:00|4695.38|4695.38|4695.34|4695.34|4697.18|4697.18|4694.67|4694.67|0
1653573600000|2022-05-26 14:00:00|4695.87|4695.87|4691.84|4691.84|4696.04|4696.04|4691.84|4691.84|0
1653573900000|2022-05-26 14:05:00|4691.99|4691.99|4691.38|4691.38|4692.92|4692.92|4689.34|4689.34|0
1653574200000|2022-05-26 14:10:00|4691.56|4691.56|4695.64|4695.64|4697.23|4697.23|4691.56|4691.56|0
1653574500000|2022-05-26 14:15:00|4696.09|4696.09|4701.79|4701.79|4701.79|4701.79|4696|4696|0
1653574800000|2022-05-26 14:20:00|4703.13|4703.13|4701.77|4701.77|4705.77|4705.77|4700.94|4700.94|0
1653575100000|2022-05-26 14:25:00|4702.04|4702.04|4704.83|4704.83|4705.1|4705.1|4701.65|4701.65|0
1653575400000|2022-05-26 14:30:00|4705.5|4705.5|4708.94|4708.94|4708.94|4708.94|4705.5|4705.5|0
1653575700000|2022-05-26 14:35:00|4708.79|4708.79|4709.54|4709.54|4709.54|4709.54|4707.05|4707.05|0
1653576000000|2022-05-26 14:40:00|4709.72|4709.72|4710.7|4710.7|4712.04|4712.04|4708.57|4708.57|0
1653576300000|2022-05-26 14:45:00|4711.23|4711.23|4711.85|4711.85|4713.31|4713.31|4710.7|4710.7|0
1653576600000|2022-05-26 14:50:00|4711.94|4711.94|4715.09|4715.09|4716.36|4716.36|4711.94|4711.94|0
1653576900000|2022-05-26 14:55:00|4715.54|4715.54|4712.28|4712.28|4715.95|4715.95|4711.61|4711.61|0
1653577200000|2022-05-26 15:00:00|4712.17|4712.17|4712.52|4712.52|4714.76|4714.76|4711.15|4711.15|0
1653577500000|2022-05-26 15:05:00|4712.69|4712.69|4713.89|4713.89|4714.49|4714.49|4710.09|4710.09|0
1653577800000|2022-05-26 15:10:00|4713.8|4713.8|4718.34|4718.34|4718.45|4718.45|4713.7|4713.7|0
1653578100000|2022-05-26 15:15:00|4718.19|4718.19|4717.54|4717.54|4718.72|4718.72|4716.6|4716.6|0
1653578400000|2022-05-26 15:20:00|4717.45|4717.45|4714.47|4714.47|4717.45|4717.45|4712.84|4712.84|0
1653578700000|2022-05-26 15:25:00|4714.37|4714.37|4722.77|4722.77|4724.68|4724.68|4714.17|4714.17|0
1653635700000|2022-05-27 07:15:00|4725.84|4725.84|4719.46|4719.46|4730.95|4730.95|4719.34|4719.34|0
1653636000000|2022-05-27 07:20:00|4719.58|4719.58|4715|4715|4719.58|4719.58|4712.11|4712.11|0
1653636300000|2022-05-27 07:25:00|4714.76|4714.76|4714.55|4714.55|4716.37|4716.37|4713.49|4713.49|0
1653636600000|2022-05-27 07:30:00|4714.79|4714.79|4722.49|4722.49|4723.78|4723.78|4713.45|4713.45|0
1653636900000|2022-05-27 07:35:00|4722.13|4722.13|4725.73|4725.73|4727.18|4727.18|4722.13|4722.13|0
1653637200000|2022-05-27 07:40:00|4725.85|4725.85|4722.78|4722.78|4727.11|4727.11|4722.57|4722.57|0
1653637500000|2022-05-27 07:45:00|4722.11|4722.11|4725.51|4725.51|4727.93|4727.93|4722.11|4722.11|0
1653637800000|2022-05-27 07:50:00|4725.24|4725.24|4735.6|4735.6|4736.53|4736.53|4725.24|4725.24|0
1653638100000|2022-05-27 07:55:00|4735.24|4735.24|4734.78|4734.78|4735.6|4735.6|4733.14|4733.14|0
1653638400000|2022-05-27 08:00:00|4734.69|4734.69|4737.28|4737.28|4737.28|4737.28|4733.2|4733.2|0
1653638700000|2022-05-27 08:05:00|4737.81|4737.81|4736.39|4736.39|4737.81|4737.81|4733.61|4733.61|0
1653639000000|2022-05-27 08:10:00|4735.95|4735.95|4734.56|4734.56|4736.61|4736.61|4733.93|4733.93|0
1653639300000|2022-05-27 08:15:00|4735.23|4735.23|4736.66|4736.66|4738.22|4738.22|4735.23|4735.23|0
1653639600000|2022-05-27 08:20:00|4737.1|4737.1|4741|4741|4741|4741|4737.1|4737.1|0
1653639900000|2022-05-27 08:25:00|4740.73|4740.73|4740.16|4740.16|4745.73|4745.73|4739.33|4739.33|0
1653640200000|2022-05-27 08:30:00|4739.89|4739.89|4745.1|4745.1|4745.4|4745.4|4739.89|4739.89|0
1653640500000|2022-05-27 08:35:00|4745.01|4745.01|4745.41|4745.41|4746.55|4746.55|4741.66|4741.66|0
1653640800000|2022-05-27 08:40:00|4745.29|4745.29|4747.67|4747.67|4748.08|4748.08|4743.66|4743.66|0
1653641100000|2022-05-27 08:45:00|4747.55|4747.55|4745.3|4745.3|4748.2|4748.2|4745.15|4745.15|0
1653641400000|2022-05-27 08:50:00|4745.53|4745.53|4746.92|4746.92|4746.92|4746.92|4745.18|4745.18|0
1653641700000|2022-05-27 08:55:00|4747.07|4747.07|4745.83|4745.83|4748.07|4748.07|4744.21|4744.21|0
1653642000000|2022-05-27 09:00:00|4745.91|4745.91|4736.64|4736.64|4748.59|4748.59|4736.64|4736.64|0
1653642300000|2022-05-27 09:05:00|4736.79|4736.79|4738.87|4738.87|4740.53|4740.53|4736.36|4736.36|0
1653642600000|2022-05-27 09:10:00|4738.6|4738.6|4736.67|4736.67|4742.1|4742.1|4736.67|4736.67|0
1653642900000|2022-05-27 09:15:00|4736.75|4736.75|4739.72|4739.72|4739.72|4739.72|4736.04|4736.04|0
1653643200000|2022-05-27 09:20:00|4739.6|4739.6|4728.91|4728.91|4740.14|4740.14|4728.66|4728.66|0
1653643500000|2022-05-27 09:25:00|4729.03|4729.03|4733.97|4733.97|4734.32|4734.32|4728.6|4728.6|0
1653643800000|2022-05-27 09:30:00|4733.88|4733.88|4733.32|4733.32|4734.47|4734.47|4733.03|4733.03|0
1653644100000|2022-05-27 09:35:00|4735.33|4735.33|4734.12|4734.12|4736.85|4736.85|4733.25|4733.25|0
1653644400000|2022-05-27 09:40:00|4734.3|4734.3|4739.92|4739.92|4740.21|4740.21|4734.06|4734.06|0
1653644700000|2022-05-27 09:45:00|4740.25|4740.25|4745.53|4745.53|4746.15|4746.15|4739.92|4739.92|0
1653645000000|2022-05-27 09:50:00|4744.19|4744.19|4740.21|4740.21|4744.28|4744.28|4740.21|4740.21|0
1653645300000|2022-05-27 09:55:00|4739.55|4739.55|4742.98|4742.98|4743.15|4743.15|4739.23|4739.23|0
1653645600000|2022-05-27 10:00:00|4742.31|4742.31|4742.43|4742.43|4743.32|4743.32|4741.91|4741.91|0
1653645900000|2022-05-27 10:05:00|4742.26|4742.26|4739.11|4739.11|4742.26|4742.26|4739.11|4739.11|0
1653646200000|2022-05-27 10:10:00|4738.58|4738.58|4740.47|4740.47|4740.73|4740.73|4737.96|4737.96|0
1653646500000|2022-05-27 10:15:00|4740.64|4740.64|4738.48|4738.48|4740.64|4740.64|4738.08|4738.08|0
1653646800000|2022-05-27 10:20:00|4738.4|4738.4|4738.36|4738.36|4738.4|4738.4|4736.92|4736.92|0
1653647100000|2022-05-27 10:25:00|4737.92|4737.92|4738.91|4738.91|4738.91|4738.91|4737.13|4737.13|0
1653647400000|2022-05-27 10:30:00|4739.07|4739.07|4742.5|4742.5|4742.5|4742.5|4738.9|4738.9|0
1653647700000|2022-05-27 10:35:00|4742.76|4742.76|4740.54|4740.54|4743.87|4743.87|4738.76|4738.76|0
1653648000000|2022-05-27 10:40:00|4740.42|4740.42|4743.99|4743.99|4743.99|4743.99|4739.89|4739.89|0
1653648300000|2022-05-27 10:45:00|4743.63|4743.63|4742.41|4742.41|4744.84|4744.84|4742.41|4742.41|0
1653648600000|2022-05-27 10:50:00|4742.53|4742.53|4745.34|4745.34|4745.52|4745.52|4741.27|4741.27|0
1653648900000|2022-05-27 10:55:00|4745.08|4745.08|4744.31|4744.31|4746.31|4746.31|4740.44|4740.44|0
1653649200000|2022-05-27 11:00:00|4743.48|4743.48|4742.75|4742.75|4743.48|4743.48|4741.37|4741.37|0
1653649500000|2022-05-27 11:05:00|4742.66|4742.66|4742.64|4742.64|4743.86|4743.86|4741.61|4741.61|0
1653649800000|2022-05-27 11:10:00|4743.25|4743.25|4744.94|4744.94|4744.94|4744.94|4742.9|4742.9|0
1653650100000|2022-05-27 11:15:00|4744.85|4744.85|4748.2|4748.2|4748.47|4748.47|4744.72|4744.72|0
1653650400000|2022-05-27 11:20:00|4747.85|4747.85|4747.52|4747.52|4747.85|4747.85|4745.29|4745.29|0
1653650700000|2022-05-27 11:25:00|4749.53|4749.53|4753.78|4753.78|4755.96|4755.96|4748.79|4748.79|0
1653651000000|2022-05-27 11:30:00|4754.48|4754.48|4751.14|4751.14|4755.65|4755.65|4749.24|4749.24|0
1653651300000|2022-05-27 11:35:00|4750.87|4750.87|4747.15|4747.15|4750.87|4750.87|4746.12|4746.12|0
1653651600000|2022-05-27 11:40:00|4747.06|4747.06|4746.38|4746.38|4747.06|4747.06|4745.42|4745.42|0
1653651900000|2022-05-27 11:45:00|4746.3|4746.3|4742.92|4742.92|4746.3|4746.3|4742.92|4742.92|0
1653652200000|2022-05-27 11:50:00|4743.01|4743.01|4750.9|4750.9|4750.9|4750.9|4743.01|4743.01|0
1653652500000|2022-05-27 11:55:00|4750.99|4750.99|4750.96|4750.96|4752.33|4752.33|4750.28|4750.28|0
1653652800000|2022-05-27 12:00:00|4750.29|4750.29|4747.63|4747.63|4750.29|4750.29|4747.37|4747.37|0
1653653100000|2022-05-27 12:05:00|4747.72|4747.72|4748.66|4748.66|4750.69|4750.69|4747.72|4747.72|0
1653653400000|2022-05-27 12:10:00|4748.54|4748.54|4750.33|4750.33|4750.33|4750.33|4747|4747|0
1653653700000|2022-05-27 12:15:00|4751|4751|4746.22|4746.22|4753.01|4753.01|4746.22|4746.22|0
1653654000000|2022-05-27 12:20:00|4746.04|4746.04|4751.05|4751.05|4752.39|4752.39|4746.04|4746.04|0
1653654300000|2022-05-27 12:25:00|4750.96|4750.96|4752.59|4752.59|4753.26|4753.26|4750.47|4750.47|0
1653654600000|2022-05-27 12:30:00|4751.92|4751.92|4755.35|4755.35|4755.92|4755.92|4749.85|4749.85|0
1653654900000|2022-05-27 12:35:00|4754.68|4754.68|4755.22|4755.22|4757.23|4757.23|4753.34|4753.34|0
1653655200000|2022-05-27 12:40:00|4755.06|4755.06|4756.2|4756.2|4756.76|4756.76|4754.44|4754.44|0
1653655500000|2022-05-27 12:45:00|4756.41|4756.41|4761.96|4761.96|4762.69|4762.69|4755.74|4755.74|0
1653655800000|2022-05-27 12:50:00|4762.14|4762.14|4759.14|4759.14|4762.14|4762.14|4759.08|4759.08|0
1653656100000|2022-05-27 12:55:00|4759.29|4759.29|4759.14|4759.14|4761.3|4761.3|4758.21|4758.21|0
1653656400000|2022-05-27 13:00:00|4760.48|4760.48|4761.7|4761.7|4762.9|4762.9|4760.48|4760.48|0
1653656700000|2022-05-27 13:05:00|4761.43|4761.43|4754.81|4754.81|4761.43|4761.43|4754.4|4754.4|0
1653657000000|2022-05-27 13:10:00|4754.69|4754.69|4755.54|4755.54|4756.14|4756.14|4753.91|4753.91|0
1653657300000|2022-05-27 13:15:00|4755.28|4755.28|4749.97|4749.97|4755.28|4755.28|4749.53|4749.53|0
1653657600000|2022-05-27 13:20:00|4749.81|4749.81|4748.75|4748.75|4750.08|4750.08|4746.98|4746.98|0
1653657900000|2022-05-27 13:25:00|4748.84|4748.84|4743.12|4743.12|4748.84|4748.84|4743.12|4743.12|0
1653658200000|2022-05-27 13:30:00|4744.46|4744.46|4735.5|4735.5|4746.09|4746.09|4735.33|4735.33|0
1653658500000|2022-05-27 13:35:00|4735.42|4735.42|4743.92|4743.92|4744.01|4744.01|4735.42|4735.42|0
1653658800000|2022-05-27 13:40:00|4744.59|4744.59|4747.05|4747.05|4748.32|4748.32|4744.59|4744.59|0
1653659100000|2022-05-27 13:45:00|4746.44|4746.44|4750.23|4750.23|4750.28|4750.28|4746.39|4746.39|0
1653659400000|2022-05-27 13:50:00|4750.9|4750.9|4750.34|4750.34|4751.87|4751.87|4749.99|4749.99|0
1653659700000|2022-05-27 13:55:00|4750.1|4750.1|4752.04|4752.04|4752.27|4752.27|4750.1|4750.1|0
1653660000000|2022-05-27 14:00:00|4752.15|4752.15|4751.92|4751.92|4754.15|4754.15|4750.87|4750.87|0
1653660300000|2022-05-27 14:05:00|4752.09|4752.09|4746.29|4746.29|4752.44|4752.44|4746.29|4746.29|0
1653660600000|2022-05-27 14:10:00|4745.62|4745.62|4750.27|4750.27|4750.27|4750.27|4745.62|4745.62|0
1653660900000|2022-05-27 14:15:00|4750.71|4750.71|4750.99|4750.99|4752.81|4752.81|4750.61|4750.61|0
1653661200000|2022-05-27 14:20:00|4751.15|4751.15|4749.69|4749.69|4751.15|4751.15|4748.31|4748.31|0
1653661500000|2022-05-27 14:25:00|4749.57|4749.57|4747.1|4747.1|4749.57|4749.57|4747.1|4747.1|0
1653661800000|2022-05-27 14:30:00|4747.9|4747.9|4744.4|4744.4|4749.68|4749.68|4743.68|4743.68|0
1653662100000|2022-05-27 14:35:00|4744.67|4744.67|4743|4743|4745.67|4745.67|4743|4743|0
1653662400000|2022-05-27 14:40:00|4743.67|4743.67|4739.65|4739.65|4743.67|4743.67|4736.96|4736.96|0
1653662700000|2022-05-27 14:45:00|4739.82|4739.82|4741.13|4741.13|4742.2|4742.2|4738.56|4738.56|0
1653663000000|2022-05-27 14:50:00|4740.96|4740.96|4736.18|4736.18|4741.24|4741.24|4735.6|4735.6|0
1653663300000|2022-05-27 14:55:00|4736.36|4736.36|4735.78|4735.78|4739.97|4739.97|4735.69|4735.69|0
1653663600000|2022-05-27 15:00:00|4735.87|4735.87|4732.94|4732.94|4736.95|4736.95|4731.66|4731.66|0
1653663900000|2022-05-27 15:05:00|4732.85|4732.85|4731.64|4731.64|4734.91|4734.91|4731.5|4731.5|0
1653664200000|2022-05-27 15:10:00|4731.78|4731.78|4734.57|4734.57|4735.27|4735.27|4731.78|4731.78|0
1653664500000|2022-05-27 15:15:00|4734.74|4734.74|4729.75|4729.75|4736.12|4736.12|4729.08|4729.08|0
1653664800000|2022-05-27 15:20:00|4729.84|4729.84|4728.87|4728.87|4731.18|4731.18|4728.7|4728.7|0
1653665100000|2022-05-27 15:25:00|4729.02|4729.02|4727.43|4727.43|4729.28|4729.28|4724.52|4724.52|0
1653894900000|2022-05-30 07:15:00|4752.08|4752.08|4742.71|4742.71|4752.08|4752.08|4736.74|4736.74|0
1653895200000|2022-05-30 07:20:00|4743.33|4743.33|4745.61|4745.61|4745.61|4745.61|4740.14|4740.14|0
1653895500000|2022-05-30 07:25:00|4745.46|4745.46|4747.6|4747.6|4749.62|4749.62|4743.75|4743.75|0
1653895800000|2022-05-30 07:30:00|4747.9|4747.9|4747.46|4747.46|4748.11|4748.11|4744.26|4744.26|0
1653896100000|2022-05-30 07:35:00|4747.82|4747.82|4745.22|4745.22|4747.82|4747.82|4742.94|4742.94|0
1653896400000|2022-05-30 07:40:00|4745.58|4745.58|4745.47|4745.47|4747.13|4747.13|4745.12|4745.12|0
1653896700000|2022-05-30 07:45:00|4746.14|4746.14|4743.12|4743.12|4746.23|4746.23|4743.03|4743.03|0
1653897000000|2022-05-30 07:50:00|4742.8|4742.8|4746.16|4746.16|4746.33|4746.33|4742.8|4742.8|0
1653897300000|2022-05-30 07:55:00|4745.98|4745.98|4746.77|4746.77|4747.95|4747.95|4745.02|4745.02|0
1653897600000|2022-05-30 08:00:00|4747.04|4747.04|4750.27|4750.27|4751.67|4751.67|4744.69|4744.69|0
1653897900000|2022-05-30 08:05:00|4748.93|4748.93|4748.03|4748.03|4749.79|4749.79|4745.83|4745.83|0
1653898200000|2022-05-30 08:10:00|4747.5|4747.5|4746.84|4746.84|4747.5|4747.5|4746.2|4746.2|0
1653898500000|2022-05-30 08:15:00|4747.02|4747.02|4733.75|4733.75|4747.02|4747.02|4733.75|4733.75|0
1653898800000|2022-05-30 08:20:00|4734.28|4734.28|4728.66|4728.66|4734.28|4734.28|4727.32|4727.32|0
1653899100000|2022-05-30 08:25:00|4729.1|4729.1|4733.89|4733.89|4733.89|4733.89|4727.93|4727.93|0
1653899400000|2022-05-30 08:30:00|4734|4734|4731.84|4731.84|4734.79|4734.79|4729.87|4729.87|0
1653899700000|2022-05-30 08:35:00|4732.72|4732.72|4735.43|4735.43|4737.27|4737.27|4732.72|4732.72|0
1653900000000|2022-05-30 08:40:00|4735.34|4735.34|4733.17|4733.17|4735.52|4735.52|4730.33|4730.33|0
1653900300000|2022-05-30 08:45:00|4733.96|4733.96|4732.6|4732.6|4734.23|4734.23|4732.31|4732.31|0
1653900600000|2022-05-30 08:50:00|4732.43|4732.43|4732.36|4732.36|4733.83|4733.83|4731.77|4731.77|0
1653900900000|2022-05-30 08:55:00|4732.27|4732.27|4728.27|4728.27|4732.65|4732.65|4726.45|4726.45|0
1653901200000|2022-05-30 09:00:00|4728.89|4728.89|4727.05|4727.05|4729.94|4729.94|4726.43|4726.43|0
1653901500000|2022-05-30 09:05:00|4727.23|4727.23|4732.7|4732.7|4732.7|4732.7|4725.81|4725.81|0
1653901800000|2022-05-30 09:10:00|4731.91|4731.91|4732.46|4732.46|4734.58|4734.58|4731.04|4731.04|0
1653902100000|2022-05-30 09:15:00|4732.22|4732.22|4726.63|4726.63|4732.57|4732.57|4725.13|4725.13|0
1653902400000|2022-05-30 09:20:00|4726.72|4726.72|4726.63|4726.63|4727.62|4727.62|4726.01|4726.01|0
1653902700000|2022-05-30 09:25:00|4726.54|4726.54|4728.1|4728.1|4728.38|4728.38|4724.1|4724.1|0
1653903000000|2022-05-30 09:30:00|4728.01|4728.01|4723.93|4723.93|4728.01|4728.01|4723.77|4723.77|0
1653903300000|2022-05-30 09:35:00|4724.05|4724.05|4725.48|4725.48|4726.17|4726.17|4723.93|4723.93|0
1653903600000|2022-05-30 09:40:00|4726.82|4726.82|4721.51|4721.51|4726.82|4726.82|4720.36|4720.36|0
1653903900000|2022-05-30 09:45:00|4721.24|4721.24|4722.03|4722.03|4722.79|4722.79|4719.92|4719.92|0
1653904200000|2022-05-30 09:50:00|4721.41|4721.41|4721.94|4721.94|4722.12|4722.12|4719.27|4719.27|0
1653904500000|2022-05-30 09:55:00|4722.18|4722.18|4722.22|4722.22|4724.01|4724.01|4720.22|4720.22|0
1653904800000|2022-05-30 10:00:00|4722.89|4722.89|4723.86|4723.86|4725.67|4725.67|4721.59|4721.59|0
1653905100000|2022-05-30 10:05:00|4724.21|4724.21|4723.05|4723.05|4724.82|4724.82|4721.59|4721.59|0
1653905400000|2022-05-30 10:10:00|4722.7|4722.7|4721.41|4721.41|4723.1|4723.1|4719.55|4719.55|0
1653905700000|2022-05-30 10:15:00|4721.62|4721.62|4719.35|4719.35|4721.96|4721.96|4719.35|4719.35|0
1653906000000|2022-05-30 10:20:00|4718.56|4718.56|4720.32|4720.32|4721.44|4721.44|4717.16|4717.16|0
1653906300000|2022-05-30 10:25:00|4720.21|4720.21|4718.94|4718.94|4722.31|4722.31|4718.94|4718.94|0
1653906600000|2022-05-30 10:30:00|4718.5|4718.5|4722.99|4722.99|4722.99|4722.99|4718.5|4718.5|0
1653906900000|2022-05-30 10:35:00|4723.66|4723.66|4728.05|4728.05|4728.05|4728.05|4722.96|4722.96|0
1653907200000|2022-05-30 10:40:00|4728.72|4728.72|4727.31|4727.31|4729.17|4729.17|4726.2|4726.2|0
1653907500000|2022-05-30 10:45:00|4726.97|4726.97|4726.19|4726.19|4727.38|4727.38|4724.05|4724.05|0
1653907800000|2022-05-30 10:50:00|4726.4|4726.4|4725.72|4725.72|4726.65|4726.65|4725.2|4725.2|0
1653908100000|2022-05-30 10:55:00|4725.28|4725.28|4730.17|4730.17|4730.17|4730.17|4725.28|4725.28|0
1653908400000|2022-05-30 11:00:00|4730.27|4730.27|4731.05|4731.05|4731.63|4731.63|4729.79|4729.79|0
1653908700000|2022-05-30 11:05:00|4731.72|4731.72|4734.35|4734.35|4734.57|4734.57|4731.6|4731.6|0
1653909000000|2022-05-30 11:10:00|4734.25|4734.25|4733.44|4733.44|4735.59|4735.59|4733.12|4733.12|0
1653909300000|2022-05-30 11:15:00|4733.09|4733.09|4733.65|4733.65|4733.65|4733.65|4732.26|4732.26|0
1653909600000|2022-05-30 11:20:00|4734.32|4734.32|4733.56|4733.56|4736.54|4736.54|4732.11|4732.11|0
1653909900000|2022-05-30 11:25:00|4733.65|4733.65|4730.85|4730.85|4733.65|4733.65|4729.32|4729.32|0
1653910200000|2022-05-30 11:30:00|4731.52|4731.52|4730.53|4730.53|4731.82|4731.82|4730.45|4730.45|0
1653910500000|2022-05-30 11:35:00|4730.39|4730.39|4729.85|4729.85|4732.35|4732.35|4729.63|4729.63|0
1653910800000|2022-05-30 11:40:00|4729.68|4729.68|4728.58|4728.58|4731.37|4731.37|4728.44|4728.44|0
1653911100000|2022-05-30 11:45:00|4728.41|4728.41|4729.42|4729.42|4729.78|4729.78|4728.41|4728.41|0
1653911400000|2022-05-30 11:50:00|4730.09|4730.09|4728.73|4728.73|4730.09|4730.09|4728.25|4728.25|0
1653911700000|2022-05-30 11:55:00|4727.72|4727.72|4728.73|4728.73|4728.73|4728.73|4727.72|4727.72|0
1653912000000|2022-05-30 12:00:00|4728.61|4728.61|4731.8|4731.8|4731.8|4731.8|4728.61|4728.61|0
1653912300000|2022-05-30 12:05:00|4732.16|4732.16|4731.72|4731.72|4732.51|4732.51|4730.99|4730.99|0
1653912600000|2022-05-30 12:10:00|4731.05|4731.05|4732.22|4732.22|4732.89|4732.89|4729.18|4729.18|0
1653912900000|2022-05-30 12:15:00|4732.39|4732.39|4731.61|4731.61|4732.46|4732.46|4730.09|4730.09|0
1653913200000|2022-05-30 12:20:00|4731.44|4731.44|4730.4|4730.4|4732|4732|4730.4|4730.4|0
1653913500000|2022-05-30 12:25:00|4730.23|4730.23|4731.08|4731.08|4732.3|4732.3|4729.7|4729.7|0
1653913800000|2022-05-30 12:30:00|4731.2|4731.2|4728.52|4728.52|4732.08|4732.08|4728.52|4728.52|0
1653914100000|2022-05-30 12:35:00|4727.85|4727.85|4728.29|4728.29|4728.47|4728.47|4727.27|4727.27|0
1653914400000|2022-05-30 12:40:00|4728.74|4728.74|4731.78|4731.78|4731.78|4731.78|4728.74|4728.74|0
1653914700000|2022-05-30 12:45:00|4731.9|4731.9|4731.27|4731.27|4733.26|4733.26|4729.82|4729.82|0
1653915000000|2022-05-30 12:50:00|4731.59|4731.59|4731.49|4731.49|4732.16|4732.16|4730.08|4730.08|0
1653915300000|2022-05-30 12:55:00|4731.32|4731.32|4734.61|4734.61|4734.67|4734.67|4730.47|4730.47|0
1653915600000|2022-05-30 13:00:00|4734.7|4734.7|4744.23|4744.23|4746.5|4746.5|4734|4734|0
1653915900000|2022-05-30 13:05:00|4744.9|4744.9|4742.49|4742.49|4745.4|4745.4|4742.45|4742.45|0
1653916200000|2022-05-30 13:10:00|4742.58|4742.58|4738.8|4738.8|4742.58|4742.58|4737.37|4737.37|0
1653916500000|2022-05-30 13:15:00|4738.98|4738.98|4735.68|4735.68|4738.98|4738.98|4735.4|4735.4|0
1653916800000|2022-05-30 13:20:00|4735.52|4735.52|4735.61|4735.61|4736.77|4736.77|4734.13|4734.13|0
1653917100000|2022-05-30 13:25:00|4736.28|4736.28|4737.45|4737.45|4737.45|4737.45|4736.07|4736.07|0
1653917400000|2022-05-30 13:30:00|4737.72|4737.72|4732.55|4732.55|4738.21|4738.21|4732.44|4732.44|0
1653917700000|2022-05-30 13:35:00|4733.22|4733.22|4730.63|4730.63|4733.4|4733.4|4728.4|4728.4|0
1653918000000|2022-05-30 13:40:00|4730.71|4730.71|4726.38|4726.38|4731.24|4731.24|4726.29|4726.29|0
1653918300000|2022-05-30 13:45:00|4726.26|4726.26|4727.14|4727.14|4727.14|4727.14|4725.06|4725.06|0
1653918600000|2022-05-30 13:50:00|4727.04|4727.04|4728.24|4728.24|4728.38|4728.38|4726.51|4726.51|0
1653918900000|2022-05-30 13:55:00|4728.42|4728.42|4722.13|4722.13|4728.42|4728.42|4721.77|4721.77|0
1653919200000|2022-05-30 14:00:00|4722.04|4722.04|4724.98|4724.98|4725.77|4725.77|4720.93|4720.93|0
1653919500000|2022-05-30 14:05:00|4725.16|4725.16|4725.29|4725.29|4726.59|4726.59|4724.81|4724.81|0
1653919800000|2022-05-30 14:10:00|4725.55|4725.55|4726.69|4726.69|4727.77|4727.77|4725.55|4725.55|0
1653920100000|2022-05-30 14:15:00|4726.02|4726.02|4723.91|4723.91|4726.29|4726.29|4723.91|4723.91|0
1653920400000|2022-05-30 14:20:00|4723.82|4723.82|4726.46|4726.46|4727.22|4727.22|4723.82|4723.82|0
1653920700000|2022-05-30 14:25:00|4726.82|4726.82|4727.94|4727.94|4728.7|4728.7|4726.82|4726.82|0
1653921000000|2022-05-30 14:30:00|4727.83|4727.83|4728.51|4728.51|4729.7|4729.7|4727.83|4727.83|0
1653921300000|2022-05-30 14:35:00|4727.98|4727.98|4728.87|4728.87|4728.87|4728.87|4725.33|4725.33|0
1653921600000|2022-05-30 14:40:00|4728.69|4728.69|4727.14|4727.14|4728.78|4728.78|4725.72|4725.72|0
1653921900000|2022-05-30 14:45:00|4726.7|4726.7|4725.82|4725.82|4727|4727|4725.19|4725.19|0
1653922200000|2022-05-30 14:50:00|4725.15|4725.15|4727.62|4727.62|4730.5|4730.5|4723.69|4723.69|0
1653922500000|2022-05-30 14:55:00|4727.45|4727.45|4725.4|4725.4|4729.42|4729.42|4723.54|4723.54|0
1653922800000|2022-05-30 15:00:00|4725.22|4725.22|4719.49|4719.49|4725.3|4725.3|4719.41|4719.41|0
1653923100000|2022-05-30 15:05:00|4719.58|4719.58|4711.78|4711.78|4719.75|4719.75|4711.61|4711.61|0
1653923400000|2022-05-30 15:10:00|4711.94|4711.94|4713.6|4713.6|4714.87|4714.87|4711.21|4711.21|0
1653923700000|2022-05-30 15:15:00|4712.93|4712.93|4713.46|4713.46|4715.06|4715.06|4712.51|4712.51|0
1653924000000|2022-05-30 15:20:00|4713.55|4713.55|4723.36|4723.36|4723.89|4723.89|4713.44|4713.44|0
1653924300000|2022-05-30 15:25:00|4724.03|4724.03|4720.85|4720.85|4724.7|4724.7|4719.25|4719.25|0
1653981300000|2022-05-31 07:15:00|4697.44|4697.44|4700.29|4700.29|4701.63|4701.63|4695.55|4695.55|0
1653981600000|2022-05-31 07:20:00|4701.63|4701.63|4704.13|4704.13|4704.13|4704.13|4697.93|4697.93|0
1653981900000|2022-05-31 07:25:00|4707.48|4707.48|4716.28|4716.28|4720.26|4720.26|4707.48|4707.48|0
1653982200000|2022-05-31 07:30:00|4716.37|4716.37|4716.22|4716.22|4716.54|4716.54|4710.19|4710.19|0
1653982500000|2022-05-31 07:35:00|4715.96|4715.96|4715.78|4715.78|4716.59|4716.59|4712.05|4712.05|0
1653982800000|2022-05-31 07:40:00|4715.9|4715.9|4722.96|4722.96|4722.96|4722.96|4713.65|4713.65|0
1653983100000|2022-05-31 07:45:00|4723.32|4723.32|4729.22|4729.22|4732.17|4732.17|4723.08|4723.08|0
1653983400000|2022-05-31 07:50:00|4729.05|4729.05|4725.91|4725.91|4729.05|4729.05|4725.14|4725.14|0
1653983700000|2022-05-31 07:55:00|4725.77|4725.77|4726.15|4726.15|4727.11|4727.11|4723.82|4723.82|0
1653984000000|2022-05-31 08:00:00|4726|4726|4725.36|4725.36|4727.46|4727.46|4722.88|4722.88|0
1653984300000|2022-05-31 08:05:00|4725.27|4725.27|4726.33|4726.33|4728.34|4728.34|4724.25|4724.25|0
1653984600000|2022-05-31 08:10:00|4726.48|4726.48|4731.52|4731.52|4731.69|4731.69|4726.48|4726.48|0
1653984900000|2022-05-31 08:15:00|4730.85|4730.85|4734.9|4734.9|4736.19|4736.19|4730.85|4730.85|0
1653985200000|2022-05-31 08:20:00|4734.23|4734.23|4733.96|4733.96|4736.62|4736.62|4733.68|4733.68|0
1653985500000|2022-05-31 08:25:00|4734.23|4734.23|4734.45|4734.45|4735.93|4735.93|4733.94|4733.94|0
1653985800000|2022-05-31 08:30:00|4734.34|4734.34|4740.01|4740.01|4740.01|4740.01|4733.34|4733.34|0
1653986100000|2022-05-31 08:35:00|4740.37|4740.37|4738.97|4738.97|4740.37|4740.37|4735.65|4735.65|0
1653986400000|2022-05-31 08:40:00|4738.7|4738.7|4735.36|4735.36|4738.73|4738.73|4734.31|4734.31|0
1653986700000|2022-05-31 08:45:00|4736.03|4736.03|4734.56|4734.56|4736.44|4736.44|4733.49|4733.49|0
1653987000000|2022-05-31 08:50:00|4733.68|4733.68|4736.39|4736.39|4737.27|4737.27|4731.3|4731.3|0
1653987300000|2022-05-31 08:55:00|4736.66|4736.66|4731.28|4731.28|4737.09|4737.09|4730.49|4730.49|0
1653987600000|2022-05-31 09:00:00|4731.19|4731.19|4730.22|4730.22|4731.72|4731.72|4729.45|4729.45|0
1653987900000|2022-05-31 09:05:00|4729.55|4729.55|4729.92|4729.92|4732.02|4732.02|4727.91|4727.91|0
1653988200000|2022-05-31 09:10:00|4729.25|4729.25|4723.72|4723.72|4729.25|4729.25|4723.18|4723.18|0
1653988500000|2022-05-31 09:15:00|4723.45|4723.45|4724.27|4724.27|4724.5|4724.5|4723.3|4723.3|0
1653988800000|2022-05-31 09:20:00|4723.6|4723.6|4725.67|4725.67|4726.67|4726.67|4723.48|4723.48|0
1653989100000|2022-05-31 09:25:00|4725.85|4725.85|4725.9|4725.9|4727.01|4727.01|4725.32|4725.32|0
1653989400000|2022-05-31 09:30:00|4726.05|4726.05|4724.26|4724.26|4726.19|4726.19|4723.43|4723.43|0
1653989700000|2022-05-31 09:35:00|4724.34|4724.34|4721.89|4721.89|4724.34|4724.34|4721.44|4721.44|0
1653990000000|2022-05-31 09:40:00|4721.8|4721.8|4722.67|4722.67|4722.79|4722.79|4721.27|4721.27|0
1653990300000|2022-05-31 09:45:00|4722.85|4722.85|4724.57|4724.57|4725.67|4725.67|4722.45|4722.45|0
1653990600000|2022-05-31 09:50:00|4724.49|4724.49|4723.13|4723.13|4725.71|4725.71|4722.94|4722.94|0
1653990900000|2022-05-31 09:55:00|4722.92|4722.92|4725.58|4725.58|4726.25|4726.25|4722.09|4722.09|0
1653991200000|2022-05-31 10:00:00|4724.24|4724.24|4722.64|4722.64|4725|4725|4722.64|4722.64|0
1653991500000|2022-05-31 10:05:00|4722.75|4722.75|4722.96|4722.96|4722.96|4722.96|4720.22|4720.22|0
1653991800000|2022-05-31 10:10:00|4723.14|4723.14|4723.51|4723.51|4724.27|4724.27|4722.96|4722.96|0
1653992100000|2022-05-31 10:15:00|4723.78|4723.78|4723.98|4723.98|4724.75|4724.75|4723.16|4723.16|0
1653992400000|2022-05-31 10:20:00|4723.89|4723.89|4722.21|4722.21|4723.89|4723.89|4722.21|4722.21|0
1653992700000|2022-05-31 10:25:00|4722.42|4722.42|4722.55|4722.55|4723.04|4723.04|4722.29|4722.29|0
1653993000000|2022-05-31 10:30:00|4722.73|4722.73|4717.19|4717.19|4722.9|4722.9|4717.19|4717.19|0
1653993300000|2022-05-31 10:35:00|4717.86|4717.86|4718.36|4718.36|4721.45|4721.45|4717.8|4717.8|0
1653993600000|2022-05-31 10:40:00|4717.69|4717.69|4720.2|4720.2|4720.41|4720.41|4717.69|4717.69|0
1653993900000|2022-05-31 10:45:00|4720.12|4720.12|4718.31|4718.31|4720.91|4720.91|4717.64|4717.64|0
1653994200000|2022-05-31 10:50:00|4718.4|4718.4|4717.19|4717.19|4719.07|4719.07|4717.02|4717.02|0
1653994500000|2022-05-31 10:55:00|4716.87|4716.87|4715.33|4715.33|4717.02|4717.02|4715|4715|0
1653994800000|2022-05-31 11:00:00|4715.15|4715.15|4712.41|4712.41|4715.86|4715.86|4712.41|4712.41|0
1653995100000|2022-05-31 11:05:00|4712.14|4712.14|4715.55|4715.55|4715.55|4715.55|4711.68|4711.68|0
1653995400000|2022-05-31 11:10:00|4715.44|4715.44|4715.23|4715.23|4716.46|4716.46|4714.56|4714.56|0
1653995700000|2022-05-31 11:15:00|4715.08|4715.08|4713.24|4713.24|4715.56|4715.56|4713.15|4713.15|0
1653996000000|2022-05-31 11:20:00|4713.6|4713.6|4711.1|4711.1|4713.6|4713.6|4710.77|4710.77|0
1653996300000|2022-05-31 11:25:00|4711.21|4711.21|4708.76|4708.76|4711.36|4711.36|4708.68|4708.68|0
1653996600000|2022-05-31 11:30:00|4707.42|4707.42|4706.75|4706.75|4707.57|4707.57|4705.21|4705.21|0
1653996900000|2022-05-31 11:35:00|4706.84|4706.84|4709.71|4709.71|4710.05|4710.05|4706.84|4706.84|0
1653997200000|2022-05-31 11:40:00|4709.39|4709.39|4709.74|4709.74|4710.58|4710.58|4708.95|4708.95|0
1653997500000|2022-05-31 11:45:00|4709.64|4709.64|4711.79|4711.79|4711.79|4711.79|4709.55|4709.55|0
1653997800000|2022-05-31 11:50:00|4711.49|4711.49|4712.33|4712.33|4714.41|4714.41|4711.49|4711.49|0
1653998100000|2022-05-31 11:55:00|4712.18|4712.18|4711.68|4711.68|4712.18|4712.18|4710.59|4710.59|0
1653998400000|2022-05-31 12:00:00|4711.47|4711.47|4710.17|4710.17|4711.82|4711.82|4710.12|4710.12|0
1653998700000|2022-05-31 12:05:00|4710.61|4710.61|4711.69|4711.69|4712.57|4712.57|4709.76|4709.76|0
1653999000000|2022-05-31 12:10:00|4711.51|4711.51|4711.22|4711.22|4712.32|4712.32|4710.84|4710.84|0
1653999300000|2022-05-31 12:15:00|4711.4|4711.4|4703.55|4703.55|4711.59|4711.59|4701.56|4701.56|0
1653999600000|2022-05-31 12:20:00|4703.4|4703.4|4703.55|4703.55|4703.55|4703.55|4699.67|4699.67|0
1653999900000|2022-05-31 12:25:00|4702.88|4702.88|4703.84|4703.84|4704.22|4704.22|4702.88|4702.88|0
1654000200000|2022-05-31 12:30:00|4703.95|4703.95|4698.54|4698.54|4703.95|4703.95|4698.54|4698.54|0
1654000500000|2022-05-31 12:35:00|4696.53|4696.53|4692.57|4692.57|4697.11|4697.11|4692.57|4692.57|0
1654000800000|2022-05-31 12:40:00|4691.23|4691.23|4689.78|4689.78|4692.31|4692.31|4689.78|4689.78|0
1654001100000|2022-05-31 12:45:00|4689.48|4689.48|4691.78|4691.78|4692.19|4692.19|4689.18|4689.18|0
1654001400000|2022-05-31 12:50:00|4691.86|4691.86|4695.85|4695.85|4696.21|4696.21|4691.86|4691.86|0
1654001700000|2022-05-31 12:55:00|4696.02|4696.02|4687.45|4687.45|4696.28|4696.28|4687.1|4687.1|0
1654002000000|2022-05-31 13:00:00|4687.37|4687.37|4688.54|4688.54|4689.41|4689.41|4686.7|4686.7|0
1654002300000|2022-05-31 13:05:00|4687.2|4687.2|4682.72|4682.72|4687.2|4687.2|4682.54|4682.54|0
1654002600000|2022-05-31 13:10:00|4681.38|4681.38|4681.85|4681.85|4682.72|4682.72|4680.56|4680.56|0
1654002900000|2022-05-31 13:15:00|4681.67|4681.67|4679.66|4679.66|4683.48|4683.48|4678.64|4678.64|0
1654003200000|2022-05-31 13:20:00|4680.33|4680.33|4682.87|4682.87|4683.01|4683.01|4679.52|4679.52|0
1654003500000|2022-05-31 13:25:00|4682.2|4682.2|4683.67|4683.67|4683.96|4683.96|4682.11|4682.11|0
1654003800000|2022-05-31 13:30:00|4683.4|4683.4|4682.28|4682.28|4686.37|4686.37|4681.58|4681.58|0
1654004100000|2022-05-31 13:35:00|4681.61|4681.61|4685.55|4685.55|4685.63|4685.63|4681.52|4681.52|0
1654004400000|2022-05-31 13:40:00|4685.46|4685.46|4686.83|4686.83|4689.22|4689.22|4684.35|4684.35|0
1654004700000|2022-05-31 13:45:00|4687.5|4687.5|4682.33|4682.33|4690|4690|4682|4682|0
1654005000000|2022-05-31 13:50:00|4682.06|4682.06|4679.65|4679.65|4682.99|4682.99|4678.63|4678.63|0
1654005300000|2022-05-31 13:55:00|4679.39|4679.39|4676.29|4676.29|4682.35|4682.35|4676.29|4676.29|0
1654005600000|2022-05-31 14:00:00|4676.2|4676.2|4668.23|4668.23|4676.2|4676.2|4668.23|4668.23|0
1654005900000|2022-05-31 14:05:00|4668.32|4668.32|4669.3|4669.3|4672.52|4672.52|4668.32|4668.32|0
1654006200000|2022-05-31 14:10:00|4669.48|4669.48|4671.87|4671.87|4671.87|4671.87|4666.69|4666.69|0
1654006500000|2022-05-31 14:15:00|4671.99|4671.99|4678.46|4678.46|4678.46|4678.46|4671.32|4671.32|0
1654006800000|2022-05-31 14:20:00|4678.28|4678.28|4674.38|4674.38|4678.28|4678.28|4673.02|4673.02|0
1654007100000|2022-05-31 14:25:00|4674.23|4674.23|4668.98|4668.98|4674.23|4674.23|4668.98|4668.98|0
1654007400000|2022-05-31 14:30:00|4668.66|4668.66|4665.23|4665.23|4672.18|4672.18|4665.23|4665.23|0
1654007700000|2022-05-31 14:35:00|4664.97|4664.97|4673.39|4673.39|4673.39|4673.39|4664.26|4664.26|0
1654008000000|2022-05-31 14:40:00|4673.57|4673.57|4673.38|4673.38|4676.83|4676.83|4669.13|4669.13|0
1654008300000|2022-05-31 14:45:00|4672.71|4672.71|4671.1|4671.1|4674.3|4674.3|4671.1|4671.1|0
1654008600000|2022-05-31 14:50:00|4671.01|4671.01|4671.5|4671.5|4672.44|4672.44|4670.18|4670.18|0
1654008900000|2022-05-31 14:55:00|4671.59|4671.59|4666.5|4666.5|4673.73|4673.73|4665.92|4665.92|0
1654009200000|2022-05-31 15:00:00|4666.65|4666.65|4670.77|4670.77|4672.14|4672.14|4666.45|4666.45|0
1654009500000|2022-05-31 15:05:00|4671.03|4671.03|4668.52|4668.52|4672.56|4672.56|4666.6|4666.6|0
1654009800000|2022-05-31 15:10:00|4668.22|4668.22|4666.67|4666.67|4669.24|4669.24|4665.35|4665.35|0
1654010100000|2022-05-31 15:15:00|4666.58|4666.58|4664.52|4664.52|4666.85|4666.85|4660.34|4660.34|0
1654010400000|2022-05-31 15:20:00|4664.64|4664.64|4662.18|4662.18|4664.65|4664.65|4660.14|4660.14|0
1654010700000|2022-05-31 15:25:00|4661.51|4661.51|4655.59|4655.59|4661.67|4661.67|4651.65|4651.65|0
1654067700000|2022-06-01 07:15:00|4734.13|4734.13|4726.2|4726.2|4734.25|4734.25|4725.09|4725.09|0
1654068000000|2022-06-01 07:20:00|4725.41|4725.41|4727.08|4727.08|4730.67|4730.67|4724.62|4724.62|0
1654068300000|2022-06-01 07:25:00|4727.61|4727.61|4734.36|4734.36|4734.36|4734.36|4725.73|4725.73|0
1654068600000|2022-06-01 07:30:00|4733.69|4733.69|4728.72|4728.72|4733.69|4733.69|4726.95|4726.95|0
1654068900000|2022-06-01 07:35:00|4728.88|4728.88|4731.05|4731.05|4732.87|4732.87|4728.44|4728.44|0
1654069200000|2022-06-01 07:40:00|4730.76|4730.76|4727.24|4727.24|4733.52|4733.52|4726.65|4726.65|0
1654069500000|2022-06-01 07:45:00|4726.95|4726.95|4728.2|4728.2|4728.35|4728.35|4724.73|4724.73|0
1654069800000|2022-06-01 07:50:00|4728.87|4728.87|4724.42|4724.42|4729.76|4729.76|4723.91|4723.91|0
1654070100000|2022-06-01 07:55:00|4724.77|4724.77|4727.01|4727.01|4727.68|4727.68|4723.06|4723.06|0
1654070400000|2022-06-01 08:00:00|4726.75|4726.75|4725.35|4725.35|4727.81|4727.81|4723.92|4723.92|0
1654070700000|2022-06-01 08:05:00|4725.08|4725.08|4725.07|4725.07|4726.14|4726.14|4722.62|4722.62|0
1654071000000|2022-06-01 08:10:00|4725.74|4725.74|4723.68|4723.68|4728.14|4728.14|4723.13|4723.13|0
1654071300000|2022-06-01 08:15:00|4723.83|4723.83|4727.34|4727.34|4727.34|4727.34|4723.83|4723.83|0
1654071600000|2022-06-01 08:20:00|4727.23|4727.23|4732.19|4732.19|4732.19|4732.19|4727.05|4727.05|0
1654071900000|2022-06-01 08:25:00|4732.86|4732.86|4744.46|4744.46|4745.13|4745.13|4732.86|4732.86|0
1654072200000|2022-06-01 08:30:00|4744.55|4744.55|4743.54|4743.54|4745.99|4745.99|4743.54|4743.54|0
1654072500000|2022-06-01 08:35:00|4743.11|4743.11|4745.79|4745.79|4745.79|4745.79|4740.45|4740.45|0
1654072800000|2022-06-01 08:40:00|4745.52|4745.52|4751.41|4751.41|4751.98|4751.98|4745.52|4745.52|0
1654073100000|2022-06-01 08:45:00|4751.59|4751.59|4754.89|4754.89|4754.89|4754.89|4751.53|4751.53|0
1654073400000|2022-06-01 08:50:00|4754.74|4754.74|4752.73|4752.73|4755.53|4755.53|4751.74|4751.74|0
1654073700000|2022-06-01 08:55:00|4753.4|4753.4|4750.87|4750.87|4755.32|4755.32|4750.87|4750.87|0
1654074000000|2022-06-01 09:00:00|4751.54|4751.54|4749.04|4749.04|4751.54|4751.54|4748.33|4748.33|0
1654074300000|2022-06-01 09:05:00|4749.71|4749.71|4757.19|4757.19|4757.19|4757.19|4749.71|4749.71|0
1654074600000|2022-06-01 09:10:00|4757.28|4757.28|4760.28|4760.28|4760.28|4760.28|4756.17|4756.17|0
1654074900000|2022-06-01 09:15:00|4760.58|4760.58|4762.23|4762.23|4763.07|4763.07|4760.58|4760.58|0
1654075200000|2022-06-01 09:20:00|4762.9|4762.9|4763.35|4763.35|4764.73|4764.73|4762.19|4762.19|0
1654075500000|2022-06-01 09:25:00|4763.17|4763.17|4763.59|4763.59|4765.49|4765.49|4762.53|4762.53|0
1654075800000|2022-06-01 09:30:00|4763.86|4763.86|4760.81|4760.81|4764.68|4764.68|4760.81|4760.81|0
1654076100000|2022-06-01 09:35:00|4760.14|4760.14|4756.03|4756.03|4761.16|4761.16|4756.03|4756.03|0
1654076400000|2022-06-01 09:40:00|4756.19|4756.19|4757.46|4757.46|4757.89|4757.89|4756.02|4756.02|0
1654076700000|2022-06-01 09:45:00|4757.11|4757.11|4759.68|4759.68|4760.33|4760.33|4754.54|4754.54|0
1654077000000|2022-06-01 09:50:00|4759.24|4759.24|4759.22|4759.22|4760.9|4760.9|4758.25|4758.25|0
1654077300000|2022-06-01 09:55:00|4759.89|4759.89|4763.04|4763.04|4763.19|4763.19|4759.89|4759.89|0
1654077600000|2022-06-01 10:00:00|4762.38|4762.38|4754.54|4754.54|4762.38|4762.38|4754.54|4754.54|0
1654077900000|2022-06-01 10:05:00|4754.43|4754.43|4754.61|4754.61|4756.08|4756.08|4753.14|4753.14|0
1654078200000|2022-06-01 10:10:00|4754.39|4754.39|4755.01|4755.01|4755.45|4755.45|4752.93|4752.93|0
1654078500000|2022-06-01 10:15:00|4754.48|4754.48|4756.77|4756.77|4756.77|4756.77|4753.41|4753.41|0
1654078800000|2022-06-01 10:20:00|4755.43|4755.43|4755.64|4755.64|4755.64|4755.64|4754.32|4754.32|0
1654079100000|2022-06-01 10:25:00|4754.97|4754.97|4756.45|4756.45|4756.8|4756.8|4752.81|4752.81|0
1654079400000|2022-06-01 10:30:00|4756.62|4756.62|4756.36|4756.36|4756.89|4756.89|4755.92|4755.92|0
1654079700000|2022-06-01 10:35:00|4755.69|4755.69|4758.79|4758.79|4759.8|4759.8|4755.02|4755.02|0
1654080000000|2022-06-01 10:40:00|4759.37|4759.37|4755.45|4755.45|4759.37|4759.37|4754.43|4754.43|0
1654080300000|2022-06-01 10:45:00|4755.72|4755.72|4758.28|4758.28|4759.22|4759.22|4755.72|4755.72|0
1654080600000|2022-06-01 10:50:00|4757.75|4757.75|4758.55|4758.55|4759.02|4759.02|4754.89|4754.89|0
1654080900000|2022-06-01 10:55:00|4758.45|4758.45|4753.18|4753.18|4758.47|4758.47|4753.18|4753.18|0
1654081200000|2022-06-01 11:00:00|4753.51|4753.51|4753.59|4753.59|4755.71|4755.71|4751.99|4751.99|0
1654081500000|2022-06-01 11:05:00|4753.86|4753.86|4755.93|4755.93|4756.51|4756.51|4753.04|4753.04|0
1654081800000|2022-06-01 11:10:00|4757.94|4757.94|4760.74|4760.74|4762.02|4762.02|4757.06|4757.06|0
1654082100000|2022-06-01 11:15:00|4761.09|4761.09|4763.84|4763.84|4765.21|4765.21|4761.09|4761.09|0
1654082400000|2022-06-01 11:20:00|4764.51|4764.51|4763.79|4763.79|4766.06|4766.06|4762.85|4762.85|0
1654082700000|2022-06-01 11:25:00|4763.96|4763.96|4764.44|4764.44|4765.07|4765.07|4763.56|4763.56|0
1654083000000|2022-06-01 11:30:00|4764.55|4764.55|4772.04|4772.04|4773.41|4773.41|4764.55|4764.55|0
1654083300000|2022-06-01 11:35:00|4771.86|4771.86|4769.26|4769.26|4775.14|4775.14|4769.17|4769.17|0
1654083600000|2022-06-01 11:40:00|4769.34|4769.34|4772.51|4772.51|4774.02|4774.02|4769.34|4769.34|0
1654083900000|2022-06-01 11:45:00|4772.68|4772.68|4776.26|4776.26|4776.49|4776.49|4770.4|4770.4|0
1654084200000|2022-06-01 11:50:00|4776.35|4776.35|4777.77|4777.77|4778.33|4778.33|4776.35|4776.35|0
1654084500000|2022-06-01 11:55:00|4778.01|4778.01|4773.98|4773.98|4778.13|4778.13|4773.57|4773.57|0
1654084800000|2022-06-01 12:00:00|4773.89|4773.89|4774.54|4774.54|4777.49|4777.49|4773.75|4773.75|0
1654085100000|2022-06-01 12:05:00|4774.3|4774.3|4773.21|4773.21|4776.37|4776.37|4772.05|4772.05|0
1654085400000|2022-06-01 12:10:00|4772.95|4772.95|4776.31|4776.31|4778.22|4778.22|4772.24|4772.24|0
1654085700000|2022-06-01 12:15:00|4776.98|4776.98|4781.62|4781.62|4782.7|4782.7|4776.77|4776.77|0
1654086000000|2022-06-01 12:20:00|4780.28|4780.28|4782.46|4782.46|4782.66|4782.66|4780.04|4780.04|0
1654086300000|2022-06-01 12:25:00|4782.35|4782.35|4787.12|4787.12|4788.32|4788.32|4782.35|4782.35|0
1654086600000|2022-06-01 12:30:00|4785.78|4785.78|4778.46|4778.46|4785.78|4785.78|4778.46|4778.46|0
1654086900000|2022-06-01 12:35:00|4777.79|4777.79|4774.04|4774.04|4778.15|4778.15|4773.83|4773.83|0
1654087200000|2022-06-01 12:40:00|4774.13|4774.13|4773.87|4773.87|4774.16|4774.16|4771.86|4771.86|0
1654087500000|2022-06-01 12:45:00|4773.66|4773.66|4772.19|4772.19|4774.13|4774.13|4772.1|4772.1|0
1654087800000|2022-06-01 12:50:00|4772.45|4772.45|4775.02|4775.02|4775.46|4775.46|4772.45|4772.45|0
1654088100000|2022-06-01 12:55:00|4774.85|4774.85|4775.24|4775.24|4775.24|4775.24|4771.86|4771.86|0
1654088400000|2022-06-01 13:00:00|4775.33|4775.33|4780.49|4780.49|4781.08|4781.08|4775.3|4775.3|0
1654088700000|2022-06-01 13:05:00|4780.76|4780.76|4785.13|4785.13|4785.4|4785.4|4780.76|4780.76|0
1654089000000|2022-06-01 13:10:00|4784.46|4784.46|4779.83|4779.83|4784.46|4784.46|4779.67|4779.67|0
1654089300000|2022-06-01 13:15:00|4779.66|4779.66|4780.45|4780.45|4780.83|4780.83|4778.49|4778.49|0
1654089600000|2022-06-01 13:20:00|4780.23|4780.23|4775.83|4775.83|4780.23|4780.23|4775.83|4775.83|0
1654089900000|2022-06-01 13:25:00|4776.18|4776.18|4778.45|4778.45|4779.08|4779.08|4775.81|4775.81|0
1654090200000|2022-06-01 13:30:00|4778.55|4778.55|4778.33|4778.33|4783.95|4783.95|4777.08|4777.08|0
1654090500000|2022-06-01 13:35:00|4777.66|4777.66|4773.25|4773.25|4777.67|4777.67|4771.24|4771.24|0
1654090800000|2022-06-01 13:40:00|4774.59|4774.59|4778.88|4778.88|4780.38|4780.38|4774.59|4774.59|0
1654091100000|2022-06-01 13:45:00|4779.23|4779.23|4780.38|4780.38|4781.64|4781.64|4777.49|4777.49|0
1654091400000|2022-06-01 13:50:00|4780.65|4780.65|4777.25|4777.25|4780.65|4780.65|4776.52|4776.52|0
1654091700000|2022-06-01 13:55:00|4777.43|4777.43|4773.87|4773.87|4780.19|4780.19|4771.94|4771.94|0
1654092000000|2022-06-01 14:00:00|4774.04|4774.04|4770.69|4770.69|4775.18|4775.18|4770.34|4770.34|0
1654092300000|2022-06-01 14:05:00|4772.03|4772.03|4775.21|4775.21|4775.63|4775.63|4768.13|4768.13|0
1654092600000|2022-06-01 14:10:00|4775.87|4775.87|4771.86|4771.86|4778.4|4778.4|4770.35|4770.35|0
1654092900000|2022-06-01 14:15:00|4771.69|4771.69|4770.75|4770.75|4772.71|4772.71|4769.54|4769.54|0
1654093200000|2022-06-01 14:20:00|4771.42|4771.42|4774|4774|4775.59|4775.59|4770.05|4770.05|0
1654093500000|2022-06-01 14:25:00|4774.18|4774.18|4778.38|4778.38|4779.86|4779.86|4774|4774|0
1654093800000|2022-06-01 14:30:00|4778.67|4778.67|4776.32|4776.32|4780.98|4780.98|4776.23|4776.23|0
1654094100000|2022-06-01 14:35:00|4776.23|4776.23|4781.23|4781.23|4781.23|4781.23|4772.77|4772.77|0
1654094400000|2022-06-01 14:40:00|4781.38|4781.38|4779.74|4779.74|4782.69|4782.69|4779.49|4779.49|0
1654094700000|2022-06-01 14:45:00|4779.3|4779.3|4774.89|4774.89|4781.8|4781.8|4774.08|4774.08|0
1654095000000|2022-06-01 14:50:00|4774.74|4774.74|4771.89|4771.89|4774.92|4774.92|4770.35|4770.35|0
1654095300000|2022-06-01 14:55:00|4771.98|4771.98|4776.69|4776.69|4777.49|4777.49|4771.98|4771.98|0
1654095600000|2022-06-01 15:00:00|4776.6|4776.6|4770.42|4770.42|4777.09|4777.09|4770.42|4770.42|0
1654095900000|2022-06-01 15:05:00|4770.06|4770.06|4769.52|4769.52|4771.24|4771.24|4768.49|4768.49|0
1654096200000|2022-06-01 15:10:00|4770.86|4770.86|4771.53|4771.53|4773.73|4773.73|4769.27|4769.27|0
1654096500000|2022-06-01 15:15:00|4772.2|4772.2|4768.35|4768.35|4773.17|4773.17|4765.5|4765.5|0
1654096800000|2022-06-01 15:20:00|4768.2|4768.2|4770.26|4770.26|4771.96|4771.96|4768.17|4768.17|0
1654097100000|2022-06-01 15:25:00|4770.56|4770.56|4770|4770|4772.71|4772.71|4769.07|4769.07|0
1654499700000|2022-06-06 07:15:00|4826.84|4826.84|4827.76|4827.76|4833.67|4833.67|4826.54|4826.54|0
1654500000000|2022-06-06 07:20:00|4827.09|4827.09|4835.11|4835.11|4835.72|4835.72|4826.92|4826.92|0
1654500300000|2022-06-06 07:25:00|4833.33|4833.33|4833.73|4833.73|4834.58|4834.58|4830.24|4830.24|0
1654500600000|2022-06-06 07:30:00|4833.06|4833.06|4836.58|4836.58|4836.8|4836.8|4830.93|4830.93|0
1654500900000|2022-06-06 07:35:00|4836.85|4836.85|4846.14|4846.14|4846.14|4846.14|4836.85|4836.85|0
1654501200000|2022-06-06 07:40:00|4845.81|4845.81|4844.11|4844.11|4847.75|4847.75|4842.42|4842.42|0
1654501500000|2022-06-06 07:45:00|4844.2|4844.2|4846.12|4846.12|4846.35|4846.35|4843.04|4843.04|0
1654501800000|2022-06-06 07:50:00|4846.21|4846.21|4843.32|4843.32|4849.46|4849.46|4843.32|4843.32|0
1654502100000|2022-06-06 07:55:00|4843.99|4843.99|4851.23|4851.23|4851.23|4851.23|4842.97|4842.97|0
1654502400000|2022-06-06 08:00:00|4851.35|4851.35|4852.84|4852.84|4856.63|4856.63|4851.35|4851.35|0
1654502700000|2022-06-06 08:05:00|4852.93|4852.93|4848.43|4848.43|4852.93|4852.93|4848.43|4848.43|0
1654503000000|2022-06-06 08:10:00|4848.25|4848.25|4849.2|4849.2|4851.29|4851.29|4848.07|4848.07|0
1654503300000|2022-06-06 08:15:00|4849.03|4849.03|4848.15|4848.15|4849.03|4849.03|4846.87|4846.87|0
1654503600000|2022-06-06 08:20:00|4848.27|4848.27|4847.84|4847.84|4848.27|4848.27|4845.18|4845.18|0
1654503900000|2022-06-06 08:25:00|4848.02|4848.02|4850.11|4850.11|4851.89|4851.89|4846.86|4846.86|0
1654504200000|2022-06-06 08:30:00|4850.37|4850.37|4850.3|4850.3|4850.9|4850.9|4848.91|4848.91|0
1654504500000|2022-06-06 08:35:00|4850.18|4850.18|4848.7|4848.7|4852.04|4852.04|4848.06|4848.06|0
1654504800000|2022-06-06 08:40:00|4849.23|4849.23|4846.41|4846.41|4850.65|4850.65|4845.99|4845.99|0
1654505100000|2022-06-06 08:45:00|4846.23|4846.23|4846.66|4846.66|4848.21|4848.21|4845.33|4845.33|0
1654505400000|2022-06-06 08:50:00|4846.93|4846.93|4846.14|4846.14|4848.25|4848.25|4845.61|4845.61|0
1654505700000|2022-06-06 08:55:00|4845.87|4845.87|4847.78|4847.78|4847.86|4847.86|4845.43|4845.43|0
1654506000000|2022-06-06 09:00:00|4847.95|4847.95|4848.66|4848.66|4850.67|4850.67|4847.81|4847.81|0
1654506300000|2022-06-06 09:05:00|4848.92|4848.92|4848.87|4848.87|4850.79|4850.79|4848.66|4848.66|0
1654506600000|2022-06-06 09:10:00|4848.7|4848.7|4847.14|4847.14|4848.8|4848.8|4846.69|4846.69|0
1654506900000|2022-06-06 09:15:00|4847.84|4847.84|4851.82|4851.82|4852.73|4852.73|4847.49|4847.49|0
1654507200000|2022-06-06 09:20:00|4852.12|4852.12|4851.79|4851.79|4853.2|4853.2|4851.62|4851.62|0
1654507500000|2022-06-06 09:25:00|4852.09|4852.09|4853.47|4853.47|4855.16|4855.16|4852.09|4852.09|0
1654507800000|2022-06-06 09:30:00|4853.59|4853.59|4851.19|4851.19|4854.26|4854.26|4851.19|4851.19|0
1654508100000|2022-06-06 09:35:00|4851.07|4851.07|4851.47|4851.47|4852.47|4852.47|4850.34|4850.34|0
1654508400000|2022-06-06 09:40:00|4851.38|4851.38|4853.79|4853.79|4853.79|4853.79|4850.18|4850.18|0
1654508700000|2022-06-06 09:45:00|4853.26|4853.26|4852.29|4852.29|4853.75|4853.75|4851.85|4851.85|0
1654509000000|2022-06-06 09:50:00|4851.76|4851.76|4849.18|4849.18|4851.85|4851.85|4849.18|4849.18|0
1654509300000|2022-06-06 09:55:00|4848.83|4848.83|4849.44|4849.44|4849.59|4849.59|4848.38|4848.38|0
1654509600000|2022-06-06 10:00:00|4849.32|4849.32|4848.81|4848.81|4850.79|4850.79|4847.98|4847.98|0
1654509900000|2022-06-06 10:05:00|4848.69|4848.69|4852.35|4852.35|4852.86|4852.86|4848.69|4848.69|0
1654510200000|2022-06-06 10:10:00|4852.67|4852.67|4851.83|4851.83|4855.03|4855.03|4851.83|4851.83|0
1654510500000|2022-06-06 10:15:00|4851.19|4851.19|4853.27|4853.27|4853.87|4853.87|4851.19|4851.19|0
1654510800000|2022-06-06 10:20:00|4853.45|4853.45|4850.71|4850.71|4854.27|4854.27|4850.39|4850.39|0
1654511100000|2022-06-06 10:25:00|4850.18|4850.18|4850.4|4850.4|4851.64|4851.64|4849.65|4849.65|0
1654511400000|2022-06-06 10:30:00|4851.07|4851.07|4846.56|4846.56|4851.07|4851.07|4846.46|4846.46|0
1654511700000|2022-06-06 10:35:00|4845.59|4845.59|4845.65|4845.65|4846.24|4846.24|4844.22|4844.22|0
1654512000000|2022-06-06 10:40:00|4846.18|4846.18|4845.42|4845.42|4846.62|4846.62|4843.5|4843.5|0
1654512300000|2022-06-06 10:45:00|4845.52|4845.52|4842.1|4842.1|4845.52|4845.52|4841.43|4841.43|0
1654512600000|2022-06-06 10:50:00|4842.54|4842.54|4841.72|4841.72|4844.06|4844.06|4841.28|4841.28|0
1654512900000|2022-06-06 10:55:00|4841.36|4841.36|4838.58|4838.58|4841.36|4841.36|4838.58|4838.58|0
1654513200000|2022-06-06 11:00:00|4839.11|4839.11|4841.89|4841.89|4842.27|4842.27|4839.09|4839.09|0
1654513500000|2022-06-06 11:05:00|4842.15|4842.15|4843.46|4843.46|4843.46|4843.46|4841.84|4841.84|0
1654513800000|2022-06-06 11:10:00|4843.29|4843.29|4844.47|4844.47|4844.63|4844.63|4843.29|4843.29|0
1654514100000|2022-06-06 11:15:00|4844.56|4844.56|4844.49|4844.49|4845.23|4845.23|4843.85|4843.85|0
1654514400000|2022-06-06 11:20:00|4844.76|4844.76|4845.57|4845.57|4847.21|4847.21|4843.59|4843.59|0
1654514700000|2022-06-06 11:25:00|4844.9|4844.9|4845.32|4845.32|4845.69|4845.69|4843.68|4843.68|0
1654515000000|2022-06-06 11:30:00|4844.65|4844.65|4842.8|4842.8|4845.64|4845.64|4842.8|4842.8|0
1654515300000|2022-06-06 11:35:00|4842.1|4842.1|4841.29|4841.29|4842.83|4842.83|4840.93|4840.93|0
1654515600000|2022-06-06 11:40:00|4841.02|4841.02|4843.81|4843.81|4843.81|4843.81|4841.02|4841.02|0
1654515900000|2022-06-06 11:45:00|4843.9|4843.9|4844.05|4844.05|4845.68|4845.68|4842.02|4842.02|0
1654516200000|2022-06-06 11:50:00|4843.52|4843.52|4844.68|4844.68|4844.99|4844.99|4843.35|4843.35|0
1654516500000|2022-06-06 11:55:00|4846.01|4846.01|4847.32|4847.32|4847.5|4847.5|4845.01|4845.01|0
1654516800000|2022-06-06 12:00:00|4847.99|4847.99|4846.95|4846.95|4848.76|4848.76|4846.69|4846.69|0
1654517100000|2022-06-06 12:05:00|4847.39|4847.39|4849.6|4849.6|4849.6|4849.6|4846.16|4846.16|0
1654517400000|2022-06-06 12:10:00|4850.04|4850.04|4849.63|4849.63|4850.48|4850.48|4847.71|4847.71|0
1654517700000|2022-06-06 12:15:00|4849.45|4849.45|4847.37|4847.37|4850.37|4850.37|4847.11|4847.11|0
1654518000000|2022-06-06 12:20:00|4847.19|4847.19|4850.3|4850.3|4850.3|4850.3|4847.19|4847.19|0
1654518300000|2022-06-06 12:25:00|4849.63|4849.63|4853.42|4853.42|4853.42|4853.42|4849.36|4849.36|0
1654518600000|2022-06-06 12:30:00|4853.24|4853.24|4852.9|4852.9|4854.76|4854.76|4852.43|4852.43|0
1654518900000|2022-06-06 12:35:00|4852.55|4852.55|4858.36|4858.36|4858.36|4858.36|4852.55|4852.55|0
1654519200000|2022-06-06 12:40:00|4858.57|4858.57|4859.22|4859.22|4859.98|4859.98|4857.49|4857.49|0
1654519500000|2022-06-06 12:45:00|4858.95|4858.95|4861.4|4861.4|4861.4|4861.4|4858.16|4858.16|0
1654519800000|2022-06-06 12:50:00|4861.67|4861.67|4857.88|4857.88|4861.67|4861.67|4857.61|4857.61|0
1654520100000|2022-06-06 12:55:00|4857.71|4857.71|4857.67|4857.67|4859.79|4859.79|4857.49|4857.49|0
1654520400000|2022-06-06 13:00:00|4857|4857|4859.64|4859.64|4860.52|4860.52|4855.2|4855.2|0
1654520700000|2022-06-06 13:05:00|4859.85|4859.85|4858.98|4858.98|4861.44|4861.44|4858.43|4858.43|0
1654521000000|2022-06-06 13:10:00|4859.65|4859.65|4860.46|4860.46|4860.72|4860.72|4858.83|4858.83|0
1654521300000|2022-06-06 13:15:00|4860.24|4860.24|4861.69|4861.69|4862.04|4862.04|4858.5|4858.5|0
1654521600000|2022-06-06 13:20:00|4861.52|4861.52|4863.38|4863.38|4863.38|4863.38|4859.84|4859.84|0
1654521900000|2022-06-06 13:25:00|4863.56|4863.56|4864.47|4864.47|4865.1|4865.1|4862.71|4862.71|0
1654522200000|2022-06-06 13:30:00|4864.92|4864.92|4865.24|4865.24|4866.13|4866.13|4862.47|4862.47|0
1654522500000|2022-06-06 13:35:00|4865.15|4865.15|4858.68|4858.68|4865.15|4865.15|4857.26|4857.26|0
1654522800000|2022-06-06 13:40:00|4858.77|4858.77|4863.39|4863.39|4866.22|4866.22|4858.68|4858.68|0
1654523100000|2022-06-06 13:45:00|4863.31|4863.31|4862.19|4862.19|4863.31|4863.31|4858.96|4858.96|0
1654523400000|2022-06-06 13:50:00|4862.36|4862.36|4863.37|4863.37|4863.37|4863.37|4860.29|4860.29|0
1654523700000|2022-06-06 13:55:00|4863.49|4863.49|4861.87|4861.87|4866.45|4866.45|4861.87|4861.87|0
1654524000000|2022-06-06 14:00:00|4861.2|4861.2|4862.83|4862.83|4862.97|4862.97|4858.89|4858.89|0
1654524300000|2022-06-06 14:05:00|4863.5|4863.5|4867.65|4867.65|4868.23|4868.23|4863.5|4863.5|0
1654524600000|2022-06-06 14:10:00|4868.32|4868.32|4866.27|4866.27|4869.59|4869.59|4865.72|4865.72|0
1654524900000|2022-06-06 14:15:00|4866.15|4866.15|4866.34|4866.34|4868.12|4868.12|4863.4|4863.4|0
1654525200000|2022-06-06 14:20:00|4865.67|4865.67|4858.3|4858.3|4865.67|4865.67|4856.46|4856.46|0
1654525500000|2022-06-06 14:25:00|4857.94|4857.94|4859.05|4859.05|4859.62|4859.62|4852.85|4852.85|0
1654525800000|2022-06-06 14:30:00|4858.39|4858.39|4864.16|4864.16|4865.26|4865.26|4855.62|4855.62|0
1654526100000|2022-06-06 14:35:00|4864.31|4864.31|4863.6|4863.6|4864.39|4864.39|4862.37|4862.37|0
1654526400000|2022-06-06 14:40:00|4863.77|4863.77|4869.12|4869.12|4869.79|4869.79|4861.47|4861.47|0
1654526700000|2022-06-06 14:45:00|4869.24|4869.24|4871.73|4871.73|4872.4|4872.4|4868.79|4868.79|0
1654527000000|2022-06-06 14:50:00|4872.08|4872.08|4874.57|4874.57|4874.61|4874.61|4869.87|4869.87|0
1654527300000|2022-06-06 14:55:00|4874.66|4874.66|4872.35|4872.35|4875.09|4875.09|4869.57|4869.57|0
1654527600000|2022-06-06 15:00:00|4871.68|4871.68|4870.35|4870.35|4871.68|4871.68|4868.99|4868.99|0
1654527900000|2022-06-06 15:05:00|4869.68|4869.68|4867.43|4867.43|4869.68|4869.68|4867.38|4867.38|0
1654528200000|2022-06-06 15:10:00|4867.34|4867.34|4869.85|4869.85|4870.96|4870.96|4866.93|4866.93|0
1654528500000|2022-06-06 15:15:00|4869.99|4869.99|4863.91|4863.91|4871.23|4871.23|4863.91|4863.91|0
1654528800000|2022-06-06 15:20:00|4863.74|4863.74|4867.98|4867.98|4868.3|4868.3|4863.07|4863.07|0
1654529100000|2022-06-06 15:25:00|4868.42|4868.42|4867.44|4867.44|4869.67|4869.67|4865.04|4865.04|0
1654586100000|2022-06-07 07:15:00|4872.19|4872.19|4872.82|4872.82|4880.56|4880.56|4872.19|4872.19|0
1654586400000|2022-06-07 07:20:00|4872.49|4872.49|4869.38|4869.38|4873.64|4873.64|4864.92|4864.92|0
1654586700000|2022-06-07 07:25:00|4869.03|4869.03|4864.42|4864.42|4871.13|4871.13|4864.36|4864.36|0
1654587000000|2022-06-07 07:30:00|4864.15|4864.15|4864.7|4864.7|4865.9|4865.9|4859.91|4859.91|0
1654587300000|2022-06-07 07:35:00|4864.03|4864.03|4859.34|4859.34|4865.27|4865.27|4859.02|4859.02|0
1654587600000|2022-06-07 07:40:00|4859.08|4859.08|4856.56|4856.56|4859.08|4859.08|4852.01|4852.01|0
1654587900000|2022-06-07 07:45:00|4856.77|4856.77|4863.79|4863.79|4864.37|4864.37|4856.77|4856.77|0
1654588200000|2022-06-07 07:50:00|4864.46|4864.46|4865.15|4865.15|4869.6|4869.6|4863.12|4863.12|0
1654588500000|2022-06-07 07:55:00|4864.48|4864.48|4864.46|4864.46|4865.69|4865.69|4863.64|4863.64|0
1654588800000|2022-06-07 08:00:00|4864.9|4864.9|4865.52|4865.52|4867.79|4867.79|4863.33|4863.33|0
1654589100000|2022-06-07 08:05:00|4865.43|4865.43|4866.65|4866.65|4869.88|4869.88|4865.43|4865.43|0
1654589400000|2022-06-07 08:10:00|4867.32|4867.32|4867.52|4867.52|4868.05|4868.05|4865.37|4865.37|0
1654589700000|2022-06-07 08:15:00|4867.17|4867.17|4874.41|4874.41|4875.8|4875.8|4866.07|4866.07|0
1654590000000|2022-06-07 08:20:00|4875.08|4875.08|4881.59|4881.59|4881.59|4881.59|4875.08|4875.08|0
1654590300000|2022-06-07 08:25:00|4881.67|4881.67|4884.06|4884.06|4886.24|4886.24|4881.34|4881.34|0
1654590600000|2022-06-07 08:30:00|4883.54|4883.54|4884.41|4884.41|4885.34|4885.34|4882.09|4882.09|0
1654590900000|2022-06-07 08:35:00|4884.67|4884.67|4884.23|4884.23|4885.34|4885.34|4882.82|4882.82|0
1654591200000|2022-06-07 08:40:00|4883.96|4883.96|4886.31|4886.31|4886.52|4886.52|4883.96|4883.96|0
1654591500000|2022-06-07 08:45:00|4885.78|4885.78|4887.22|4887.22|4889.05|4889.05|4885.78|4885.78|0
1654591800000|2022-06-07 08:50:00|4888.19|4888.19|4888.58|4888.58|4888.58|4888.58|4885.68|4885.68|0
1654592100000|2022-06-07 08:55:00|4888.43|4888.43|4888.82|4888.82|4889.26|4889.26|4887.36|4887.36|0
1654592400000|2022-06-07 09:00:00|4889.49|4889.49|4889.33|4889.33|4891.27|4891.27|4888.54|4888.54|0
1654592700000|2022-06-07 09:05:00|4889.59|4889.59|4890.82|4890.82|4892.16|4892.16|4889.59|4889.59|0
1654593000000|2022-06-07 09:10:00|4890.16|4890.16|4892|4892|4892|4892|4889.15|4889.15|0
1654593300000|2022-06-07 09:15:00|4892.11|4892.11|4890.2|4890.2|4892.11|4892.11|4890.2|4890.2|0
1654593600000|2022-06-07 09:20:00|4890.38|4890.38|4890.72|4890.72|4892.23|4892.23|4889.89|4889.89|0
1654593900000|2022-06-07 09:25:00|4890.63|4890.63|4889.93|4889.93|4894.2|4894.2|4889.93|4889.93|0
1654594200000|2022-06-07 09:30:00|4890.09|4890.09|4890.34|4890.34|4892.49|4892.49|4889.14|4889.14|0
1654594500000|2022-06-07 09:35:00|4889.67|4889.67|4891.12|4891.12|4892.63|4892.63|4887.67|4887.67|0
1654594800000|2022-06-07 09:40:00|4890.69|4890.69|4888.91|4888.91|4890.69|4890.69|4888.1|4888.1|0
1654595100000|2022-06-07 09:45:00|4888.82|4888.82|4886.26|4886.26|4888.82|4888.82|4882.5|4882.5|0
1654595400000|2022-06-07 09:50:00|4885.59|4885.59|4890.69|4890.69|4892.79|4892.79|4884.95|4884.95|0
1654595700000|2022-06-07 09:55:00|4890.87|4890.87|4883.98|4883.98|4891.54|4891.54|4883.83|4883.83|0
1654596000000|2022-06-07 10:00:00|4884.65|4884.65|4887.84|4887.84|4891.1|4891.1|4883.66|4883.66|0
1654596300000|2022-06-07 10:05:00|4888.51|4888.51|4891.02|4891.02|4892.09|4892.09|4888.51|4888.51|0
1654596600000|2022-06-07 10:10:00|4893.02|4893.02|4891.14|4891.14|4894.08|4894.08|4890.08|4890.08|0
1654596900000|2022-06-07 10:15:00|4891.81|4891.81|4888.31|4888.31|4892.5|4892.5|4888.03|4888.03|0
1654597200000|2022-06-07 10:20:00|4888.22|4888.22|4887.56|4887.56|4889.19|4889.19|4886.89|4886.89|0
1654597500000|2022-06-07 10:25:00|4887.38|4887.38|4890.25|4890.25|4891.1|4891.1|4887.38|4887.38|0
1654597800000|2022-06-07 10:30:00|4889.72|4889.72|4891.65|4891.65|4892.13|4892.13|4888.7|4888.7|0
1654598100000|2022-06-07 10:35:00|4890.98|4890.98|4895.11|4895.11|4895.11|4895.11|4890.45|4890.45|0
1654598400000|2022-06-07 10:40:00|4894.44|4894.44|4892.49|4892.49|4894.44|4894.44|4890.83|4890.83|0
1654598700000|2022-06-07 10:45:00|4892.85|4892.85|4889.72|4889.72|4892.94|4892.94|4889.72|4889.72|0
1654599000000|2022-06-07 10:50:00|4890.16|4890.16|4890.63|4890.63|4892.35|4892.35|4889|4889|0
1654599300000|2022-06-07 10:55:00|4890.48|4890.48|4884.29|4884.29|4891|4891|4883.35|4883.35|0
1654599600000|2022-06-07 11:00:00|4882.95|4882.95|4880.44|4880.44|4884.52|4884.52|4879.82|4879.82|0
1654599900000|2022-06-07 11:05:00|4880.7|4880.7|4881.09|4881.09|4881.44|4881.44|4877.39|4877.39|0
1654600200000|2022-06-07 11:10:00|4883.1|4883.1|4885.77|4885.77|4888.6|4888.6|4883.1|4883.1|0
1654600500000|2022-06-07 11:15:00|4885.5|4885.5|4887.54|4887.54|4888.75|4888.75|4885.32|4885.32|0
1654600800000|2022-06-07 11:20:00|4888.88|4888.88|4890.49|4890.49|4891.33|4891.33|4888.86|4888.86|0
1654601100000|2022-06-07 11:25:00|4890.22|4890.22|4892.71|4892.71|4894.72|4894.72|4890.22|4890.22|0
1654601400000|2022-06-07 11:30:00|4892.36|4892.36|4889.82|4889.82|4892.36|4892.36|4888.66|4888.66|0
1654601700000|2022-06-07 11:35:00|4888.48|4888.48|4890.83|4890.83|4893.1|4893.1|4888.39|4888.39|0
1654602000000|2022-06-07 11:40:00|4890.71|4890.71|4891.15|4891.15|4892.38|4892.38|4890.71|4890.71|0
1654602300000|2022-06-07 11:45:00|4890.36|4890.36|4892.29|4892.29|4892.73|4892.73|4890.36|4890.36|0
1654602600000|2022-06-07 11:50:00|4891.62|4891.62|4892.03|4892.03|4892.03|4892.03|4891.06|4891.06|0
1654602900000|2022-06-07 11:55:00|4891.36|4891.36|4882.7|4882.7|4891.98|4891.98|4882.17|4882.17|0
1654603200000|2022-06-07 12:00:00|4882.87|4882.87|4881.54|4881.54|4884.5|4884.5|4880.66|4880.66|0
1654603500000|2022-06-07 12:05:00|4881.62|4881.62|4885.53|4885.53|4886.67|4886.67|4881.62|4881.62|0
1654603800000|2022-06-07 12:10:00|4885.7|4885.7|4880.46|4880.46|4886.62|4886.62|4880.46|4880.46|0
1654604100000|2022-06-07 12:15:00|4881.13|4881.13|4876.44|4876.44|4881.94|4881.94|4874.4|4874.4|0
1654604400000|2022-06-07 12:20:00|4876.61|4876.61|4878.8|4878.8|4879.37|4879.37|4874.59|4874.59|0
1654604700000|2022-06-07 12:25:00|4878.98|4878.98|4884.32|4884.32|4884.33|4884.33|4878.42|4878.42|0
1654605000000|2022-06-07 12:30:00|4884.14|4884.14|4882.56|4882.56|4884.34|4884.34|4882.15|4882.15|0
1654605300000|2022-06-07 12:35:00|4883.23|4883.23|4881.65|4881.65|4884.74|4884.74|4880.54|4880.54|0
1654605600000|2022-06-07 12:40:00|4881.29|4881.29|4879.62|4879.62|4881.29|4881.29|4876.89|4876.89|0
1654605900000|2022-06-07 12:45:00|4879.88|4879.88|4878.42|4878.42|4880.16|4880.16|4877.42|4877.42|0
1654606200000|2022-06-07 12:50:00|4879.12|4879.12|4875.61|4875.61|4879.86|4879.86|4875.28|4875.28|0
1654606500000|2022-06-07 12:55:00|4874.27|4874.27|4876.66|4876.66|4877.82|4877.82|4873.56|4873.56|0
1654606800000|2022-06-07 13:00:00|4876.57|4876.57|4878|4878|4878|4878|4875.65|4875.65|0
1654607100000|2022-06-07 13:05:00|4878.09|4878.09|4878.76|4878.76|4879.03|4879.03|4876.5|4876.5|0
1654607400000|2022-06-07 13:10:00|4878.1|4878.1|4872.52|4872.52|4878.91|4878.91|4871.85|4871.85|0
1654607700000|2022-06-07 13:15:00|4871.85|4871.85|4870.79|4870.79|4871.99|4871.99|4869.8|4869.8|0
1654608000000|2022-06-07 13:20:00|4871.08|4871.08|4868.36|4868.36|4871.99|4871.99|4866.75|4866.75|0
1654608300000|2022-06-07 13:25:00|4869.03|4869.03|4869.72|4869.72|4870.37|4870.37|4867.66|4867.66|0
1654608600000|2022-06-07 13:30:00|4869.49|4869.49|4867.76|4867.76|4870.24|4870.24|4867.13|4867.13|0
1654608900000|2022-06-07 13:35:00|4867.59|4867.59|4867.36|4867.36|4868.99|4868.99|4866.49|4866.49|0
1654609200000|2022-06-07 13:40:00|4866.69|4866.69|4853.76|4853.76|4866.69|4866.69|4853.76|4853.76|0
1654609500000|2022-06-07 13:45:00|4852.42|4852.42|4849.39|4849.39|4853.76|4853.76|4847.73|4847.73|0
1654609800000|2022-06-07 13:50:00|4850.06|4850.06|4856.53|4856.53|4856.71|4856.71|4850.06|4850.06|0
1654610100000|2022-06-07 13:55:00|4856.79|4856.79|4854.28|4854.28|4856.79|4856.79|4852.36|4852.36|0
1654610400000|2022-06-07 14:00:00|4853.75|4853.75|4851.04|4851.04|4854.75|4854.75|4850.71|4850.71|0
1654610700000|2022-06-07 14:05:00|4851.31|4851.31|4849.07|4849.07|4851.7|4851.7|4847.82|4847.82|0
1654611000000|2022-06-07 14:10:00|4849.17|4849.17|4851.13|4851.13|4851.98|4851.98|4847.57|4847.57|0
1654611300000|2022-06-07 14:15:00|4851.02|4851.02|4856.26|4856.26|4856.26|4856.26|4850.03|4850.03|0
1654611600000|2022-06-07 14:20:00|4856.44|4856.44|4862.08|4862.08|4862.43|4862.43|4855.1|4855.1|0
1654611900000|2022-06-07 14:25:00|4861.96|4861.96|4866.85|4866.85|4866.85|4866.85|4860.18|4860.18|0
1654612200000|2022-06-07 14:30:00|4866.67|4866.67|4865.34|4865.34|4869.08|4869.08|4865.3|4865.3|0
1654612500000|2022-06-07 14:35:00|4864|4864|4865.28|4865.28|4865.28|4865.28|4862.54|4862.54|0
1654612800000|2022-06-07 14:40:00|4865.37|4865.37|4867.62|4867.62|4868.72|4868.72|4863.9|4863.9|0
1654613100000|2022-06-07 14:45:00|4867.53|4867.53|4866.24|4866.24|4867.67|4867.67|4864.64|4864.64|0
1654613400000|2022-06-07 14:50:00|4866.42|4866.42|4864.39|4864.39|4866.42|4866.42|4864.05|4864.05|0
1654613700000|2022-06-07 14:55:00|4863.72|4863.72|4863.78|4863.78|4863.87|4863.87|4860.88|4860.88|0
1654614000000|2022-06-07 15:00:00|4863.57|4863.57|4866.18|4866.18|4867.26|4867.26|4863.57|4863.57|0
1654614300000|2022-06-07 15:05:00|4866.34|4866.34|4862.13|4862.13|4866.34|4866.34|4861|4861|0
1654614600000|2022-06-07 15:10:00|4862.31|4862.31|4857.97|4857.97|4862.89|4862.89|4857.18|4857.18|0
1654614900000|2022-06-07 15:15:00|4858.64|4858.64|4857.75|4857.75|4860.41|4860.41|4857.64|4857.64|0
1654615200000|2022-06-07 15:20:00|4858.42|4858.42|4856.67|4856.67|4859.01|4859.01|4855.71|4855.71|0
1654615500000|2022-06-07 15:25:00|4856.4|4856.4|4861.24|4861.24|4861.24|4861.24|4854.08|4854.08|0
1654672500000|2022-06-08 07:15:00|4841.28|4841.28|4840.03|4840.03|4843.14|4843.14|4837.26|4837.26|0
1654672800000|2022-06-08 07:20:00|4840.21|4840.21|4842.12|4842.12|4847.48|4847.48|4840.21|4840.21|0
1654673100000|2022-06-08 07:25:00|4842.42|4842.42|4851.34|4851.34|4851.34|4851.34|4842.18|4842.18|0
1654673400000|2022-06-08 07:30:00|4850|4850|4857.98|4857.98|4857.98|4857.98|4848.9|4848.9|0
1654673700000|2022-06-08 07:35:00|4857.71|4857.71|4854.46|4854.46|4858.07|4858.07|4854.46|4854.46|0
1654674000000|2022-06-08 07:40:00|4854.7|4854.7|4858.67|4858.67|4861.02|4861.02|4853.81|4853.81|0
1654674300000|2022-06-08 07:45:00|4858.75|4858.75|4859.93|4859.93|4861.17|4861.17|4857.74|4857.74|0
1654674600000|2022-06-08 07:50:00|4860.11|4860.11|4862.07|4862.07|4865.34|4865.34|4860.11|4860.11|0
1654674900000|2022-06-08 07:55:00|4861.4|4861.4|4861.73|4861.73|4862.49|4862.49|4857.39|4857.39|0
1654675200000|2022-06-08 08:00:00|4861.06|4861.06|4860.05|4860.05|4861.1|4861.1|4858.76|4858.76|0
1654675500000|2022-06-08 08:05:00|4858.99|4858.99|4859.05|4859.05|4859.14|4859.14|4854.13|4854.13|0
1654675800000|2022-06-08 08:10:00|4858.95|4858.95|4859.99|4859.99|4861.82|4861.82|4858.91|4858.91|0
1654676100000|2022-06-08 08:15:00|4859.82|4859.82|4860.17|4860.17|4860.47|4860.47|4857.11|4857.11|0
1654676400000|2022-06-08 08:20:00|4860|4860|4855.23|4855.23|4861.12|4861.12|4851.93|4851.93|0
1654676700000|2022-06-08 08:25:00|4854.56|4854.56|4851.98|4851.98|4856.18|4856.18|4850.34|4850.34|0
1654677000000|2022-06-08 08:30:00|4851.31|4851.31|4849.61|4849.61|4851.64|4851.64|4847.58|4847.58|0
1654677300000|2022-06-08 08:35:00|4849.9|4849.9|4853.25|4853.25|4854.81|4854.81|4849.38|4849.38|0
1654677600000|2022-06-08 08:40:00|4852.58|4852.58|4855.16|4855.16|4855.16|4855.16|4852.58|4852.58|0
1654677900000|2022-06-08 08:45:00|4855.83|4855.83|4855.76|4855.76|4856.25|4856.25|4853.65|4853.65|0
1654678200000|2022-06-08 08:50:00|4855.41|4855.41|4851.12|4851.12|4855.41|4855.41|4849.51|4849.51|0
1654678500000|2022-06-08 08:55:00|4853.13|4853.13|4854.06|4854.06|4856.02|4856.02|4852.72|4852.72|0
1654678800000|2022-06-08 09:00:00|4854.38|4854.38|4852.61|4852.61|4854.75|4854.75|4851.83|4851.83|0
1654679100000|2022-06-08 09:05:00|4851.28|4851.28|4847.41|4847.41|4851.28|4851.28|4844.25|4844.25|0
1654679400000|2022-06-08 09:10:00|4846.74|4846.74|4849.22|4849.22|4850.16|4850.16|4846.38|4846.38|0
1654679700000|2022-06-08 09:15:00|4848.55|4848.55|4845.84|4845.84|4850.54|4850.54|4844.5|4844.5|0
1654680000000|2022-06-08 09:20:00|4846.51|4846.51|4846.09|4846.09|4846.66|4846.66|4844.1|4844.1|0
1654680300000|2022-06-08 09:25:00|4846.17|4846.17|4846.16|4846.16|4848.8|4848.8|4846.16|4846.16|0
1654680600000|2022-06-08 09:30:00|4845.93|4845.93|4846.64|4846.64|4849.01|4849.01|4845.87|4845.87|0
1654680900000|2022-06-08 09:35:00|4846.94|4846.94|4846.87|4846.87|4847.68|4847.68|4844.78|4844.78|0
1654681200000|2022-06-08 09:40:00|4846.72|4846.72|4843.2|4843.2|4846.72|4846.72|4840.48|4840.48|0
1654681500000|2022-06-08 09:45:00|4843.86|4843.86|4847.42|4847.42|4848.66|4848.66|4843.86|4843.86|0
1654681800000|2022-06-08 09:50:00|4847.51|4847.51|4852.49|4852.49|4852.49|4852.49|4846.97|4846.97|0
1654682100000|2022-06-08 09:55:00|4851.82|4851.82|4850.78|4850.78|4852.49|4852.49|4849.42|4849.42|0
1654682400000|2022-06-08 10:00:00|4850.61|4850.61|4853.3|4853.3|4853.54|4853.54|4849.69|4849.69|0
1654682700000|2022-06-08 10:05:00|4853.15|4853.15|4855.55|4855.55|4855.55|4855.55|4850.32|4850.32|0
1654683000000|2022-06-08 10:10:00|4855.65|4855.65|4855.82|4855.82|4855.82|4855.82|4854.48|4854.48|0
1654683300000|2022-06-08 10:15:00|4855.46|4855.46|4854.41|4854.41|4855.66|4855.66|4854.41|4854.41|0
1654683600000|2022-06-08 10:20:00|4855.11|4855.11|4856.62|4856.62|4857.19|4857.19|4855.11|4855.11|0
1654683900000|2022-06-08 10:25:00|4856.71|4856.71|4859.51|4859.51|4860.18|4860.18|4854.93|4854.93|0
1654684200000|2022-06-08 10:30:00|4859.34|4859.34|4856.02|4856.02|4860.37|4860.37|4855.83|4855.83|0
1654684500000|2022-06-08 10:35:00|4856.2|4856.2|4853.8|4853.8|4856.2|4856.2|4852.65|4852.65|0
1654684800000|2022-06-08 10:40:00|4853.54|4853.54|4851.48|4851.48|4853.89|4853.89|4851.13|4851.13|0
1654685100000|2022-06-08 10:45:00|4852.82|4852.82|4852.42|4852.42|4852.82|4852.82|4851.89|4851.89|0
1654685400000|2022-06-08 10:50:00|4853.12|4853.12|4855.38|4855.38|4855.38|4855.38|4853.03|4853.03|0
1654685700000|2022-06-08 10:55:00|4855.21|4855.21|4852.93|4852.93|4855.4|4855.4|4852.76|4852.76|0
1654686000000|2022-06-08 11:00:00|4852.57|4852.57|4854.22|4854.22|4854.89|4854.89|4852.31|4852.31|0
1654686300000|2022-06-08 11:05:00|4854.05|4854.05|4851.43|4851.43|4854.35|4854.35|4851.43|4851.43|0
1654686600000|2022-06-08 11:10:00|4850.99|4850.99|4854.73|4854.73|4858.08|4858.08|4850.99|4850.99|0
1654686900000|2022-06-08 11:15:00|4855.4|4855.4|4856.75|4856.75|4856.75|4856.75|4854.86|4854.86|0
1654687200000|2022-06-08 11:20:00|4857.42|4857.42|4857.51|4857.51|4858.26|4858.26|4857.42|4857.42|0
1654687500000|2022-06-08 11:25:00|4856.98|4856.98|4856.95|4856.95|4857.79|4857.79|4856.33|4856.33|0
1654687800000|2022-06-08 11:30:00|4857.04|4857.04|4857.27|4857.27|4858.81|4858.81|4856.29|4856.29|0
1654688100000|2022-06-08 11:35:00|4857.09|4857.09|4857.72|4857.72|4857.72|4857.72|4856.56|4856.56|0
1654688400000|2022-06-08 11:40:00|4857.58|4857.58|4851.56|4851.56|4857.93|4857.93|4850.59|4850.59|0
1654688700000|2022-06-08 11:45:00|4850.89|4850.89|4852.5|4852.5|4853.11|4853.11|4850.05|4850.05|0
1654689000000|2022-06-08 11:50:00|4851.83|4851.83|4850.56|4850.56|4851.83|4851.83|4848.77|4848.77|0
1654689300000|2022-06-08 11:55:00|4849.89|4849.89|4850.94|4850.94|4852|4852|4849.89|4849.89|0
1654689600000|2022-06-08 12:00:00|4849.6|4849.6|4852.2|4852.2|4852.87|4852.87|4848.46|4848.46|0
1654689900000|2022-06-08 12:05:00|4852.73|4852.73|4851.96|4851.96|4853.44|4853.44|4851.56|4851.56|0
1654690200000|2022-06-08 12:10:00|4852.14|4852.14|4852.82|4852.82|4853.83|4853.83|4850.58|4850.58|0
1654690500000|2022-06-08 12:15:00|4852.52|4852.52|4850.1|4850.1|4853.8|4853.8|4850.1|4850.1|0
1654690800000|2022-06-08 12:20:00|4849.43|4849.43|4848.75|4848.75|4851.67|4851.67|4848.08|4848.08|0
1654691100000|2022-06-08 12:25:00|4848.58|4848.58|4849.31|4849.31|4849.4|4849.4|4847.81|4847.81|0
1654691400000|2022-06-08 12:30:00|4849.22|4849.22|4846.51|4846.51|4850.52|4850.52|4845.67|4845.67|0
1654691700000|2022-06-08 12:35:00|4846.78|4846.78|4844.74|4844.74|4846.78|4846.78|4843.78|4843.78|0
1654692000000|2022-06-08 12:40:00|4846.08|4846.08|4841.89|4841.89|4847.42|4847.42|4839.08|4839.08|0
1654692300000|2022-06-08 12:45:00|4841.72|4841.72|4846.03|4846.03|4846.38|4846.38|4841.63|4841.63|0
1654692600000|2022-06-08 12:50:00|4844.69|4844.69|4836.55|4836.55|4844.69|4844.69|4836.55|4836.55|0
1654692900000|2022-06-08 12:55:00|4836.47|4836.47|4831.93|4831.93|4836.61|4836.61|4831.84|4831.84|0
1654693200000|2022-06-08 13:00:00|4831.75|4831.75|4832.24|4832.24|4833.58|4833.58|4831.75|4831.75|0
1654693500000|2022-06-08 13:05:00|4834.25|4834.25|4839.19|4839.19|4839.46|4839.46|4834.25|4834.25|0
1654693800000|2022-06-08 13:10:00|4838.52|4838.52|4839.77|4839.77|4839.77|4839.77|4837.24|4837.24|0
1654694100000|2022-06-08 13:15:00|4839.92|4839.92|4842.42|4842.42|4842.42|4842.42|4838.45|4838.45|0
1654694400000|2022-06-08 13:20:00|4843.09|4843.09|4846.94|4846.94|4850.1|4850.1|4843.09|4843.09|0
1654694700000|2022-06-08 13:25:00|4847.12|4847.12|4846.98|4846.98|4847.65|4847.65|4844.78|4844.78|0
1654695000000|2022-06-08 13:30:00|4846.89|4846.89|4850.18|4850.18|4850.18|4850.18|4844.1|4844.1|0
1654695300000|2022-06-08 13:35:00|4849.51|4849.51|4853.99|4853.99|4854.25|4854.25|4848.79|4848.79|0
1654695600000|2022-06-08 13:40:00|4854.66|4854.66|4851.54|4851.54|4855.33|4855.33|4851.05|4851.05|0
1654695900000|2022-06-08 13:45:00|4851.18|4851.18|4854.75|4854.75|4856.09|4856.09|4850.81|4850.81|0
1654696200000|2022-06-08 13:50:00|4854.83|4854.83|4858.58|4858.58|4858.58|4858.58|4854.16|4854.16|0
1654696500000|2022-06-08 13:55:00|4857.91|4857.91|4855.51|4855.51|4859.3|4859.3|4854.7|4854.7|0
1654696800000|2022-06-08 14:00:00|4854.84|4854.84|4854.11|4854.11|4856.3|4856.3|4853.72|4853.72|0
1654697100000|2022-06-08 14:05:00|4854.02|4854.02|4854.2|4854.2|4855.06|4855.06|4852|4852|0
1654697400000|2022-06-08 14:10:00|4854.11|4854.11|4851.14|4851.14|4854.52|4854.52|4850.61|4850.61|0
1654697700000|2022-06-08 14:15:00|4850.47|4850.47|4847.51|4847.51|4850.47|4850.47|4845.51|4845.51|0
1654698000000|2022-06-08 14:20:00|4846.98|4846.98|4843.6|4843.6|4847.52|4847.52|4843.51|4843.51|0
1654698300000|2022-06-08 14:25:00|4842.93|4842.93|4839.2|4839.2|4843.34|4843.34|4839.2|4839.2|0
1654698600000|2022-06-08 14:30:00|4838.67|4838.67|4836.53|4836.53|4838.67|4838.67|4832.78|4832.78|0
1654698900000|2022-06-08 14:35:00|4836.44|4836.44|4839.87|4839.87|4839.87|4839.87|4836.19|4836.19|0
1654699200000|2022-06-08 14:40:00|4840.02|4840.02|4840.94|4840.94|4844.8|4844.8|4838.68|4838.68|0
1654699500000|2022-06-08 14:45:00|4841.12|4841.12|4844.37|4844.37|4845.71|4845.71|4840.76|4840.76|0
1654699800000|2022-06-08 14:50:00|4845.71|4845.71|4850.27|4850.27|4850.27|4850.27|4845.71|4845.71|0
1654700100000|2022-06-08 14:55:00|4850.5|4850.5|4855.43|4855.43|4855.43|4855.43|4849.16|4849.16|0
1654700400000|2022-06-08 15:00:00|4855.96|4855.96|4861.22|4861.22|4861.22|4861.22|4855.87|4855.87|0
1654700700000|2022-06-08 15:05:00|4860.55|4860.55|4854.05|4854.05|4861.8|4861.8|4854.05|4854.05|0
1654701000000|2022-06-08 15:10:00|4854.22|4854.22|4851.02|4851.02|4854.22|4854.22|4847.48|4847.48|0
1654701300000|2022-06-08 15:15:00|4851.69|4851.69|4849.76|4849.76|4854.06|4854.06|4845.41|4845.41|0
1654701600000|2022-06-08 15:20:00|4849.85|4849.85|4852.9|4852.9|4854.72|4854.72|4849.85|4849.85|0
1654701900000|2022-06-08 15:25:00|4853.06|4853.06|4857.08|4857.08|4857.16|4857.16|4850.78|4850.78|0
1654758900000|2022-06-09 07:15:00|4820.7|4820.7|4816.76|4816.76|4823.24|4823.24|4815.68|4815.68|0
1654759200000|2022-06-09 07:20:00|4817.82|4817.82|4817.03|4817.03|4821.66|4821.66|4816.4|4816.4|0
1654759500000|2022-06-09 07:25:00|4817.39|4817.39|4817.94|4817.94|4826.28|4826.28|4817.39|4817.39|0
1654759800000|2022-06-09 07:30:00|4819.28|4819.28|4810.32|4810.32|4819.28|4819.28|4808.49|4808.49|0
1654760100000|2022-06-09 07:35:00|4810.59|4810.59|4813.95|4813.95|4814.08|4814.08|4810.59|4810.59|0
1654760400000|2022-06-09 07:40:00|4814.13|4814.13|4815.78|4815.78|4815.78|4815.78|4812.53|4812.53|0
1654760700000|2022-06-09 07:45:00|4815.87|4815.87|4823.6|4823.6|4824.1|4824.1|4815.87|4815.87|0
1654761000000|2022-06-09 07:50:00|4824.13|4824.13|4828.86|4828.86|4829.48|4829.48|4824.13|4824.13|0
1654761300000|2022-06-09 07:55:00|4828.19|4828.19|4829.24|4829.24|4831.03|4831.03|4826.72|4826.72|0
1654761600000|2022-06-09 08:00:00|4829.33|4829.33|4825.92|4825.92|4829.33|4829.33|4825.57|4825.57|0
1654761900000|2022-06-09 08:05:00|4825.21|4825.21|4821.91|4821.91|4828.42|4828.42|4820.6|4820.6|0
1654762200000|2022-06-09 08:10:00|4822.58|4822.58|4818.69|4818.69|4823.91|4823.91|4818.69|4818.69|0
1654762500000|2022-06-09 08:15:00|4818.43|4818.43|4819.64|4819.64|4819.64|4819.64|4814.07|4814.07|0
1654762800000|2022-06-09 08:20:00|4820.08|4820.08|4821.89|4821.89|4826.8|4826.8|4819.86|4819.86|0
1654763100000|2022-06-09 08:25:00|4821.54|4821.54|4818.45|4818.45|4822.18|4822.18|4818.27|4818.27|0
1654763400000|2022-06-09 08:30:00|4818.27|4818.27|4818.08|4818.08|4819.77|4819.77|4813.98|4813.98|0
1654763700000|2022-06-09 08:35:00|4818.52|4818.52|4820.43|4820.43|4820.43|4820.43|4816.84|4816.84|0
1654764000000|2022-06-09 08:40:00|4820.96|4820.96|4826.35|4826.35|4826.35|4826.35|4818.45|4818.45|0
1654764300000|2022-06-09 08:45:00|4826.47|4826.47|4825.64|4825.64|4829.04|4829.04|4824.77|4824.77|0
1654764600000|2022-06-09 08:50:00|4825.48|4825.48|4822.72|4822.72|4825.48|4825.48|4817.9|4817.9|0
1654764900000|2022-06-09 08:55:00|4822.19|4822.19|4822.32|4822.32|4824.01|4824.01|4821.79|4821.79|0
1654765200000|2022-06-09 09:00:00|4822.76|4822.76|4825.21|4825.21|4825.92|4825.92|4822.76|4822.76|0
1654765500000|2022-06-09 09:05:00|4825.33|4825.33|4827.05|4827.05|4827.05|4827.05|4823.87|4823.87|0
1654765800000|2022-06-09 09:10:00|4827.28|4827.28|4825.82|4825.82|4827.58|4827.58|4824.77|4824.77|0
1654766100000|2022-06-09 09:15:00|4825.73|4825.73|4825.79|4825.79|4827.13|4827.13|4824.85|4824.85|0
1654766400000|2022-06-09 09:20:00|4826.06|4826.06|4823.74|4823.74|4827.43|4827.43|4821.06|4821.06|0
1654766700000|2022-06-09 09:25:00|4825.08|4825.08|4824.62|4824.62|4825.9|4825.9|4823.74|4823.74|0
1654767000000|2022-06-09 09:30:00|4823.29|4823.29|4824.07|4824.07|4826.29|4826.29|4822.62|4822.62|0
1654767300000|2022-06-09 09:35:00|4824.74|4824.74|4827.88|4827.88|4827.88|4827.88|4824.74|4824.74|0
1654767600000|2022-06-09 09:40:00|4827.97|4827.97|4827.82|4827.82|4828.24|4828.24|4826.95|4826.95|0
1654767900000|2022-06-09 09:45:00|4827.9|4827.9|4828.83|4828.83|4828.94|4828.94|4827.41|4827.41|0
1654768200000|2022-06-09 09:50:00|4828.13|4828.13|4822.19|4822.19|4828.13|4828.13|4822.19|4822.19|0
1654768500000|2022-06-09 09:55:00|4821.52|4821.52|4823.44|4823.44|4823.44|4823.44|4819.3|4819.3|0
1654768800000|2022-06-09 10:00:00|4823.34|4823.34|4821.12|4821.12|4823.83|4823.83|4820.56|4820.56|0
1654769100000|2022-06-09 10:05:00|4819.78|4819.78|4820.41|4820.41|4820.65|4820.65|4817.52|4817.52|0
1654769400000|2022-06-09 10:10:00|4820.24|4820.24|4815.27|4815.27|4821.24|4821.24|4815.27|4815.27|0
1654769700000|2022-06-09 10:15:00|4814.65|4814.65|4810.88|4810.88|4814.65|4814.65|4810.88|4810.88|0
1654770000000|2022-06-09 10:20:00|4811.55|4811.55|4816.13|4816.13|4816.13|4816.13|4811.55|4811.55|0
1654770300000|2022-06-09 10:25:00|4815.6|4815.6|4818.87|4818.87|4819.54|4819.54|4815.27|4815.27|0
1654770600000|2022-06-09 10:30:00|4819.05|4819.05|4820.38|4820.38|4820.38|4820.38|4818.87|4818.87|0
1654770900000|2022-06-09 10:35:00|4820.46|4820.46|4820.98|4820.98|4822.42|4822.42|4819.07|4819.07|0
1654771200000|2022-06-09 10:40:00|4820.54|4820.54|4819.15|4819.15|4821.16|4821.16|4818.71|4818.71|0
1654771500000|2022-06-09 10:45:00|4818.94|4818.94|4817.86|4817.86|4819.8|4819.8|4815.76|4815.76|0
1654771800000|2022-06-09 10:50:00|4817.75|4817.75|4817.48|4817.48|4819.72|4819.72|4816.9|4816.9|0
1654772100000|2022-06-09 10:55:00|4817.84|4817.84|4818.05|4818.05|4818.5|4818.5|4816.21|4816.21|0
1654772400000|2022-06-09 11:00:00|4817.88|4817.88|4818.17|4818.17|4820.39|4820.39|4817.76|4817.76|0
1654772700000|2022-06-09 11:05:00|4818.08|4818.08|4817.79|4817.79|4819.25|4819.25|4816.5|4816.5|0
1654773000000|2022-06-09 11:10:00|4817.52|4817.52|4816.99|4816.99|4818.77|4818.77|4816.99|4816.99|0
1654773300000|2022-06-09 11:15:00|4817.07|4817.07|4819.33|4819.33|4819.83|4819.83|4817.07|4817.07|0
1654773600000|2022-06-09 11:20:00|4818.66|4818.66|4813.32|4813.32|4819.89|4819.89|4813.32|4813.32|0
1654773900000|2022-06-09 11:25:00|4813.03|4813.03|4814.63|4814.63|4814.63|4814.63|4811.53|4811.53|0
1654774200000|2022-06-09 11:30:00|4813.96|4813.96|4811.8|4811.8|4814.33|4814.33|4811.8|4811.8|0
1654774500000|2022-06-09 11:35:00|4811.53|4811.53|4810.86|4810.86|4811.62|4811.62|4810.77|4810.77|0
1654774800000|2022-06-09 11:40:00|4811.01|4811.01|4814.98|4814.98|4815.24|4815.24|4811.01|4811.01|0
1654775100000|2022-06-09 11:45:00|4814.88|4814.88|4806.45|4806.45|4817.3|4817.3|4804.26|4804.26|0
1654775400000|2022-06-09 11:50:00|4806.62|4806.62|4808.27|4808.27|4809.47|4809.47|4804.97|4804.97|0
1654775700000|2022-06-09 11:55:00|4808.94|4808.94|4807.73|4807.73|4810.15|4810.15|4807.43|4807.43|0
1654776000000|2022-06-09 12:00:00|4807.91|4807.91|4809.06|4809.06|4809.62|4809.62|4806.41|4806.41|0
1654776300000|2022-06-09 12:05:00|4808.39|4808.39|4805.5|4805.5|4808.6|4808.6|4804.14|4804.14|0
1654776600000|2022-06-09 12:10:00|4805.86|4805.86|4804.38|4804.38|4805.86|4805.86|4803.16|4803.16|0
1654776900000|2022-06-09 12:15:00|4804.11|4804.11|4809.08|4809.08|4809.08|4809.08|4804.11|4804.11|0
1654777200000|2022-06-09 12:20:00|4809.16|4809.16|4806.35|4806.35|4810.02|4810.02|4805.68|4805.68|0
1654777500000|2022-06-09 12:25:00|4806|4806|4808.6|4808.6|4810.61|4810.61|4805.82|4805.82|0
1654777800000|2022-06-09 12:30:00|4808.77|4808.77|4805.85|4805.85|4812.66|4812.66|4805.85|4805.85|0
1654778100000|2022-06-09 12:35:00|4806.52|4806.52|4804.96|4804.96|4808.28|4808.28|4802.53|4802.53|0
1654778400000|2022-06-09 12:40:00|4804.75|4804.75|4808.18|4808.18|4811.92|4811.92|4804.75|4804.75|0
1654778700000|2022-06-09 12:45:00|4808.54|4808.54|4809.18|4809.18|4809.85|4809.85|4807.02|4807.02|0
1654779000000|2022-06-09 12:50:00|4809.03|4809.03|4803.94|4803.94|4809.27|4809.27|4803.47|4803.47|0
1654779300000|2022-06-09 12:55:00|4803.27|4803.27|4807.48|4807.48|4810.54|4810.54|4803.27|4803.27|0
1654779600000|2022-06-09 13:00:00|4808.15|4808.15|4808.89|4808.89|4809.05|4809.05|4805.41|4805.41|0
1654779900000|2022-06-09 13:05:00|4808.71|4808.71|4811.36|4811.36|4812.71|4812.71|4808.71|4808.71|0
1654780200000|2022-06-09 13:10:00|4812.7|4812.7|4806.58|4806.58|4812.88|4812.88|4806.58|4806.58|0
1654780500000|2022-06-09 13:15:00|4806.4|4806.4|4805.2|4805.2|4806.4|4806.4|4803.21|4803.21|0
1654780800000|2022-06-09 13:20:00|4804.84|4804.84|4805.61|4805.61|4807.31|4807.31|4804.1|4804.1|0
1654781100000|2022-06-09 13:25:00|4805.94|4805.94|4805.8|4805.8|4807.51|4807.51|4805.8|4805.8|0
1654781400000|2022-06-09 13:30:00|4805.36|4805.36|4811.55|4811.55|4812.48|4812.48|4803.3|4803.3|0
1654781700000|2022-06-09 13:35:00|4811.72|4811.72|4807.75|4807.75|4816.12|4816.12|4807.75|4807.75|0
1654782000000|2022-06-09 13:40:00|4807.08|4807.08|4801.98|4801.98|4809.13|4809.13|4800.48|4800.48|0
1654782300000|2022-06-09 13:45:00|4801.9|4801.9|4808.11|4808.11|4808.23|4808.23|4800.39|4800.39|0
1654782600000|2022-06-09 13:50:00|4810.12|4810.12|4814.09|4814.09|4814.87|4814.87|4810.12|4810.12|0
1654782900000|2022-06-09 13:55:00|4813.91|4813.91|4818.16|4818.16|4819.64|4819.64|4813.91|4813.91|0
1654783200000|2022-06-09 14:00:00|4818.07|4818.07|4813.25|4813.25|4818.16|4818.16|4813.25|4813.25|0
1654783500000|2022-06-09 14:05:00|4815.26|4815.26|4813.89|4813.89|4817.41|4817.41|4812.23|4812.23|0
1654783800000|2022-06-09 14:10:00|4813.74|4813.74|4814.24|4814.24|4816.1|4816.1|4812.13|4812.13|0
1654784100000|2022-06-09 14:15:00|4813.8|4813.8|4807.13|4807.13|4813.8|4813.8|4807.13|4807.13|0
1654784400000|2022-06-09 14:20:00|4807.05|4807.05|4809.9|4809.9|4811.37|4811.37|4806.69|4806.69|0
1654784700000|2022-06-09 14:25:00|4809.2|4809.2|4805.66|4805.66|4809.82|4809.82|4804.58|4804.58|0
1654785000000|2022-06-09 14:30:00|4805.84|4805.84|4806|4806|4807.17|4807.17|4803.38|4803.38|0
1654785300000|2022-06-09 14:35:00|4805.91|4805.91|4802.92|4802.92|4807.29|4807.29|4800.93|4800.93|0
1654785600000|2022-06-09 14:40:00|4803.59|4803.59|4802.17|4802.17|4804.48|4804.48|4799.89|4799.89|0
1654785900000|2022-06-09 14:45:00|4802.44|4802.44|4804.06|4804.06|4805.44|4805.44|4801.31|4801.31|0
1654786200000|2022-06-09 14:50:00|4804.73|4804.73|4806.12|4806.12|4807.14|4807.14|4803.67|4803.67|0
1654786500000|2022-06-09 14:55:00|4805.45|4805.45|4810.15|4810.15|4810.53|4810.53|4805.03|4805.03|0
1654786800000|2022-06-09 15:00:00|4810.06|4810.06|4803.29|4803.29|4810.22|4810.22|4802.88|4802.88|0
1654787100000|2022-06-09 15:05:00|4804.63|4804.63|4800.82|4800.82|4804.69|4804.69|4800.04|4800.04|0
1654787400000|2022-06-09 15:10:00|4801.49|4801.49|4799.92|4799.92|4803.18|4803.18|4799.92|4799.92|0
1654787700000|2022-06-09 15:15:00|4799.65|4799.65|4803.73|4803.73|4805.73|4805.73|4799.65|4799.65|0
1654788000000|2022-06-09 15:20:00|4803.02|4803.02|4805.58|4805.58|4805.94|4805.94|4802.93|4802.93|0
1654788300000|2022-06-09 15:25:00|4806.25|4806.25|4809.83|4809.83|4810.54|4810.54|4804.29|4804.29|0
1654845300000|2022-06-10 07:15:00|4765.18|4765.18|4764.78|4764.78|4771.87|4771.87|4763.32|4763.32|0
1654845600000|2022-06-10 07:20:00|4764.46|4764.46|4759.7|4759.7|4764.65|4764.65|4759.7|4759.7|0
1654845900000|2022-06-10 07:25:00|4760.14|4760.14|4753.23|4753.23|4760.14|4760.14|4753.23|4753.23|0
1654846200000|2022-06-10 07:30:00|4753.11|4753.11|4756.82|4756.82|4756.82|4756.82|4750.53|4750.53|0
1654846500000|2022-06-10 07:35:00|4757.15|4757.15|4760.76|4760.76|4761.33|4761.33|4757.15|4757.15|0
1654846800000|2022-06-10 07:40:00|4761.2|4761.2|4756.07|4756.07|4761.49|4761.49|4755.45|4755.45|0
1654847100000|2022-06-10 07:45:00|4756.16|4756.16|4765.68|4765.68|4766.35|4766.35|4756.16|4756.16|0
1654847400000|2022-06-10 07:50:00|4765.01|4765.01|4770.87|4770.87|4772.07|4772.07|4762.74|4762.74|0
1654847700000|2022-06-10 07:55:00|4771.49|4771.49|4774.96|4774.96|4775.89|4775.89|4769.97|4769.97|0
1654848000000|2022-06-10 08:00:00|4774.26|4774.26|4773.91|4773.91|4778.24|4778.24|4773.18|4773.18|0
1654848300000|2022-06-10 08:05:00|4774.36|4774.36|4770.9|4770.9|4774.36|4774.36|4770.9|4770.9|0
1654848600000|2022-06-10 08:10:00|4767.55|4767.55|4764.6|4764.6|4768.58|4768.58|4764.6|4764.6|0
1654848900000|2022-06-10 08:15:00|4764.52|4764.52|4761.45|4761.45|4764.66|4764.66|4761.45|4761.45|0
1654849200000|2022-06-10 08:20:00|4760.48|4760.48|4763.11|4763.11|4763.78|4763.78|4759.09|4759.09|0
1654849500000|2022-06-10 08:25:00|4763.28|4763.28|4765.62|4765.62|4765.62|4765.62|4761.94|4761.94|0
1654849800000|2022-06-10 08:30:00|4766.29|4766.29|4765.32|4765.32|4766.29|4766.29|4764.6|4764.6|0
1654850100000|2022-06-10 08:35:00|4765.99|4765.99|4762.41|4762.41|4765.99|4765.99|4761.74|4761.74|0
1654850400000|2022-06-10 08:40:00|4762.68|4762.68|4762.78|4762.78|4763.4|4763.4|4761.09|4761.09|0
1654850700000|2022-06-10 08:45:00|4762.69|4762.69|4768.74|4768.74|4769|4769|4762.69|4762.69|0
1654851000000|2022-06-10 08:50:00|4768.91|4768.91|4767.89|4767.89|4769.85|4769.85|4764.92|4764.92|0
1654851300000|2022-06-10 08:55:00|4768.56|4768.56|4767.06|4767.06|4768.56|4768.56|4766.39|4766.39|0
1654851600000|2022-06-10 09:00:00|4766.44|4766.44|4771.43|4771.43|4771.61|4771.61|4765.95|4765.95|0
1654851900000|2022-06-10 09:05:00|4771.28|4771.28|4773.52|4773.52|4774.28|4774.28|4771.28|4771.28|0
1654852200000|2022-06-10 09:10:00|4773.79|4773.79|4770.34|4770.34|4774.04|4774.04|4769.51|4769.51|0
1654852500000|2022-06-10 09:15:00|4769.72|4769.72|4768.95|4768.95|4771.18|4771.18|4768.95|4768.95|0
1654852800000|2022-06-10 09:20:00|4768.68|4768.68|4767.94|4767.94|4768.77|4768.77|4766.39|4766.39|0
1654853100000|2022-06-10 09:25:00|4767.27|4767.27|4762.85|4762.85|4767.27|4767.27|4762.77|4762.77|0
1654853400000|2022-06-10 09:30:00|4762.74|4762.74|4763.99|4763.99|4764.53|4764.53|4761.83|4761.83|0
1654853700000|2022-06-10 09:35:00|4764.66|4764.66|4763.26|4763.26|4765.33|4765.33|4763.16|4763.16|0
1654854000000|2022-06-10 09:40:00|4762.59|4762.59|4764.02|4764.02|4765.01|4765.01|4762.34|4762.34|0
1654854300000|2022-06-10 09:45:00|4763.67|4763.67|4757.77|4757.77|4764.02|4764.02|4757.77|4757.77|0
1654854600000|2022-06-10 09:50:00|4757.94|4757.94|4756.97|4756.97|4757.94|4757.94|4756.97|4756.97|0
1654854900000|2022-06-10 09:55:00|4756.61|4756.61|4758.21|4758.21|4759.22|4759.22|4756.51|4756.51|0
1654855200000|2022-06-10 10:00:00|4757.74|4757.74|4758.55|4758.55|4760.01|4760.01|4757.74|4757.74|0
1654855500000|2022-06-10 10:05:00|4758.72|4758.72|4759.56|4759.56|4760.6|4760.6|4758.37|4758.37|0
1654855800000|2022-06-10 10:10:00|4759.73|4759.73|4755.5|4755.5|4759.73|4759.73|4755.44|4755.44|0
1654856100000|2022-06-10 10:15:00|4755.59|4755.59|4759.05|4759.05|4760.2|4760.2|4755.59|4755.59|0
1654856400000|2022-06-10 10:20:00|4758.78|4758.78|4753.29|4753.29|4758.78|4758.78|4753.29|4753.29|0
1654856700000|2022-06-10 10:25:00|4753.96|4753.96|4756.51|4756.51|4758.21|4758.21|4753.96|4753.96|0
1654857000000|2022-06-10 10:30:00|4756.39|4756.39|4756.04|4756.04|4756.67|4756.67|4755.72|4755.72|0
1654857300000|2022-06-10 10:35:00|4756.71|4756.71|4752.21|4752.21|4756.8|4756.8|4752.21|4752.21|0
1654857600000|2022-06-10 10:40:00|4752.48|4752.48|4756.68|4756.68|4757.21|4757.21|4752.39|4752.39|0
1654857900000|2022-06-10 10:45:00|4757.35|4757.35|4758.89|4758.89|4760.22|4760.22|4757.35|4757.35|0
1654858200000|2022-06-10 10:50:00|4758.46|4758.46|4757.97|4757.97|4758.79|4758.79|4757.68|4757.68|0
1654858500000|2022-06-10 10:55:00|4758.08|4758.08|4756.91|4756.91|4758.08|4758.08|4755.89|4755.89|0
1654858800000|2022-06-10 11:00:00|4756.24|4756.24|4757.28|4757.28|4758.48|4758.48|4756.24|4756.24|0
1654859100000|2022-06-10 11:05:00|4757.55|4757.55|4757.61|4757.61|4757.65|4757.65|4757.37|4757.37|0
1654859400000|2022-06-10 11:10:00|4757.37|4757.37|4756.55|4756.55|4759.14|4759.14|4755.28|4755.28|0
1654859700000|2022-06-10 11:15:00|4756.43|4756.43|4756.26|4756.26|4757.16|4757.16|4756.26|4756.26|0
1654860000000|2022-06-10 11:20:00|4756.14|4756.14|4753.09|4753.09|4756.44|4756.44|4753.09|4753.09|0
1654860300000|2022-06-10 11:25:00|4752.99|4752.99|4755.27|4755.27|4755.27|4755.27|4752.49|4752.49|0
1654860600000|2022-06-10 11:30:00|4755.38|4755.38|4759.09|4759.09|4759.09|4759.09|4755.37|4755.37|0
1654860900000|2022-06-10 11:35:00|4758.91|4758.91|4757.09|4757.09|4759.73|4759.73|4756.47|4756.47|0
1654861200000|2022-06-10 11:40:00|4757.76|4757.76|4759.45|4759.45|4760.41|4760.41|4757.6|4757.6|0
1654861500000|2022-06-10 11:45:00|4759.24|4759.24|4762.01|4762.01|4762.31|4762.31|4759.24|4759.24|0
1654861800000|2022-06-10 11:50:00|4762.72|4762.72|4763.1|4763.1|4764.5|4764.5|4762.72|4762.72|0
1654862100000|2022-06-10 11:55:00|4763.18|4763.18|4762.46|4762.46|4764.87|4764.87|4762.46|4762.46|0
1654862400000|2022-06-10 12:00:00|4762.72|4762.72|4765.8|4765.8|4766.68|4766.68|4762.66|4762.66|0
1654862700000|2022-06-10 12:05:00|4765.45|4765.45|4760.82|4760.82|4765.56|4765.56|4760.55|4760.55|0
1654863000000|2022-06-10 12:10:00|4760.64|4760.64|4762.21|4762.21|4762.29|4762.29|4758.27|4758.27|0
1654863300000|2022-06-10 12:15:00|4762.88|4762.88|4762.15|4762.15|4764.48|4764.48|4760.81|4760.81|0
1654863600000|2022-06-10 12:20:00|4762.27|4762.27|4765.24|4765.24|4765.24|4765.24|4762.27|4762.27|0
1654863900000|2022-06-10 12:25:00|4765.68|4765.68|4761.82|4761.82|4765.98|4765.98|4761.82|4761.82|0
1654864200000|2022-06-10 12:30:00|4761.3|4761.3|4744.78|4744.78|4761.3|4761.3|4744.42|4744.42|0
1654864500000|2022-06-10 12:35:00|4744.9|4744.9|4751.6|4751.6|4751.6|4751.6|4744.9|4744.9|0
1654864800000|2022-06-10 12:40:00|4751.75|4751.75|4752.49|4752.49|4755.66|4755.66|4751.42|4751.42|0
1654865100000|2022-06-10 12:45:00|4753.16|4753.16|4751.4|4751.4|4755.45|4755.45|4751.4|4751.4|0
1654865400000|2022-06-10 12:50:00|4751.63|4751.63|4753.51|4753.51|4755.28|4755.28|4751.63|4751.63|0
1654865700000|2022-06-10 12:55:00|4753.25|4753.25|4751.78|4751.78|4753.6|4753.6|4750.32|4750.32|0
1654866000000|2022-06-10 13:00:00|4751.62|4751.62|4753.52|4753.52|4754.93|4754.93|4748.9|4748.9|0
1654866300000|2022-06-10 13:05:00|4753.4|4753.4|4749.75|4749.75|4754.86|4754.86|4749.75|4749.75|0
1654866600000|2022-06-10 13:10:00|4747.74|4747.74|4752.28|4752.28|4753.15|4753.15|4747.74|4747.74|0
1654866900000|2022-06-10 13:15:00|4752.99|4752.99|4750.82|4750.82|4753.58|4753.58|4750.61|4750.61|0
1654867200000|2022-06-10 13:20:00|4751.06|4751.06|4747.73|4747.73|4751.32|4751.32|4747.73|4747.73|0
1654867500000|2022-06-10 13:25:00|4748.17|4748.17|4749.05|4749.05|4751.58|4751.58|4748.17|4748.17|0
1654867800000|2022-06-10 13:30:00|4748.96|4748.96|4743.54|4743.54|4749.41|4749.41|4743.22|4743.22|0
1654868100000|2022-06-10 13:35:00|4743.63|4743.63|4745.61|4745.61|4746.41|4746.41|4742.49|4742.49|0
1654868400000|2022-06-10 13:40:00|4746.14|4746.14|4747.31|4747.31|4747.92|4747.92|4744.17|4744.17|0
1654868700000|2022-06-10 13:45:00|4747.58|4747.58|4742.58|4742.58|4749.75|4749.75|4742.58|4742.58|0
1654869000000|2022-06-10 13:50:00|4742.22|4742.22|4742.72|4742.72|4743.74|4743.74|4739.34|4739.34|0
1654869300000|2022-06-10 13:55:00|4742.05|4742.05|4741.94|4741.94|4745.02|4745.02|4741.76|4741.76|0
1654869600000|2022-06-10 14:00:00|4740.6|4740.6|4743.77|4743.77|4745.63|4745.63|4740.16|4740.16|0
1654869900000|2022-06-10 14:05:00|4743.16|4743.16|4738.76|4738.76|4745.1|4745.1|4738.46|4738.46|0
1654870200000|2022-06-10 14:10:00|4738.5|4738.5|4733.86|4733.86|4738.5|4738.5|4732.54|4732.54|0
1654870500000|2022-06-10 14:15:00|4733.42|4733.42|4728.2|4728.2|4735.06|4735.06|4727.36|4727.36|0
1654870800000|2022-06-10 14:20:00|4728.03|4728.03|4729.5|4729.5|4730.42|4730.42|4727.44|4727.44|0
1654871100000|2022-06-10 14:25:00|4729.68|4729.68|4730.48|4730.48|4732.54|4732.54|4727.84|4727.84|0
1654871400000|2022-06-10 14:30:00|4730.83|4730.83|4731.21|4731.21|4736.92|4736.92|4730.41|4730.41|0
1654871700000|2022-06-10 14:35:00|4731.51|4731.51|4738.31|4738.31|4738.98|4738.98|4731.51|4731.51|0
1654872000000|2022-06-10 14:40:00|4737.64|4737.64|4738.97|4738.97|4739.65|4739.65|4735.83|4735.83|0
1654872300000|2022-06-10 14:45:00|4739.15|4739.15|4745.71|4745.71|4747.26|4747.26|4736.18|4736.18|0
1654872600000|2022-06-10 14:50:00|4745.89|4745.89|4744.82|4744.82|4747.59|4747.59|4744.08|4744.08|0
1654872900000|2022-06-10 14:55:00|4744.91|4744.91|4737.03|4737.03|4745.13|4745.13|4735.56|4735.56|0
1654873200000|2022-06-10 15:00:00|4736.36|4736.36|4738.16|4738.16|4739.27|4739.27|4734.52|4734.52|0
1654873500000|2022-06-10 15:05:00|4738.42|4738.42|4739.92|4739.92|4741.9|4741.9|4737.31|4737.31|0
1654873800000|2022-06-10 15:10:00|4739.25|4739.25|4741.36|4741.36|4741.57|4741.57|4738.91|4738.91|0
1654874100000|2022-06-10 15:15:00|4741.45|4741.45|4741.94|4741.94|4743.65|4743.65|4739.95|4739.95|0
1654874400000|2022-06-10 15:20:00|4742.61|4742.61|4740.42|4740.42|4744.36|4744.36|4737.76|4737.76|0
1654874700000|2022-06-10 15:25:00|4740.24|4740.24|4742.49|4742.49|4743.47|4743.47|4737.06|4737.06|0
1655104500000|2022-06-13 07:15:00|4776.28|4776.28|4788.84|4788.84|4790.27|4790.27|4774.96|4774.96|0
1655104800000|2022-06-13 07:20:00|4788.42|4788.42|4789.83|4789.83|4791.27|4791.27|4783.27|4783.27|0
1655105100000|2022-06-13 07:25:00|4790.5|4790.5|4796.73|4796.73|4797.42|4797.42|4790.5|4790.5|0
1655105400000|2022-06-13 07:30:00|4796.25|4796.25|4785.36|4785.36|4796.25|4796.25|4784.69|4784.69|0
1655105700000|2022-06-13 07:35:00|4785.98|4785.98|4777.8|4777.8|4789.13|4789.13|4777|4777|0
1655106000000|2022-06-13 07:40:00|4777.13|4777.13|4778.39|4778.39|4782.52|4782.52|4776.19|4776.19|0
1655106300000|2022-06-13 07:45:00|4778.13|4778.13|4785.09|4785.09|4785.26|4785.26|4777.46|4777.46|0
1655106600000|2022-06-13 07:50:00|4785.76|4785.76|4779.26|4779.26|4790.42|4790.42|4779.26|4779.26|0
1655106900000|2022-06-13 07:55:00|4778.65|4778.65|4776.08|4776.08|4782.92|4782.92|4775.91|4775.91|0
1655107200000|2022-06-13 08:00:00|4775.41|4775.41|4760.85|4760.85|4775.96|4775.96|4760.74|4760.74|0
1655107500000|2022-06-13 08:05:00|4760.94|4760.94|4764.72|4764.72|4766.32|4766.32|4756.33|4756.33|0
1655107800000|2022-06-13 08:10:00|4765.25|4765.25|4766.25|4766.25|4768.06|4768.06|4764.85|4764.85|0
1655108100000|2022-06-13 08:15:00|4766.92|4766.92|4753.04|4753.04|4766.92|4766.92|4750.99|4750.99|0
1655108400000|2022-06-13 08:20:00|4753.3|4753.3|4738.91|4738.91|4753.76|4753.76|4737.62|4737.62|0
1655108700000|2022-06-13 08:25:00|4738.82|4738.82|4735.48|4735.48|4739.87|4739.87|4735.48|4735.48|0
1655109000000|2022-06-13 08:30:00|4735.36|4735.36|4739.75|4739.75|4740.57|4740.57|4734.83|4734.83|0
1655109300000|2022-06-13 08:35:00|4739.58|4739.58|4739.74|4739.74|4740.65|4740.65|4735.61|4735.61|0
1655109600000|2022-06-13 08:40:00|4740.27|4740.27|4736.69|4736.69|4742.8|4742.8|4735.54|4735.54|0
1655109900000|2022-06-13 08:45:00|4737.39|4737.39|4725.24|4725.24|4739.3|4739.3|4725.24|4725.24|0
1655110200000|2022-06-13 08:50:00|4725.59|4725.59|4731.9|4731.9|4731.9|4731.9|4725.25|4725.25|0
1655110500000|2022-06-13 08:55:00|4732.57|4732.57|4729.05|4729.05|4732.57|4732.57|4725.53|4725.53|0
1655110800000|2022-06-13 09:00:00|4728.38|4728.38|4731.37|4731.37|4732.85|4732.85|4727.3|4727.3|0
1655111100000|2022-06-13 09:05:00|4732.04|4732.04|4727.04|4727.04|4733.1|4733.1|4726.34|4726.34|0
1655111400000|2022-06-13 09:10:00|4727.31|4727.31|4731.79|4731.79|4732.57|4732.57|4726.34|4726.34|0
1655111700000|2022-06-13 09:15:00|4731.12|4731.12|4730.36|4730.36|4732.64|4732.64|4729.13|4729.13|0
1655112000000|2022-06-13 09:20:00|4730.63|4730.63|4729.55|4729.55|4732.16|4732.16|4729.33|4729.33|0
1655112300000|2022-06-13 09:25:00|4729.19|4729.19|4732.8|4732.8|4732.8|4732.8|4728.57|4728.57|0
1655112600000|2022-06-13 09:30:00|4733.12|4733.12|4736.66|4736.66|4737.64|4737.64|4733.12|4733.12|0
1655112900000|2022-06-13 09:35:00|4735.76|4735.76|4728.96|4728.96|4737.71|4737.71|4727.74|4727.74|0
1655113200000|2022-06-13 09:40:00|4729.31|4729.31|4720.81|4720.81|4729.31|4729.31|4720.81|4720.81|0
1655113500000|2022-06-13 09:45:00|4720.14|4720.14|4722.95|4722.95|4724.06|4724.06|4720.14|4720.14|0
1655113800000|2022-06-13 09:50:00|4723.12|4723.12|4729.6|4729.6|4729.6|4729.6|4721.12|4721.12|0
1655114100000|2022-06-13 09:55:00|4729.07|4729.07|4726.63|4726.63|4730.55|4730.55|4725.96|4725.96|0
1655114400000|2022-06-13 10:00:00|4727.16|4727.16|4727.28|4727.28|4729.72|4729.72|4726.53|4726.53|0
1655114700000|2022-06-13 10:05:00|4727.45|4727.45|4724.72|4724.72|4727.45|4727.45|4723.17|4723.17|0
1655115000000|2022-06-13 10:10:00|4725.39|4725.39|4735.45|4735.45|4735.95|4735.95|4723.75|4723.75|0
1655115300000|2022-06-13 10:15:00|4732.77|4732.77|4732.5|4732.5|4733.6|4733.6|4729.72|4729.72|0
1655115600000|2022-06-13 10:20:00|4732.41|4732.41|4728.49|4728.49|4734.05|4734.05|4728.49|4728.49|0
1655115900000|2022-06-13 10:25:00|4727.7|4727.7|4721.99|4721.99|4730.14|4730.14|4721.08|4721.08|0
1655116200000|2022-06-13 10:30:00|4721.88|4721.88|4723.13|4723.13|4724.21|4724.21|4719.98|4719.98|0
1655116500000|2022-06-13 10:35:00|4722.92|4722.92|4721.01|4721.01|4724.34|4724.34|4719.81|4719.81|0
1655116800000|2022-06-13 10:40:00|4720.75|4720.75|4723.09|4723.09|4723.09|4723.09|4717.55|4717.55|0
1655117100000|2022-06-13 10:45:00|4722.91|4722.91|4721.22|4721.22|4723.88|4723.88|4719.82|4719.82|0
1655117400000|2022-06-13 10:50:00|4721.89|4721.89|4723.8|4723.8|4723.8|4723.8|4719.96|4719.96|0
1655117700000|2022-06-13 10:55:00|4723.5|4723.5|4720.98|4720.98|4723.88|4723.88|4720.72|4720.72|0
1655118000000|2022-06-13 11:00:00|4721.34|4721.34|4727.11|4727.11|4727.25|4727.25|4720.81|4720.81|0
1655118300000|2022-06-13 11:05:00|4726.9|4726.9|4722.55|4722.55|4726.9|4726.9|4721.62|4721.62|0
1655118600000|2022-06-13 11:10:00|4722.39|4722.39|4718.3|4718.3|4722.39|4722.39|4718.3|4718.3|0
1655118900000|2022-06-13 11:15:00|4718.19|4718.19|4717.75|4717.75|4720.27|4720.27|4717.75|4717.75|0
1655119200000|2022-06-13 11:20:00|4717.67|4717.67|4713.9|4713.9|4718.34|4718.34|4709.76|4709.76|0
1655119500000|2022-06-13 11:25:00|4713.99|4713.99|4711.91|4711.91|4715.03|4715.03|4711.84|4711.84|0
1655119800000|2022-06-13 11:30:00|4711.38|4711.38|4714.7|4714.7|4714.7|4714.7|4711.24|4711.24|0
1655120100000|2022-06-13 11:35:00|4714.46|4714.46|4716.58|4716.58|4716.58|4716.58|4714.4|4714.4|0
1655120400000|2022-06-13 11:40:00|4716.79|4716.79|4714.49|4714.49|4716.79|4716.79|4714.49|4714.49|0
1655120700000|2022-06-13 11:45:00|4714.37|4714.37|4713.89|4713.89|4715.78|4715.78|4713.8|4713.8|0
1655121000000|2022-06-13 11:50:00|4714.56|4714.56|4716.53|4716.53|4717.2|4717.2|4714.56|4714.56|0
1655121300000|2022-06-13 11:55:00|4717.2|4717.2|4717.57|4717.57|4717.57|4717.57|4716.35|4716.35|0
1655121600000|2022-06-13 12:00:00|4718.01|4718.01|4718.65|4718.65|4720.12|4720.12|4718.01|4718.01|0
1655121900000|2022-06-13 12:05:00|4718.74|4718.74|4720.63|4720.63|4720.72|4720.72|4718.74|4718.74|0
1655122200000|2022-06-13 12:10:00|4719.96|4719.96|4725.34|4725.34|4727.86|4727.86|4719.96|4719.96|0
1655122500000|2022-06-13 12:15:00|4725.07|4725.07|4722.73|4722.73|4727.32|4727.32|4722.73|4722.73|0
1655122800000|2022-06-13 12:20:00|4722.9|4722.9|4725.87|4725.87|4726.22|4726.22|4722.69|4722.69|0
1655123100000|2022-06-13 12:25:00|4726.4|4726.4|4726.26|4726.26|4726.87|4726.87|4723.14|4723.14|0
1655123400000|2022-06-13 12:30:00|4725.99|4725.99|4724.03|4724.03|4728.08|4728.08|4723.59|4723.59|0
1655123700000|2022-06-13 12:35:00|4723.79|4723.79|4722.95|4722.95|4723.79|4723.79|4722.09|4722.09|0
1655124000000|2022-06-13 12:40:00|4722.28|4722.28|4722.65|4722.65|4727.35|4727.35|4721.28|4721.28|0
1655124300000|2022-06-13 12:45:00|4721.98|4721.98|4720.96|4720.96|4723.45|4723.45|4719.8|4719.8|0
1655124600000|2022-06-13 12:50:00|4722.3|4722.3|4724.59|4724.59|4725.33|4725.33|4722.3|4722.3|0
1655124900000|2022-06-13 12:55:00|4723.92|4723.92|4717.83|4717.83|4725.27|4725.27|4716.94|4716.94|0
1655125200000|2022-06-13 13:00:00|4718.5|4718.5|4720.67|4720.67|4720.7|4720.7|4715.02|4715.02|0
1655125500000|2022-06-13 13:05:00|4719.33|4719.33|4723.09|4723.09|4724.63|4724.63|4719.33|4719.33|0
1655125800000|2022-06-13 13:10:00|4723.26|4723.26|4723.71|4723.71|4724.82|4724.82|4721.77|4721.77|0
1655126100000|2022-06-13 13:15:00|4723.53|4723.53|4722.21|4722.21|4723.83|4723.83|4720|4720|0
1655126400000|2022-06-13 13:20:00|4721.77|4721.77|4723.39|4723.39|4726.35|4726.35|4720.55|4720.55|0
1655126700000|2022-06-13 13:25:00|4722.05|4722.05|4721.29|4721.29|4723.56|4723.56|4721.25|4721.25|0
1655127000000|2022-06-13 13:30:00|4721.9|4721.9|4720.76|4720.76|4725.55|4725.55|4717.22|4717.22|0
1655127300000|2022-06-13 13:35:00|4720.23|4720.23|4710.79|4710.79|4720.23|4720.23|4710.79|4710.79|0
1655127600000|2022-06-13 13:40:00|4710.12|4710.12|4703.72|4703.72|4710.12|4710.12|4699.07|4699.07|0
1655127900000|2022-06-13 13:45:00|4703.98|4703.98|4697.05|4697.05|4706.65|4706.65|4696|4696|0
1655128200000|2022-06-13 13:50:00|4696.96|4696.96|4695.4|4695.4|4698.15|4698.15|4694.27|4694.27|0
1655128500000|2022-06-13 13:55:00|4695.49|4695.49|4693.45|4693.45|4695.85|4695.85|4687.75|4687.75|0
1655128800000|2022-06-13 14:00:00|4693.12|4693.12|4689.14|4689.14|4694.5|4694.5|4688.4|4688.4|0
1655129100000|2022-06-13 14:05:00|4688.99|4688.99|4688.01|4688.01|4694.15|4694.15|4687.93|4687.93|0
1655129400000|2022-06-13 14:10:00|4687.34|4687.34|4686.38|4686.38|4687.46|4687.46|4680.33|4680.33|0
1655129700000|2022-06-13 14:15:00|4686.12|4686.12|4676.47|4676.47|4687.88|4687.88|4676.38|4676.38|0
1655130000000|2022-06-13 14:20:00|4676.55|4676.55|4679.05|4679.05|4681.46|4681.46|4675.18|4675.18|0
1655130300000|2022-06-13 14:25:00|4679.23|4679.23|4669.96|4669.96|4680.92|4680.92|4669.96|4669.96|0
1655130600000|2022-06-13 14:30:00|4669.61|4669.61|4666.75|4666.75|4669.61|4669.61|4665.47|4665.47|0
1655130900000|2022-06-13 14:35:00|4666.08|4666.08|4678.61|4678.61|4681.15|4681.15|4664.74|4664.74|0
1655131200000|2022-06-13 14:40:00|4678.52|4678.52|4681.41|4681.41|4684.64|4684.64|4678.52|4678.52|0
1655131500000|2022-06-13 14:45:00|4682.08|4682.08|4682.76|4682.76|4682.76|4682.76|4678.86|4678.86|0
1655131800000|2022-06-13 14:50:00|4682.67|4682.67|4684.52|4684.52|4685.7|4685.7|4681.01|4681.01|0
1655132100000|2022-06-13 14:55:00|4684.34|4684.34|4690.74|4690.74|4692.73|4692.73|4684.08|4684.08|0
1655132400000|2022-06-13 15:00:00|4690.56|4690.56|4688.38|4688.38|4690.74|4690.74|4682.8|4682.8|0
1655132700000|2022-06-13 15:05:00|4687.71|4687.71|4692.25|4692.25|4692.4|4692.4|4687.32|4687.32|0
1655133000000|2022-06-13 15:10:00|4692.92|4692.92|4692.03|4692.03|4696.05|4696.05|4691.56|4691.56|0
1655133300000|2022-06-13 15:15:00|4691.94|4691.94|4693.98|4693.98|4694.43|4694.43|4691.54|4691.54|0
1655133600000|2022-06-13 15:20:00|4694.65|4694.65|4688.19|4688.19|4694.65|4694.65|4688.19|4688.19|0
1655133900000|2022-06-13 15:25:00|4688.28|4688.28|4682.83|4682.83|4689.71|4689.71|4682.55|4682.55|0
1655190900000|2022-06-14 07:15:00|4743.24|4743.24|4746.18|4746.18|4746.9|4746.9|4738.45|4738.45|0
1655191200000|2022-06-14 07:20:00|4747.52|4747.52|4745.88|4745.88|4747.85|4747.85|4741.11|4741.11|0
1655191500000|2022-06-14 07:25:00|4745.21|4745.21|4723.23|4723.23|4745.21|4745.21|4722.18|4722.18|0
1655191800000|2022-06-14 07:30:00|4725.24|4725.24|4721.84|4721.84|4725.98|4725.98|4718.49|4718.49|0
1655192100000|2022-06-14 07:35:00|4721.13|4721.13|4728.61|4728.61|4728.61|4728.61|4721.13|4721.13|0
1655192400000|2022-06-14 07:40:00|4728.52|4728.52|4732.97|4732.97|4734.31|4734.31|4727.13|4727.13|0
1655192700000|2022-06-14 07:45:00|4732.3|4732.3|4736.96|4736.96|4736.96|4736.96|4730.47|4730.47|0
1655193000000|2022-06-14 07:50:00|4736.29|4736.29|4736.27|4736.27|4741.04|4741.04|4734.99|4734.99|0
1655193300000|2022-06-14 07:55:00|4737.61|4737.61|4738.23|4738.23|4738.28|4738.28|4733.18|4733.18|0
1655193600000|2022-06-14 08:00:00|4737.9|4737.9|4726.63|4726.63|4739.45|4739.45|4723.78|4723.78|0
1655193900000|2022-06-14 08:05:00|4726.19|4726.19|4728.85|4728.85|4730.06|4730.06|4724.93|4724.93|0
1655194200000|2022-06-14 08:10:00|4729.14|4729.14|4733.56|4733.56|4735.51|4735.51|4729.14|4729.14|0
1655194500000|2022-06-14 08:15:00|4732.89|4732.89|4735.14|4735.14|4735.4|4735.4|4732.89|4732.89|0
1655194800000|2022-06-14 08:20:00|4735.58|4735.58|4732.72|4732.72|4735.8|4735.8|4732.37|4732.37|0
1655195100000|2022-06-14 08:25:00|4732.05|4732.05|4725.43|4725.43|4732.22|4732.22|4725.17|4725.17|0
1655195400000|2022-06-14 08:30:00|4727.44|4727.44|4733.79|4733.79|4733.79|4733.79|4726.44|4726.44|0
1655195700000|2022-06-14 08:35:00|4733.94|4733.94|4731.8|4731.8|4737.18|4737.18|4731.8|4731.8|0
1655196000000|2022-06-14 08:40:00|4732.47|4732.47|4731.4|4731.4|4732.47|4732.47|4730.69|4730.69|0
1655196300000|2022-06-14 08:45:00|4731.49|4731.49|4731.9|4731.9|4733.36|4733.36|4729.33|4729.33|0
1655196600000|2022-06-14 08:50:00|4731.17|4731.17|4737|4737|4738.56|4738.56|4731.17|4731.17|0
1655196900000|2022-06-14 08:55:00|4738.34|4738.34|4739.31|4739.31|4742.19|4742.19|4736.33|4736.33|0
1655197200000|2022-06-14 09:00:00|4739.13|4739.13|4739.11|4739.11|4741.07|4741.07|4738.5|4738.5|0
1655197500000|2022-06-14 09:05:00|4739.03|4739.03|4737.67|4737.67|4739.29|4739.29|4734.04|4734.04|0
1655197800000|2022-06-14 09:10:00|4737.85|4737.85|4728.89|4728.89|4737.85|4737.85|4728.89|4728.89|0
1655198100000|2022-06-14 09:15:00|4728.22|4728.22|4726.93|4726.93|4728.66|4728.66|4725.85|4725.85|0
1655198400000|2022-06-14 09:20:00|4728.94|4728.94|4725.38|4725.38|4729.03|4729.03|4724.22|4724.22|0
1655198700000|2022-06-14 09:25:00|4725.47|4725.47|4724.63|4724.63|4726.44|4726.44|4722.86|4722.86|0
1655199000000|2022-06-14 09:30:00|4724.01|4724.01|4721.37|4721.37|4724.28|4724.28|4720.62|4720.62|0
1655199300000|2022-06-14 09:35:00|4721.1|4721.1|4718.35|4718.35|4721.1|4721.1|4717.5|4717.5|0
1655199600000|2022-06-14 09:40:00|4718.26|4718.26|4716.42|4716.42|4719.16|4719.16|4716.25|4716.25|0
1655199900000|2022-06-14 09:45:00|4716.07|4716.07|4713.61|4713.61|4717.08|4717.08|4713.61|4713.61|0
1655200200000|2022-06-14 09:50:00|4712.27|4712.27|4716.48|4716.48|4717.65|4717.65|4712.23|4712.23|0
1655200500000|2022-06-14 09:55:00|4716.13|4716.13|4712.16|4712.16|4716.98|4716.98|4711.8|4711.8|0
1655200800000|2022-06-14 10:00:00|4710.82|4710.82|4711.09|4711.09|4711.45|4711.45|4706.46|4706.46|0
1655201100000|2022-06-14 10:05:00|4711.36|4711.36|4707.09|4707.09|4712.58|4712.58|4707.09|4707.09|0
1655201400000|2022-06-14 10:10:00|4708.43|4708.43|4699.48|4699.48|4708.43|4708.43|4699.32|4699.32|0
1655201700000|2022-06-14 10:15:00|4699.58|4699.58|4695.2|4695.2|4699.65|4699.65|4693.32|4693.32|0
1655202000000|2022-06-14 10:20:00|4694.53|4694.53|4695|4695|4695.34|4695.34|4690.61|4690.61|0
1655202300000|2022-06-14 10:25:00|4695.18|4695.18|4696.4|4696.4|4698.52|4698.52|4692.16|4692.16|0
1655202600000|2022-06-14 10:30:00|4696.22|4696.22|4695.5|4695.5|4701.91|4701.91|4695.16|4695.16|0
1655202900000|2022-06-14 10:35:00|4693.49|4693.49|4695.15|4695.15|4696.15|4696.15|4690.28|4690.28|0
1655203200000|2022-06-14 10:40:00|4695.5|4695.5|4692.81|4692.81|4695.5|4695.5|4691.47|4691.47|0
1655203500000|2022-06-14 10:45:00|4693.07|4693.07|4702.09|4702.09|4702.09|4702.09|4693.07|4693.07|0
1655203800000|2022-06-14 10:50:00|4702.27|4702.27|4700.96|4700.96|4704.29|4704.29|4700.68|4700.68|0
1655204100000|2022-06-14 10:55:00|4702.3|4702.3|4692.91|4692.91|4702.3|4702.3|4692.91|4692.91|0
1655204400000|2022-06-14 11:00:00|4693.09|4693.09|4695.39|4695.39|4696.95|4696.95|4692.77|4692.77|0
1655204700000|2022-06-14 11:05:00|4695.57|4695.57|4695.71|4695.71|4699.82|4699.82|4694.6|4694.6|0
1655205000000|2022-06-14 11:10:00|4695.8|4695.8|4696.13|4696.13|4696.13|4696.13|4692.9|4692.9|0
1655205300000|2022-06-14 11:15:00|4695.96|4695.96|4696.24|4696.24|4696.24|4696.24|4690.89|4690.89|0
1655205600000|2022-06-14 11:20:00|4696.59|4696.59|4704.04|4704.04|4704.04|4704.04|4696.59|4696.59|0
1655205900000|2022-06-14 11:25:00|4703.37|4703.37|4700.2|4700.2|4703.37|4703.37|4699.12|4699.12|0
1655206200000|2022-06-14 11:30:00|4700.46|4700.46|4700.37|4700.37|4702.47|4702.47|4697.92|4697.92|0
1655206500000|2022-06-14 11:35:00|4699.7|4699.7|4701.31|4701.31|4701.71|4701.71|4697.23|4697.23|0
1655206800000|2022-06-14 11:40:00|4701.98|4701.98|4695.12|4695.12|4704.8|4704.8|4695.12|4695.12|0
1655207100000|2022-06-14 11:45:00|4695.79|4695.79|4702.96|4702.96|4703.63|4703.63|4695.79|4695.79|0
1655207400000|2022-06-14 11:50:00|4702.87|4702.87|4702.33|4702.33|4703.58|4703.58|4701.29|4701.29|0
1655207700000|2022-06-14 11:55:00|4702.51|4702.51|4702.64|4702.64|4705.98|4705.98|4701.84|4701.84|0
1655208000000|2022-06-14 12:00:00|4702.52|4702.52|4713.53|4713.53|4714.14|4714.14|4701.39|4701.39|0
1655208300000|2022-06-14 12:05:00|4712.56|4712.56|4714.8|4714.8|4714.98|4714.98|4709.99|4709.99|0
1655208600000|2022-06-14 12:10:00|4716.81|4716.81|4711.83|4711.83|4718.06|4718.06|4711.56|4711.56|0
1655208900000|2022-06-14 12:15:00|4714.5|4714.5|4716.81|4716.81|4716.81|4716.81|4712.74|4712.74|0
1655209200000|2022-06-14 12:20:00|4716.2|4716.2|4714.47|4714.47|4718.27|4718.27|4714.47|4714.47|0
1655209500000|2022-06-14 12:25:00|4714.29|4714.29|4714.49|4714.49|4715.35|4715.35|4713.18|4713.18|0
1655209800000|2022-06-14 12:30:00|4715.83|4715.83|4718.24|4718.24|4720.43|4720.43|4715.83|4715.83|0
1655210100000|2022-06-14 12:35:00|4719.39|4719.39|4724.91|4724.91|4725.26|4725.26|4718.1|4718.1|0
1655210400000|2022-06-14 12:40:00|4725.03|4725.03|4726.55|4726.55|4727.44|4727.44|4724.36|4724.36|0
1655210700000|2022-06-14 12:45:00|4727.89|4727.89|4725.09|4725.09|4729.23|4729.23|4724.18|4724.18|0
1655211000000|2022-06-14 12:50:00|4725.76|4725.76|4728.36|4728.36|4731.04|4731.04|4722.22|4722.22|0
1655211300000|2022-06-14 12:55:00|4727.69|4727.69|4722.56|4722.56|4728.39|4728.39|4721.69|4721.69|0
1655211600000|2022-06-14 13:00:00|4721.89|4721.89|4720.95|4720.95|4723.63|4723.63|4720.11|4720.11|0
1655211900000|2022-06-14 13:05:00|4720.28|4720.28|4714.41|4714.41|4721.17|4721.17|4713.88|4713.88|0
1655212200000|2022-06-14 13:10:00|4715.75|4715.75|4720.09|4720.09|4722.72|4722.72|4715.08|4715.08|0
1655212500000|2022-06-14 13:15:00|4719.98|4719.98|4727.45|4727.45|4727.45|4727.45|4719.98|4719.98|0
1655212800000|2022-06-14 13:20:00|4727.29|4727.29|4730.61|4730.61|4734.49|4734.49|4727.29|4727.29|0
1655213100000|2022-06-14 13:25:00|4730.53|4730.53|4732.16|4732.16|4734.3|4734.3|4730.53|4730.53|0
1655213400000|2022-06-14 13:30:00|4732.28|4732.28|4729.86|4729.86|4736.79|4736.79|4723.91|4723.91|0
1655213700000|2022-06-14 13:35:00|4730.04|4730.04|4728.23|4728.23|4732.65|4732.65|4725.78|4725.78|0
1655214000000|2022-06-14 13:40:00|4727.7|4727.7|4725.34|4725.34|4728.23|4728.23|4721.31|4721.31|0
1655214300000|2022-06-14 13:45:00|4724.67|4724.67|4740.38|4740.38|4742.51|4742.51|4723.29|4723.29|0
1655214600000|2022-06-14 13:50:00|4740.2|4740.2|4749.19|4749.19|4750.01|4750.01|4736.63|4736.63|0
1655214900000|2022-06-14 13:55:00|4748.52|4748.52|4760.4|4760.4|4760.4|4760.4|4748.28|4748.28|0
1655215200000|2022-06-14 14:00:00|4759.73|4759.73|4756.95|4756.95|4762.81|4762.81|4756.83|4756.83|0
1655215500000|2022-06-14 14:05:00|4757.06|4757.06|4754.55|4754.55|4759.51|4759.51|4754.16|4754.16|0
1655215800000|2022-06-14 14:10:00|4754.9|4754.9|4765.92|4765.92|4766.43|4766.43|4752.85|4752.85|0
1655216100000|2022-06-14 14:15:00|4766.59|4766.59|4762.22|4762.22|4768.28|4768.28|4761.85|4761.85|0
1655216400000|2022-06-14 14:20:00|4762.05|4762.05|4761.23|4761.23|4762.77|4762.77|4755.57|4755.57|0
1655216700000|2022-06-14 14:25:00|4760.56|4760.56|4749.15|4749.15|4761.31|4761.31|4749.15|4749.15|0
1655217000000|2022-06-14 14:30:00|4749.32|4749.32|4745.92|4745.92|4755.97|4755.97|4745.3|4745.3|0
1655217300000|2022-06-14 14:35:00|4746.18|4746.18|4742.59|4742.59|4746.87|4746.87|4741.57|4741.57|0
1655217600000|2022-06-14 14:40:00|4743.26|4743.26|4732.01|4732.01|4744.41|4744.41|4731.4|4731.4|0
1655217900000|2022-06-14 14:45:00|4731.34|4731.34|4738.06|4738.06|4739.45|4739.45|4731.34|4731.34|0
1655218200000|2022-06-14 14:50:00|4737.73|4737.73|4736.34|4736.34|4741.79|4741.79|4736.34|4736.34|0
1655218500000|2022-06-14 14:55:00|4736.22|4736.22|4732.96|4732.96|4736.22|4736.22|4732.29|4732.29|0
1655218800000|2022-06-14 15:00:00|4733.28|4733.28|4737.27|4737.27|4738.82|4738.82|4732.63|4732.63|0
1655219100000|2022-06-14 15:05:00|4736.6|4736.6|4734.69|4734.69|4738.23|4738.23|4732.82|4732.82|0
1655219400000|2022-06-14 15:10:00|4734.02|4734.02|4727.79|4727.79|4734.02|4734.02|4726.36|4726.36|0
1655219700000|2022-06-14 15:15:00|4727.97|4727.97|4728.68|4728.68|4729.21|4729.21|4725.16|4725.16|0
1655220000000|2022-06-14 15:20:00|4728.1|4728.1|4729.36|4729.36|4729.36|4729.36|4725.95|4725.95|0
1655220300000|2022-06-14 15:25:00|4729.54|4729.54|4728.47|4728.47|4732.09|4732.09|4725.88|4725.88|0
1655277300000|2022-06-15 07:15:00|4734.72|4734.72|4749.34|4749.34|4751.95|4751.95|4734.72|4734.72|0
1655277600000|2022-06-15 07:20:00|4749.57|4749.57|4754.04|4754.04|4755.2|4755.2|4749.22|4749.22|0
1655277900000|2022-06-15 07:25:00|4752.7|4752.7|4742.96|4742.96|4753.32|4753.32|4739.77|4739.77|0
1655278200000|2022-06-15 07:30:00|4742.69|4742.69|4748.35|4748.35|4748.44|4748.44|4742.38|4742.38|0
1655278500000|2022-06-15 07:35:00|4747.68|4747.68|4745.76|4745.76|4748.5|4748.5|4744.29|4744.29|0
1655278800000|2022-06-15 07:40:00|4747.09|4747.09|4750.08|4750.08|4751.16|4751.16|4746.98|4746.98|0
1655279100000|2022-06-15 07:45:00|4748.74|4748.74|4744.63|4744.63|4753.38|4753.38|4737.72|4737.72|0
1655279400000|2022-06-15 07:50:00|4744.2|4744.2|4741.87|4741.87|4747.51|4747.51|4740.98|4740.98|0
1655279700000|2022-06-15 07:55:00|4742.49|4742.49|4743.6|4743.6|4744.26|4744.26|4740.76|4740.76|0
1655280000000|2022-06-15 08:00:00|4743.93|4743.93|4747.57|4747.57|4747.69|4747.69|4743.77|4743.77|0
1655280300000|2022-06-15 08:05:00|4748.01|4748.01|4745.32|4745.32|4748.95|4748.95|4743.98|4743.98|0
1655280600000|2022-06-15 08:10:00|4743.98|4743.98|4746.85|4746.85|4746.85|4746.85|4739.81|4739.81|0
1655280900000|2022-06-15 08:15:00|4745.51|4745.51|4751.23|4751.23|4752.37|4752.37|4745.42|4745.42|0
1655281200000|2022-06-15 08:20:00|4750.97|4750.97|4755.14|4755.14|4755.14|4755.14|4750.73|4750.73|0
1655281500000|2022-06-15 08:25:00|4754.47|4754.47|4755.71|4755.71|4757.07|4757.07|4753.03|4753.03|0
1655281800000|2022-06-15 08:30:00|4755.04|4755.04|4757.05|4757.05|4759.26|4759.26|4754.62|4754.62|0
1655282100000|2022-06-15 08:35:00|4756.87|4756.87|4758.13|4758.13|4758.13|4758.13|4756.42|4756.42|0
1655282400000|2022-06-15 08:40:00|4756.79|4756.79|4763.66|4763.66|4763.66|4763.66|4756.62|4756.62|0
1655282700000|2022-06-15 08:45:00|4762.99|4762.99|4763.01|4763.01|4764.17|4764.17|4761.8|4761.8|0
1655283000000|2022-06-15 08:50:00|4763.36|4763.36|4767.8|4767.8|4768.15|4768.15|4761.26|4761.26|0
1655283300000|2022-06-15 08:55:00|4767.13|4767.13|4769.89|4769.89|4771.17|4771.17|4767.04|4767.04|0
1655283600000|2022-06-15 09:00:00|4769.77|4769.77|4760.39|4760.39|4769.83|4769.83|4760.39|4760.39|0
1655283900000|2022-06-15 09:05:00|4760.27|4760.27|4759.2|4759.2|4763.35|4763.35|4755.95|4755.95|0
1655284200000|2022-06-15 09:10:00|4759.87|4759.87|4757.87|4757.87|4760.26|4760.26|4757.02|4757.02|0
1655284500000|2022-06-15 09:15:00|4757.2|4757.2|4762.59|4762.59|4762.59|4762.59|4756.75|4756.75|0
1655284800000|2022-06-15 09:20:00|4761.92|4761.92|4760.81|4760.81|4763.93|4763.93|4760.44|4760.44|0
1655285100000|2022-06-15 09:25:00|4760.66|4760.66|4759.64|4759.64|4761.65|4761.65|4759.64|4759.64|0
1655285400000|2022-06-15 09:30:00|4759.99|4759.99|4758.86|4758.86|4759.99|4759.99|4757.45|4757.45|0
1655285700000|2022-06-15 09:35:00|4758.69|4758.69|4748.4|4748.4|4758.86|4758.86|4748.4|4748.4|0
1655286000000|2022-06-15 09:40:00|4748.13|4748.13|4739.08|4739.08|4748.87|4748.87|4737.74|4737.74|0
1655286300000|2022-06-15 09:45:00|4738.73|4738.73|4735.89|4735.89|4738.9|4738.9|4732.89|4732.89|0
1655286600000|2022-06-15 09:50:00|4735.22|4735.22|4726.08|4726.08|4735.22|4735.22|4724.5|4724.5|0
1655286900000|2022-06-15 09:55:00|4725.41|4725.41|4729.1|4729.1|4729.1|4729.1|4724.79|4724.79|0
1655287200000|2022-06-15 10:00:00|4728.92|4728.92|4729.22|4729.22|4730.89|4730.89|4728.8|4728.8|0
1655287500000|2022-06-15 10:05:00|4728.96|4728.96|4725.04|4725.04|4728.96|4728.96|4722.29|4722.29|0
1655287800000|2022-06-15 10:10:00|4724.78|4724.78|4727.92|4727.92|4730.35|4730.35|4724.78|4724.78|0
1655288100000|2022-06-15 10:15:00|4728.36|4728.36|4729.66|4729.66|4730.25|4730.25|4726.95|4726.95|0
1655288400000|2022-06-15 10:20:00|4729.49|4729.49|4729.62|4729.62|4730.71|4730.71|4727.32|4727.32|0
1655288700000|2022-06-15 10:25:00|4730.96|4730.96|4730.88|4730.88|4734.23|4734.23|4728.2|4728.2|0
1655289000000|2022-06-15 10:30:00|4730.21|4730.21|4732.78|4732.78|4733.69|4733.69|4729.86|4729.86|0
1655289300000|2022-06-15 10:35:00|4732.51|4732.51|4733.83|4733.83|4733.83|4733.83|4731.06|4731.06|0
1655289600000|2022-06-15 10:40:00|4733.95|4733.95|4729.83|4729.83|4733.95|4733.95|4729.2|4729.2|0
1655289900000|2022-06-15 10:45:00|4730.5|4730.5|4730.72|4730.72|4731.58|4731.58|4729.36|4729.36|0
1655290200000|2022-06-15 10:50:00|4731.39|4731.39|4727.47|4727.47|4731.39|4731.39|4726.04|4726.04|0
1655290500000|2022-06-15 10:55:00|4728.81|4728.81|4726.4|4726.4|4732.75|4732.75|4726.4|4726.4|0
1655290800000|2022-06-15 11:00:00|4726.07|4726.07|4722.89|4722.89|4726.69|4726.69|4722.17|4722.17|0
1655291100000|2022-06-15 11:05:00|4722.22|4722.22|4718.99|4718.99|4722.22|4722.22|4718.32|4718.32|0
1655291400000|2022-06-15 11:10:00|4718.64|4718.64|4722.3|4722.3|4722.3|4722.3|4718.61|4718.61|0
1655291700000|2022-06-15 11:15:00|4722.48|4722.48|4723.87|4723.87|4724.4|4724.4|4721.37|4721.37|0
1655292000000|2022-06-15 11:20:00|4723.7|4723.7|4724.8|4724.8|4724.8|4724.8|4722.8|4722.8|0
1655292300000|2022-06-15 11:25:00|4725.15|4725.15|4723.94|4723.94|4725.32|4725.32|4723.27|4723.27|0
1655292600000|2022-06-15 11:30:00|4724.03|4724.03|4731.03|4731.03|4731.03|4731.03|4724.03|4724.03|0
1655292900000|2022-06-15 11:35:00|4731.14|4731.14|4728.4|4728.4|4731.93|4731.93|4728.4|4728.4|0
1655293200000|2022-06-15 11:40:00|4728.29|4728.29|4729.59|4729.59|4730.43|4730.43|4728.2|4728.2|0
1655293500000|2022-06-15 11:45:00|4730.26|4730.26|4727.89|4727.89|4730.26|4730.26|4727.1|4727.1|0
1655293800000|2022-06-15 11:50:00|4727.74|4727.74|4734.74|4734.74|4735.29|4735.29|4727.74|4727.74|0
1655294100000|2022-06-15 11:55:00|4734.39|4734.39|4736.27|4736.27|4736.36|4736.36|4734.15|4734.15|0
1655294400000|2022-06-15 12:00:00|4736.18|4736.18|4735.16|4735.16|4736.86|4736.86|4733.87|4733.87|0
1655294700000|2022-06-15 12:05:00|4735.42|4735.42|4735.82|4735.82|4735.87|4735.87|4734.47|4734.47|0
1655295000000|2022-06-15 12:10:00|4735.16|4735.16|4727.72|4727.72|4736.43|4736.43|4727.28|4727.28|0
1655295300000|2022-06-15 12:15:00|4728.39|4728.39|4728.58|4728.58|4731.03|4731.03|4727.18|4727.18|0
1655295600000|2022-06-15 12:20:00|4727.91|4727.91|4726.46|4726.46|4728.7|4728.7|4725.23|4725.23|0
1655295900000|2022-06-15 12:25:00|4726.64|4726.64|4728.51|4728.51|4728.51|4728.51|4726.46|4726.46|0
1655296200000|2022-06-15 12:30:00|4728.6|4728.6|4723.89|4723.89|4729.13|4729.13|4723.74|4723.74|0
1655296500000|2022-06-15 12:35:00|4724.56|4724.56|4725.35|4725.35|4728.32|4728.32|4724.56|4724.56|0
1655296800000|2022-06-15 12:40:00|4724.68|4724.68|4727.24|4727.24|4727.24|4727.24|4719.83|4719.83|0
1655297100000|2022-06-15 12:45:00|4727.35|4727.35|4729.24|4729.24|4729.24|4729.24|4726.53|4726.53|0
1655297400000|2022-06-15 12:50:00|4729.91|4729.91|4731.69|4731.69|4734.58|4734.58|4729.24|4729.24|0
1655297700000|2022-06-15 12:55:00|4731.02|4731.02|4731.25|4731.25|4732.36|4732.36|4730.03|4730.03|0
1655298000000|2022-06-15 13:00:00|4731.87|4731.87|4728.24|4728.24|4731.87|4731.87|4725.39|4725.39|0
1655298300000|2022-06-15 13:05:00|4728.41|4728.41|4729.07|4729.07|4730.44|4730.44|4727.97|4727.97|0
1655298600000|2022-06-15 13:10:00|4728.74|4728.74|4727.28|4727.28|4729.73|4729.73|4724.74|4724.74|0
1655298900000|2022-06-15 13:15:00|4727.95|4727.95|4733.17|4733.17|4733.77|4733.77|4727.68|4727.68|0
1655299200000|2022-06-15 13:20:00|4732.5|4732.5|4733.04|4733.04|4734.46|4734.46|4732.17|4732.17|0
1655299500000|2022-06-15 13:25:00|4733.13|4733.13|4732.2|4732.2|4734.4|4734.4|4729.3|4729.3|0
1655299800000|2022-06-15 13:30:00|4731.53|4731.53|4731.37|4731.37|4732.04|4732.04|4725.64|4725.64|0
1655300100000|2022-06-15 13:35:00|4731.73|4731.73|4737.09|4737.09|4737.8|4737.8|4731.35|4731.35|0
1655300400000|2022-06-15 13:40:00|4737.18|4737.18|4739.17|4739.17|4741.53|4741.53|4735.38|4735.38|0
1655300700000|2022-06-15 13:45:00|4739.84|4739.84|4745.36|4745.36|4745.36|4745.36|4738.5|4738.5|0
1655301000000|2022-06-15 13:50:00|4746.03|4746.03|4743.81|4743.81|4747.09|4747.09|4739.96|4739.96|0
1655301300000|2022-06-15 13:55:00|4744.48|4744.48|4740.25|4740.25|4746.54|4746.54|4740.19|4740.19|0
1655301600000|2022-06-15 14:00:00|4738.91|4738.91|4743.46|4743.46|4744.13|4744.13|4736.46|4736.46|0
1655301900000|2022-06-15 14:05:00|4743.37|4743.37|4743.47|4743.47|4745.5|4745.5|4741.95|4741.95|0
1655302200000|2022-06-15 14:10:00|4743.38|4743.38|4742.34|4742.34|4745.36|4745.36|4740.98|4740.98|0
1655302500000|2022-06-15 14:15:00|4741.67|4741.67|4737.51|4737.51|4744.63|4744.63|4733.89|4733.89|0
1655302800000|2022-06-15 14:20:00|4737.42|4737.42|4740.02|4740.02|4742.88|4742.88|4736.26|4736.26|0
1655303100000|2022-06-15 14:25:00|4739.84|4739.84|4740.66|4740.66|4742.79|4742.79|4737.32|4737.32|0
1655303400000|2022-06-15 14:30:00|4741.33|4741.33|4741.64|4741.64|4742.9|4742.9|4739|4739|0
1655303700000|2022-06-15 14:35:00|4742.08|4742.08|4738|4738|4743.45|4743.45|4738|4738|0
1655304000000|2022-06-15 14:40:00|4737.33|4737.33|4735.77|4735.77|4740.09|4740.09|4735.44|4735.44|0
1655304300000|2022-06-15 14:45:00|4735.55|4735.55|4729.51|4729.51|4735.55|4735.55|4729.42|4729.42|0
1655304600000|2022-06-15 14:50:00|4729.6|4729.6|4726.45|4726.45|4731.79|4731.79|4725.45|4725.45|0
1655304900000|2022-06-15 14:55:00|4726.29|4726.29|4730.11|4730.11|4730.2|4730.2|4724.54|4724.54|0
1655305200000|2022-06-15 15:00:00|4729.44|4729.44|4727.27|4727.27|4729.75|4729.75|4725.31|4725.31|0
1655305500000|2022-06-15 15:05:00|4726.6|4726.6|4723.17|4723.17|4726.61|4726.61|4721.28|4721.28|0
1655305800000|2022-06-15 15:10:00|4723.08|4723.08|4718.36|4718.36|4724.95|4724.95|4718.36|4718.36|0
1655306100000|2022-06-15 15:15:00|4717.69|4717.69|4717.43|4717.43|4717.92|4717.92|4715.66|4715.66|0
1655306400000|2022-06-15 15:20:00|4716.76|4716.76|4717.86|4717.86|4718.43|4718.43|4713.72|4713.72|0
1655306700000|2022-06-15 15:25:00|4717.7|4717.7|4717.81|4717.81|4719.15|4719.15|4714.87|4714.87|0
1655363700000|2022-06-16 07:15:00|4739.81|4739.81|4735.44|4735.44|4742.03|4742.03|4731.58|4731.58|0
1655364000000|2022-06-16 07:20:00|4734.1|4734.1|4727.01|4727.01|4734.1|4734.1|4725.93|4725.93|0
1655364300000|2022-06-16 07:25:00|4726.92|4726.92|4713.92|4713.92|4728.17|4728.17|4710.94|4710.94|0
1655364600000|2022-06-16 07:30:00|4713.25|4713.25|4706.55|4706.55|4713.25|4713.25|4702.56|4702.56|0
1655364900000|2022-06-16 07:35:00|4706.81|4706.81|4701.97|4701.97|4706.81|4706.81|4701.15|4701.15|0
1655365200000|2022-06-16 07:40:00|4700.63|4700.63|4699.15|4699.15|4701.14|4701.14|4692.72|4692.72|0
1655365500000|2022-06-16 07:45:00|4699.51|4699.51|4698.59|4698.59|4706.51|4706.51|4698.59|4698.59|0
1655365800000|2022-06-16 07:50:00|4697.92|4697.92|4698.17|4698.17|4698.63|4698.63|4693.9|4693.9|0
1655366100000|2022-06-16 07:55:00|4698.84|4698.84|4696.58|4696.58|4699.37|4699.37|4693.85|4693.85|0
1655366400000|2022-06-16 08:00:00|4696.49|4696.49|4704.75|4704.75|4706|4706|4696.14|4696.14|0
1655366700000|2022-06-16 08:05:00|4705.42|4705.42|4703.71|4703.71|4706.62|4706.62|4703.39|4703.39|0
1655367000000|2022-06-16 08:10:00|4703.04|4703.04|4702.17|4702.17|4705.35|4705.35|4696.67|4696.67|0
1655367300000|2022-06-16 08:15:00|4700.94|4700.94|4702|4702|4702.79|4702.79|4700.7|4700.7|0
1655367600000|2022-06-16 08:20:00|4701.91|4701.91|4703.4|4703.4|4704.73|4704.73|4701.39|4701.39|0
1655367900000|2022-06-16 08:25:00|4703.13|4703.13|4707.38|4707.38|4710.97|4710.97|4702.88|4702.88|0
1655368200000|2022-06-16 08:30:00|4707.5|4707.5|4711.44|4711.44|4712.78|4712.78|4706.89|4706.89|0
1655368500000|2022-06-16 08:35:00|4711.53|4711.53|4710.78|4710.78|4712.43|4712.43|4709.84|4709.84|0
1655368800000|2022-06-16 08:40:00|4709.44|4709.44|4711.06|4711.06|4712.67|4712.67|4709.44|4709.44|0
1655369100000|2022-06-16 08:45:00|4711.32|4711.32|4714.64|4714.64|4715.29|4715.29|4710.97|4710.97|0
1655369400000|2022-06-16 08:50:00|4715.31|4715.31|4712.82|4712.82|4716.03|4716.03|4710.62|4710.62|0
1655369700000|2022-06-16 08:55:00|4714.16|4714.16|4706.79|4706.79|4714.16|4714.16|4706.79|4706.79|0
1655370000000|2022-06-16 09:00:00|4706.64|4706.64|4699.53|4699.53|4706.64|4706.64|4699.53|4699.53|0
1655370300000|2022-06-16 09:05:00|4700.2|4700.2|4696.81|4696.81|4701.89|4701.89|4696.81|4696.81|0
1655370600000|2022-06-16 09:10:00|4696.14|4696.14|4696.24|4696.24|4697.44|4697.44|4691.85|4691.85|0
1655370900000|2022-06-16 09:15:00|4695.97|4695.97|4697.3|4697.3|4698.4|4698.4|4695.67|4695.67|0
1655371200000|2022-06-16 09:20:00|4697.12|4697.12|4692.05|4692.05|4697.65|4697.65|4691.87|4691.87|0
1655371500000|2022-06-16 09:25:00|4692.14|4692.14|4688.4|4688.4|4692.3|4692.3|4688.26|4688.26|0
1655371800000|2022-06-16 09:30:00|4687.73|4687.73|4675.76|4675.76|4688.4|4688.4|4675.76|4675.76|0
1655372100000|2022-06-16 09:35:00|4675.84|4675.84|4672.02|4672.02|4679.82|4679.82|4671.47|4671.47|0
1655372400000|2022-06-16 09:40:00|4673.36|4673.36|4668.96|4668.96|4674.03|4674.03|4668.96|4668.96|0
1655372700000|2022-06-16 09:45:00|4668.72|4668.72|4669.71|4669.71|4670.29|4670.29|4667.2|4667.2|0
1655373000000|2022-06-16 09:50:00|4669.04|4669.04|4671.22|4671.22|4671.22|4671.22|4668.34|4668.34|0
1655373300000|2022-06-16 09:55:00|4671.04|4671.04|4671.59|4671.59|4673.91|4673.91|4669.21|4669.21|0
1655373600000|2022-06-16 10:00:00|4670.97|4670.97|4673.51|4673.51|4673.51|4673.51|4669.2|4669.2|0
1655373900000|2022-06-16 10:05:00|4673.95|4673.95|4680.09|4680.09|4680.09|4680.09|4670.84|4670.84|0
1655374200000|2022-06-16 10:10:00|4679.65|4679.65|4673.84|4673.84|4680.09|4680.09|4673.84|4673.84|0
1655374500000|2022-06-16 10:15:00|4673.22|4673.22|4665.79|4665.79|4673.22|4673.22|4665.52|4665.52|0
1655374800000|2022-06-16 10:20:00|4665.61|4665.61|4655.85|4655.85|4665.7|4665.7|4655.49|4655.49|0
1655375100000|2022-06-16 10:25:00|4655.94|4655.94|4654.65|4654.65|4660.99|4660.99|4654.65|4654.65|0
1655375400000|2022-06-16 10:30:00|4655.08|4655.08|4655.68|4655.68|4658.69|4658.69|4654.16|4654.16|0
1655375700000|2022-06-16 10:35:00|4655.33|4655.33|4654.51|4654.51|4657.06|4657.06|4654.22|4654.22|0
1655376000000|2022-06-16 10:40:00|4654.68|4654.68|4658.67|4658.67|4658.9|4658.9|4653.66|4653.66|0
1655376300000|2022-06-16 10:45:00|4658.46|4658.46|4665.59|4665.59|4665.59|4665.59|4657.34|4657.34|0
1655376600000|2022-06-16 10:50:00|4664.88|4664.88|4669.35|4669.35|4669.35|4669.35|4664.85|4664.85|0
1655376900000|2022-06-16 10:55:00|4668.01|4668.01|4660.74|4660.74|4668.01|4668.01|4660.74|4660.74|0
1655377200000|2022-06-16 11:00:00|4661.07|4661.07|4664.24|4664.24|4673.66|4673.66|4661.07|4661.07|0
1655377500000|2022-06-16 11:05:00|4665.48|4665.48|4666.61|4666.61|4667.28|4667.28|4663.23|4663.23|0
1655377800000|2022-06-16 11:10:00|4665.9|4665.9|4666.78|4666.78|4667.66|4667.66|4665.09|4665.09|0
1655378100000|2022-06-16 11:15:00|4666.43|4666.43|4666.39|4666.39|4667.15|4667.15|4664.99|4664.99|0
1655378400000|2022-06-16 11:20:00|4666.03|4666.03|4667|4667|4668.04|4668.04|4665.36|4665.36|0
1655378700000|2022-06-16 11:25:00|4666.91|4666.91|4667.2|4667.2|4673.38|4673.38|4665.75|4665.75|0
1655379000000|2022-06-16 11:30:00|4667.73|4667.73|4665.79|4665.79|4667.73|4667.73|4664.8|4664.8|0
1655379300000|2022-06-16 11:35:00|4665.91|4665.91|4661.85|4661.85|4667.05|4667.05|4661.58|4661.58|0
1655379600000|2022-06-16 11:40:00|4661.61|4661.61|4660.88|4660.88|4663.38|4663.38|4660.42|4660.42|0
1655379900000|2022-06-16 11:45:00|4660.21|4660.21|4655.04|4655.04|4660.44|4660.44|4654.69|4654.69|0
1655380200000|2022-06-16 11:50:00|4654.69|4654.69|4653.8|4653.8|4655.67|4655.67|4652.51|4652.51|0
1655380500000|2022-06-16 11:55:00|4653.13|4653.13|4654.26|4654.26|4656.04|4656.04|4649.94|4649.94|0
1655380800000|2022-06-16 12:00:00|4654.93|4654.93|4657.03|4657.03|4657.03|4657.03|4651.99|4651.99|0
1655381100000|2022-06-16 12:05:00|4657.7|4657.7|4664.91|4664.91|4664.91|4664.91|4657.7|4657.7|0
1655381400000|2022-06-16 12:10:00|4665.06|4665.06|4665.26|4665.26|4668.7|4668.7|4665.06|4665.06|0
1655381700000|2022-06-16 12:15:00|4665.09|4665.09|4664.43|4664.43|4667.9|4667.9|4663.76|4663.76|0
1655382000000|2022-06-16 12:20:00|4663.99|4663.99|4667.27|4667.27|4667.27|4667.27|4663.99|4663.99|0
1655382300000|2022-06-16 12:25:00|4666.74|4666.74|4664.62|4664.62|4666.91|4666.91|4663.28|4663.28|0
1655382600000|2022-06-16 12:30:00|4664.53|4664.53|4662.85|4662.85|4665.79|4665.79|4661.91|4661.91|0
1655382900000|2022-06-16 12:35:00|4662.18|4662.18|4667.23|4667.23|4667.23|4667.23|4659.65|4659.65|0
1655383200000|2022-06-16 12:40:00|4666.56|4666.56|4663.76|4663.76|4667.53|4667.53|4663.4|4663.4|0
1655383500000|2022-06-16 12:45:00|4664.43|4664.43|4665.96|4665.96|4666.4|4666.4|4664.23|4664.23|0
1655383800000|2022-06-16 12:50:00|4665.65|4665.65|4667.35|4667.35|4668.35|4668.35|4664.56|4664.56|0
1655384100000|2022-06-16 12:55:00|4667.44|4667.44|4669.56|4669.56|4669.77|4669.77|4665.72|4665.72|0
1655384400000|2022-06-16 13:00:00|4669.91|4669.91|4670.8|4670.8|4672.81|4672.81|4667.4|4667.4|0
1655384700000|2022-06-16 13:05:00|4671.43|4671.43|4669.12|4669.12|4672.05|4672.05|4668.97|4668.97|0
1655385000000|2022-06-16 13:10:00|4669.44|4669.44|4670.49|4670.49|4671.15|4671.15|4669.44|4669.44|0
1655385300000|2022-06-16 13:15:00|4670.61|4670.61|4665.24|4665.24|4670.61|4670.61|4665.24|4665.24|0
1655385600000|2022-06-16 13:20:00|4665.14|4665.14|4663.41|4663.41|4665.93|4665.93|4661.36|4661.36|0
1655385900000|2022-06-16 13:25:00|4662.7|4662.7|4662.5|4662.5|4664.74|4664.74|4661.77|4661.77|0
1655386200000|2022-06-16 13:30:00|4662.14|4662.14|4665.65|4665.65|4668.78|4668.78|4661.95|4661.95|0
1655386500000|2022-06-16 13:35:00|4665.55|4665.55|4661.26|4661.26|4667.7|4667.7|4661.17|4661.17|0
1655386800000|2022-06-16 13:40:00|4661.7|4661.7|4655.97|4655.97|4663.8|4663.8|4653.76|4653.76|0
1655387100000|2022-06-16 13:45:00|4655.62|4655.62|4656.52|4656.52|4658.68|4658.68|4654.95|4654.95|0
1655387400000|2022-06-16 13:50:00|4655.73|4655.73|4664.43|4664.43|4664.61|4664.61|4655.73|4655.73|0
1655387700000|2022-06-16 13:55:00|4664.65|4664.65|4669.46|4669.46|4671.73|4671.73|4664.14|4664.14|0
1655388000000|2022-06-16 14:00:00|4668.13|4668.13|4669.66|4669.66|4675.69|4675.69|4668.13|4668.13|0
1655388300000|2022-06-16 14:05:00|4669.4|4669.4|4668.61|4668.61|4672.06|4672.06|4664.76|4664.76|0
1655388600000|2022-06-16 14:10:00|4667.94|4667.94|4664.76|4664.76|4668.06|4668.06|4664.4|4664.4|0
1655388900000|2022-06-16 14:15:00|4664.09|4664.09|4658.07|4658.07|4665.17|4665.17|4656.22|4656.22|0
1655389200000|2022-06-16 14:20:00|4658.33|4658.33|4663.85|4663.85|4663.85|4663.85|4657.83|4657.83|0
1655389500000|2022-06-16 14:25:00|4664.02|4664.02|4671.73|4671.73|4672.5|4672.5|4664.02|4664.02|0
1655389800000|2022-06-16 14:30:00|4671.83|4671.83|4670.11|4670.11|4672.03|4672.03|4668.32|4668.32|0
1655390100000|2022-06-16 14:35:00|4669.93|4669.93|4668.89|4668.89|4672.64|4672.64|4668.02|4668.02|0
1655390400000|2022-06-16 14:40:00|4668.8|4668.8|4660.59|4660.59|4670.38|4670.38|4660.59|4660.59|0
1655390700000|2022-06-16 14:45:00|4661.25|4661.25|4658.42|4658.42|4661.54|4661.54|4657.03|4657.03|0
1655391000000|2022-06-16 14:50:00|4658.69|4658.69|4657.91|4657.91|4659.63|4659.63|4656.42|4656.42|0
1655391300000|2022-06-16 14:55:00|4657.24|4657.24|4655.5|4655.5|4658.7|4658.7|4655.34|4655.34|0
1655391600000|2022-06-16 15:00:00|4655.32|4655.32|4656.56|4656.56|4657.65|4657.65|4654.28|4654.28|0
1655391900000|2022-06-16 15:05:00|4657.23|4657.23|4656.77|4656.77|4657.9|4657.9|4655.66|4655.66|0
1655392200000|2022-06-16 15:10:00|4656.68|4656.68|4656.01|4656.01|4656.71|4656.71|4654.02|4654.02|0
1655392500000|2022-06-16 15:15:00|4656.28|4656.28|4652.09|4652.09|4658.1|4658.1|4652.09|4652.09|0
1655392800000|2022-06-16 15:20:00|4651.42|4651.42|4651.47|4651.47|4651.95|4651.95|4646.11|4646.11|0
1655393100000|2022-06-16 15:25:00|4651.36|4651.36|4643.65|4643.65|4653.62|4653.62|4641.78|4641.78|0
1655450100000|2022-06-17 07:15:00|4614.38|4614.38|4605.09|4605.09|4614.75|4614.75|4599.15|4599.15|0
1655450400000|2022-06-17 07:20:00|4604.65|4604.65|4615.49|4615.49|4618.95|4618.95|4599.9|4599.9|0
1655450700000|2022-06-17 07:25:00|4615.22|4615.22|4607.97|4607.97|4617.11|4617.11|4607.53|4607.53|0
1655451000000|2022-06-17 07:30:00|4607.65|4607.65|4601.07|4601.07|4607.65|4607.65|4600.11|4600.11|0
1655451300000|2022-06-17 07:35:00|4600.8|4600.8|4607.06|4607.06|4607.23|4607.23|4596.81|4596.81|0
1655451600000|2022-06-17 07:40:00|4606.85|4606.85|4592.46|4592.46|4606.85|4606.85|4578.31|4578.31|0
1655451900000|2022-06-17 07:45:00|4593.13|4593.13|4614.61|4614.61|4622.28|4622.28|4592.46|4592.46|0
1655452200000|2022-06-17 07:50:00|4615.28|4615.28|4613.94|4613.94|4617.51|4617.51|4611.34|4611.34|0
1655452500000|2022-06-17 07:55:00|4614.61|4614.61|4617.27|4617.27|4618.07|4618.07|4611.72|4611.72|0
1655452800000|2022-06-17 08:00:00|4617.16|4617.16|4616.48|4616.48|4617.27|4617.27|4611.92|4611.92|0
1655453100000|2022-06-17 08:05:00|4618.49|4618.49|4628.42|4628.42|4629.78|4629.78|4618.49|4618.49|0
1655453400000|2022-06-17 08:10:00|4629.09|4629.09|4629.61|4629.61|4629.61|4629.61|4627.96|4627.96|0
1655453700000|2022-06-17 08:15:00|4629.73|4629.73|4632.43|4632.43|4632.43|4632.43|4628|4628|0
1655454000000|2022-06-17 08:20:00|4632.17|4632.17|4632.88|4632.88|4632.88|4632.88|4630.15|4630.15|0
1655454300000|2022-06-17 08:25:00|4632.71|4632.71|4636.3|4636.3|4636.56|4636.56|4631.41|4631.41|0
1655454600000|2022-06-17 08:30:00|4636.63|4636.63|4644.49|4644.49|4644.9|4644.9|4636.63|4636.63|0
1655454900000|2022-06-17 08:35:00|4644.66|4644.66|4645.67|4645.67|4645.67|4645.67|4641.02|4641.02|0
1655455200000|2022-06-17 08:40:00|4647.01|4647.01|4649.41|4649.41|4650.08|4650.08|4645.75|4645.75|0
1655455500000|2022-06-17 08:45:00|4648.74|4648.74|4643.56|4643.56|4648.74|4648.74|4640.08|4640.08|0
1655455800000|2022-06-17 08:50:00|4641.55|4641.55|4644.51|4644.51|4647.45|4647.45|4639.79|4639.79|0
1655456100000|2022-06-17 08:55:00|4644.24|4644.24|4651.1|4651.1|4652.42|4652.42|4642.32|4642.32|0
1655456400000|2022-06-17 09:00:00|4651.8|4651.8|4658.2|4658.2|4659.32|4659.32|4651.01|4651.01|0
1655456700000|2022-06-17 09:05:00|4658.43|4658.43|4658.2|4658.2|4658.46|4658.46|4653.55|4653.55|0
1655457300000|2022-06-17 09:15:00|4659.38|4659.38|4660.46|4660.46|4669.99|4669.99|4659.38|4659.38|0
1655457600000|2022-06-17 09:20:00|4660.72|4660.72|4659.38|4659.38|4663.51|4663.51|4658.18|4658.18|0
1655457900000|2022-06-17 09:25:00|4659.3|4659.3|4667.08|4667.08|4667.08|4667.08|4658.36|4658.36|0
1655458200000|2022-06-17 09:30:00|4667.96|4667.96|4664.09|4664.09|4667.96|4667.96|4662.67|4662.67|0
1655458500000|2022-06-17 09:35:00|4664.54|4664.54|4671.46|4671.46|4672.34|4672.34|4664.54|4664.54|0
1655458800000|2022-06-17 09:40:00|4671.64|4671.64|4663.72|4663.72|4671.64|4671.64|4663.19|4663.19|0
1655459100000|2022-06-17 09:45:00|4663.57|4663.57|4665.97|4665.97|4666.04|4666.04|4661.58|4661.58|0
1655459400000|2022-06-17 09:50:00|4665.58|4665.58|4677.59|4677.59|4679.52|4679.52|4664.88|4664.88|0
1655459700000|2022-06-17 09:55:00|4677.17|4677.17|4671.71|4671.71|4678.23|4678.23|4668.69|4668.69|0
1655460000000|2022-06-17 10:00:00|4671.42|4671.42|4666.99|4666.99|4671.82|4671.82|4663.7|4663.7|0
1655460300000|2022-06-17 10:05:00|4666.67|4666.67|4670.99|4670.99|4673.37|4673.37|4666.67|4666.67|0
1655460600000|2022-06-17 10:10:00|4671.43|4671.43|4678.27|4678.27|4679.39|4679.39|4671.43|4671.43|0
1655460900000|2022-06-17 10:15:00|4677.74|4677.74|4682.7|4682.7|4684.04|4684.04|4677.38|4677.38|0
1655461200000|2022-06-17 10:20:00|4683.05|4683.05|4675.36|4675.36|4683.05|4683.05|4674.92|4674.92|0
1655461500000|2022-06-17 10:25:00|4675.45|4675.45|4670.68|4670.68|4675.72|4675.72|4669.98|4669.98|0
1655461800000|2022-06-17 10:30:00|4670.25|4670.25|4673.93|4673.93|4675.54|4675.54|4669.58|4669.58|0
1655462100000|2022-06-17 10:35:00|4673.76|4673.76|4672.02|4672.02|4673.91|4673.91|4672.02|4672.02|0
1655462400000|2022-06-17 10:40:00|4672.72|4672.72|4672.81|4672.81|4676.18|4676.18|4672.05|4672.05|0
1655462700000|2022-06-17 10:45:00|4671.47|4671.47|4673.43|4673.43|4673.43|4673.43|4671.29|4671.29|0
1655463000000|2022-06-17 10:50:00|4673.6|4673.6|4675.76|4675.76|4677.04|4677.04|4673.6|4673.6|0
1655463300000|2022-06-17 10:55:00|4675.55|4675.55|4674.25|4674.25|4675.55|4675.55|4673.54|4673.54|0
1655463600000|2022-06-17 11:00:00|4674.42|4674.42|4675.36|4675.36|4677.06|4677.06|4672.71|4672.71|0
1655463900000|2022-06-17 11:05:00|4675.27|4675.27|4682.16|4682.16|4682.71|4682.71|4675.03|4675.03|0
1655464200000|2022-06-17 11:10:00|4683.04|4683.04|4677.84|4677.84|4684.03|4684.03|4676.29|4676.29|0
1655464500000|2022-06-17 11:15:00|4678.2|4678.2|4679.5|4679.5|4682.08|4682.08|4677.84|4677.84|0
1655464800000|2022-06-17 11:20:00|4680.17|4680.17|4684.99|4684.99|4685.77|4685.77|4679.7|4679.7|0
1655465100000|2022-06-17 11:25:00|4685.1|4685.1|4684.14|4684.14|4685.27|4685.27|4683.51|4683.51|0
1655465400000|2022-06-17 11:30:00|4684.4|4684.4|4684.76|4684.76|4686.66|4686.66|4683.73|4683.73|0
1655465700000|2022-06-17 11:35:00|4685.43|4685.43|4685.27|4685.27|4685.79|4685.79|4683.97|4683.97|0
1655466000000|2022-06-17 11:40:00|4685.94|4685.94|4688.43|4688.43|4689.1|4689.1|4685.94|4685.94|0
1655466300000|2022-06-17 11:45:00|4688.7|4688.7|4686.38|4686.38|4688.7|4688.7|4686.03|4686.03|0
1655466600000|2022-06-17 11:50:00|4686.3|4686.3|4686.43|4686.43|4687.63|4687.63|4686.3|4686.3|0
1655466900000|2022-06-17 11:55:00|4686.34|4686.34|4687.94|4687.94|4688.03|4688.03|4686.34|4686.34|0
1655467200000|2022-06-17 12:00:00|4687.78|4687.78|4690.15|4690.15|4690.61|4690.61|4687.78|4687.78|0
1655467500000|2022-06-17 12:05:00|4690.06|4690.06|4691.85|4691.85|4692.65|4692.65|4690.06|4690.06|0
1655467800000|2022-06-17 12:10:00|4691.41|4691.41|4690.81|4690.81|4691.41|4691.41|4687.83|4687.83|0
1655468100000|2022-06-17 12:15:00|4691.17|4691.17|4695.46|4695.46|4695.46|4695.46|4690.56|4690.56|0
1655468400000|2022-06-17 12:20:00|4694.96|4694.96|4691.58|4691.58|4695.31|4695.31|4691.26|4691.26|0
1655468700000|2022-06-17 12:25:00|4691.66|4691.66|4692.64|4692.64|4693.14|4693.14|4690.44|4690.44|0
1655469000000|2022-06-17 12:30:00|4692.38|4692.38|4688.95|4688.95|4693.98|4693.98|4688.95|4688.95|0
1655469300000|2022-06-17 12:35:00|4688.83|4688.83|4693.71|4693.71|4693.71|4693.71|4688.33|4688.33|0
1655469600000|2022-06-17 12:40:00|4693.36|4693.36|4696.6|4696.6|4698.47|4698.47|4693.36|4693.36|0
1655469900000|2022-06-17 12:45:00|4695.93|4695.93|4688.97|4688.97|4695.93|4695.93|4688.3|4688.3|0
1655470200000|2022-06-17 12:50:00|4689.41|4689.41|4692.52|4692.52|4692.52|4692.52|4689.11|4689.11|0
1655470500000|2022-06-17 12:55:00|4693.32|4693.32|4688.69|4688.69|4693.32|4693.32|4687.99|4687.99|0
1655470800000|2022-06-17 13:00:00|4688.02|4688.02|4687.64|4687.64|4691.15|4691.15|4687.64|4687.64|0
1655471100000|2022-06-17 13:05:00|4687.73|4687.73|4680.61|4680.61|4687.82|4687.82|4680.15|4680.15|0
1655471400000|2022-06-17 13:10:00|4681.28|4681.28|4680.43|4680.43|4681.28|4681.28|4677.74|4677.74|0
1655471700000|2022-06-17 13:15:00|4680.11|4680.11|4683.07|4683.07|4684.18|4684.18|4679.75|4679.75|0
1655472000000|2022-06-17 13:20:00|4682.98|4682.98|4674.27|4674.27|4682.98|4682.98|4674.27|4674.27|0
1655472300000|2022-06-17 13:25:00|4674.1|4674.1|4674.92|4674.92|4678.3|4678.3|4674.1|4674.1|0
1655472600000|2022-06-17 13:30:00|4674.83|4674.83|4678.25|4678.25|4680.28|4680.28|4673.77|4673.77|0
1655472900000|2022-06-17 13:35:00|4678.92|4678.92|4677.73|4677.73|4682.62|4682.62|4676.52|4676.52|0
1655473200000|2022-06-17 13:40:00|4678|4678|4682.09|4682.09|4685.88|4685.88|4678|4678|0
1655473500000|2022-06-17 13:45:00|4681.42|4681.42|4676.55|4676.55|4682.8|4682.8|4675.56|4675.56|0
1655473800000|2022-06-17 13:50:00|4677.08|4677.08|4683.46|4683.46|4683.64|4683.64|4677.08|4677.08|0
1655474100000|2022-06-17 13:55:00|4683.72|4683.72|4686.59|4686.59|4688.67|4688.67|4683.58|4683.58|0
1655474400000|2022-06-17 14:00:00|4685.92|4685.92|4673.93|4673.93|4685.92|4685.92|4672.76|4672.76|0
1655474700000|2022-06-17 14:05:00|4673.82|4673.82|4667.65|4667.65|4675.11|4675.11|4667.48|4667.48|0
1655475000000|2022-06-17 14:10:00|4665.64|4665.64|4658.82|4658.82|4667.79|4667.79|4658.64|4658.64|0
1655475300000|2022-06-17 14:15:00|4659|4659|4649.95|4649.95|4659.35|4659.35|4649.81|4649.81|0
1655475600000|2022-06-17 14:20:00|4649.34|4649.34|4651.48|4651.48|4651.48|4651.48|4645.39|4645.39|0
1655475900000|2022-06-17 14:25:00|4650.77|4650.77|4648.4|4648.4|4651.85|4651.85|4646.44|4646.44|0
1655476200000|2022-06-17 14:30:00|4649.07|4649.07|4650.02|4650.02|4653.5|4653.5|4644.55|4644.55|0
1655476500000|2022-06-17 14:35:00|4649.35|4649.35|4642.51|4642.51|4649.35|4649.35|4641.05|4641.05|0
1655476800000|2022-06-17 14:40:00|4641.57|4641.57|4645.53|4645.53|4645.53|4645.53|4640.97|4640.97|0
1655477100000|2022-06-17 14:45:00|4645.7|4645.7|4642.3|4642.3|4646.77|4646.77|4637.47|4637.47|0
1655477400000|2022-06-17 14:50:00|4641.63|4641.63|4637.69|4637.69|4645.18|4645.18|4637.03|4637.03|0
1655477700000|2022-06-17 14:55:00|4638.36|4638.36|4638.37|4638.37|4641.6|4641.6|4637.73|4637.73|0
1655478000000|2022-06-17 15:00:00|4638.22|4638.22|4644.06|4644.06|4646.9|4646.9|4636.96|4636.96|0
1655478300000|2022-06-17 15:05:00|4643.88|4643.88|4643.77|4643.77|4645.3|4645.3|4641.32|4641.32|0
1655478600000|2022-06-17 15:10:00|4644.1|4644.1|4633.37|4633.37|4644.19|4644.19|4632.05|4632.05|0
1655478900000|2022-06-17 15:15:00|4633.28|4633.28|4639.32|4639.32|4639.32|4639.32|4633.28|4633.28|0
1655479200000|2022-06-17 15:20:00|4639.58|4639.58|4637.64|4637.64|4641.42|4641.42|4636.94|4636.94|0
1655479500000|2022-06-17 15:25:00|4637.81|4637.81|4628.73|4628.73|4637.81|4637.81|4628.06|4628.06|0
1655709300000|2022-06-20 07:15:00|4648.85|4648.85|4647.66|4647.66|4651.12|4651.12|4640.43|4640.43|0
1655709600000|2022-06-20 07:20:00|4644.99|4644.99|4649.83|4649.83|4650.27|4650.27|4637.35|4637.35|0
1655709900000|2022-06-20 07:25:00|4650.5|4650.5|4650.76|4650.76|4654.94|4654.94|4648.69|4648.69|0
1655710200000|2022-06-20 07:30:00|4650.91|4650.91|4637.41|4637.41|4653.35|4653.35|4637.41|4637.41|0
1655710500000|2022-06-20 07:35:00|4636.98|4636.98|4634.89|4634.89|4636.98|4636.98|4633.44|4633.44|0
1655710800000|2022-06-20 07:40:00|4635.06|4635.06|4630.04|4630.04|4635.06|4635.06|4629.56|4629.56|0
1655711100000|2022-06-20 07:45:00|4629.87|4629.87|4622.28|4622.28|4629.87|4629.87|4622.28|4622.28|0
1655711400000|2022-06-20 07:50:00|4622.55|4622.55|4622.73|4622.73|4624.91|4624.91|4622.55|4622.55|0
1655711700000|2022-06-20 07:55:00|4622.91|4622.91|4620.2|4620.2|4623.76|4623.76|4618.81|4618.81|0
1655712000000|2022-06-20 08:00:00|4620.08|4620.08|4626.69|4626.69|4626.69|4626.69|4619.99|4619.99|0
1655712300000|2022-06-20 08:05:00|4626.24|4626.24|4626.54|4626.54|4627.2|4627.2|4625.08|4625.08|0
1655712600000|2022-06-20 08:10:00|4626.62|4626.62|4618.21|4618.21|4627.16|4627.16|4618.21|4618.21|0
1655712900000|2022-06-20 08:15:00|4618.88|4618.88|4619.35|4619.35|4619.35|4619.35|4616.04|4616.04|0
1655713200000|2022-06-20 08:20:00|4619.44|4619.44|4617.58|4617.58|4619.61|4619.61|4614.7|4614.7|0
1655713500000|2022-06-20 08:25:00|4617.31|4617.31|4621.83|4621.83|4621.83|4621.83|4617.31|4617.31|0
1655713800000|2022-06-20 08:30:00|4622.5|4622.5|4627.32|4627.32|4627.32|4627.32|4622.5|4622.5|0
1655714100000|2022-06-20 08:35:00|4625.32|4625.32|4625.6|4625.6|4625.6|4625.6|4622.77|4622.77|0
1655714400000|2022-06-20 08:40:00|4625.24|4625.24|4624.36|4624.36|4627.72|4627.72|4624.05|4624.05|0
1655714700000|2022-06-20 08:45:00|4625.03|4625.03|4626.95|4626.95|4628.39|4628.39|4625.03|4625.03|0
1655715000000|2022-06-20 08:50:00|4626.85|4626.85|4635.73|4635.73|4635.73|4635.73|4626.85|4626.85|0
1655715300000|2022-06-20 08:55:00|4635.29|4635.29|4636.75|4636.75|4636.75|4636.75|4629.52|4629.52|0
1655715600000|2022-06-20 09:00:00|4636.22|4636.22|4636.22|4636.22|4639.01|4639.01|4632.08|4632.08|0
1655715900000|2022-06-20 09:05:00|4636.57|4636.57|4642.85|4642.85|4642.85|4642.85|4636.39|4636.39|0
1655716200000|2022-06-20 09:10:00|4642.55|4642.55|4638.68|4638.68|4644.92|4644.92|4638.51|4638.51|0
1655716500000|2022-06-20 09:15:00|4638.51|4638.51|4644.13|4644.13|4644.13|4644.13|4638.51|4638.51|0
1655716800000|2022-06-20 09:20:00|4644.8|4644.8|4649.3|4649.3|4649.3|4649.3|4644.8|4644.8|0
1655717100000|2022-06-20 09:25:00|4649.83|4649.83|4656.11|4656.11|4656.11|4656.11|4649.57|4649.57|0
1655717400000|2022-06-20 09:30:00|4656.77|4656.77|4656.73|4656.73|4660.64|4660.64|4656.73|4656.73|0
1655717700000|2022-06-20 09:35:00|4657.09|4657.09|4657.39|4657.39|4658.42|4658.42|4654.73|4654.73|0
1655718000000|2022-06-20 09:40:00|4656.72|4656.72|4659.6|4659.6|4659.75|4659.75|4655.12|4655.12|0
1655718300000|2022-06-20 09:45:00|4658.27|4658.27|4659.37|4659.37|4659.83|4659.83|4657.48|4657.48|0
1655718600000|2022-06-20 09:50:00|4658.7|4658.7|4660.89|4660.89|4661.83|4661.83|4658.7|4658.7|0
1655718900000|2022-06-20 09:55:00|4660.63|4660.63|4659.33|4659.33|4662.78|4662.78|4658.58|4658.58|0
1655719200000|2022-06-20 10:00:00|4659.69|4659.69|4668.82|4668.82|4668.82|4668.82|4659.69|4659.69|0
1655719500000|2022-06-20 10:05:00|4669.97|4669.97|4672.48|4672.48|4672.48|4672.48|4669.13|4669.13|0
1655719800000|2022-06-20 10:10:00|4672.39|4672.39|4671.34|4671.34|4672.39|4672.39|4669.29|4669.29|0
1655720100000|2022-06-20 10:15:00|4669.48|4669.48|4669.91|4669.91|4671.42|4671.42|4668.95|4668.95|0
1655720400000|2022-06-20 10:20:00|4669.29|4669.29|4670.54|4670.54|4672.8|4672.8|4669.29|4669.29|0
1655720700000|2022-06-20 10:25:00|4670.69|4670.69|4667.71|4667.71|4670.83|4670.83|4667.71|4667.71|0
1655721000000|2022-06-20 10:30:00|4666.38|4666.38|4667.28|4667.28|4667.28|4667.28|4665.93|4665.93|0
1655721300000|2022-06-20 10:35:00|4666.93|4666.93|4668.85|4668.85|4669.52|4669.52|4666.78|4666.78|0
1655721600000|2022-06-20 10:40:00|4670.19|4670.19|4670.43|4670.43|4670.85|4670.85|4667.29|4667.29|0
1655721900000|2022-06-20 10:45:00|4670.78|4670.78|4673.57|4673.57|4673.57|4673.57|4669.54|4669.54|0
1655722200000|2022-06-20 10:50:00|4673.24|4673.24|4674.16|4674.16|4674.24|4674.24|4673.05|4673.05|0
1655722500000|2022-06-20 10:55:00|4673.98|4673.98|4673.36|4673.36|4674.51|4674.51|4669.22|4669.22|0
1655722800000|2022-06-20 11:00:00|4673.27|4673.27|4672.68|4672.68|4675.12|4675.12|4672.68|4672.68|0
1655723100000|2022-06-20 11:05:00|4671.97|4671.97|4671.88|4671.88|4673.21|4673.21|4671.76|4671.76|0
1655723400000|2022-06-20 11:10:00|4672.76|4672.76|4673.22|4673.22|4673.7|4673.7|4671.58|4671.58|0
1655723700000|2022-06-20 11:15:00|4673.89|4673.89|4673.34|4673.34|4675.57|4675.57|4673.34|4673.34|0
1655724000000|2022-06-20 11:20:00|4673.25|4673.25|4673.16|4673.16|4674.23|4674.23|4671.7|4671.7|0
1655724300000|2022-06-20 11:25:00|4674.18|4674.18|4669.96|4669.96|4674.18|4674.18|4669.96|4669.96|0
1655724600000|2022-06-20 11:30:00|4669.79|4669.79|4672.51|4672.51|4672.51|4672.51|4669.31|4669.31|0
1655724900000|2022-06-20 11:35:00|4672.77|4672.77|4672.73|4672.73|4675.44|4675.44|4672.73|4672.73|0
1655725200000|2022-06-20 11:40:00|4672.82|4672.82|4676.03|4676.03|4676.74|4676.74|4672.82|4672.82|0
1655725500000|2022-06-20 11:45:00|4676.39|4676.39|4676.28|4676.28|4677.69|4677.69|4676.28|4676.28|0
1655725800000|2022-06-20 11:50:00|4676.73|4676.73|4674.75|4674.75|4678.03|4678.03|4674.75|4674.75|0
1655726100000|2022-06-20 11:55:00|4674.84|4674.84|4673.68|4673.68|4674.84|4674.84|4673.01|4673.01|0
1655726400000|2022-06-20 12:00:00|4673.5|4673.5|4671.66|4671.66|4673.5|4673.5|4671.57|4671.57|0
1655726700000|2022-06-20 12:05:00|4671.31|4671.31|4671.26|4671.26|4673.32|4673.32|4670.37|4670.37|0
1655727000000|2022-06-20 12:10:00|4671.93|4671.93|4670.67|4670.67|4674.18|4674.18|4670.67|4670.67|0
1655727300000|2022-06-20 12:15:00|4670.58|4670.58|4668.55|4668.55|4670.58|4670.58|4668.55|4668.55|0
1655727600000|2022-06-20 12:20:00|4668.2|4668.2|4668.34|4668.34|4668.6|4668.6|4666.61|4666.61|0
1655727900000|2022-06-20 12:25:00|4669.41|4669.41|4671.95|4671.95|4672.97|4672.97|4669.32|4669.32|0
1655728200000|2022-06-20 12:30:00|4672.06|4672.06|4672.72|4672.72|4673.4|4673.4|4671.15|4671.15|0
1655728500000|2022-06-20 12:35:00|4672.6|4672.6|4671.52|4671.52|4673.1|4673.1|4671.52|4671.52|0
1655728800000|2022-06-20 12:40:00|4671.22|4671.22|4671.69|4671.69|4672.17|4672.17|4671.13|4671.13|0
1655729100000|2022-06-20 12:45:00|4671.52|4671.52|4670.46|4670.46|4671.8|4671.8|4670.2|4670.2|0
1655729400000|2022-06-20 12:50:00|4670.91|4670.91|4671.02|4671.02|4672.89|4672.89|4670.91|4670.91|0
1655729700000|2022-06-20 12:55:00|4671.14|4671.14|4670.78|4670.78|4672.26|4672.26|4670.11|4670.11|0
1655730000000|2022-06-20 13:00:00|4670.86|4670.86|4668.39|4668.39|4671.27|4671.27|4667.31|4667.31|0
1655730300000|2022-06-20 13:05:00|4668.72|4668.72|4667.47|4667.47|4669.16|4669.16|4667.06|4667.06|0
1655730600000|2022-06-20 13:10:00|4667.2|4667.2|4668.49|4668.49|4668.73|4668.73|4666.82|4666.82|0
1655730900000|2022-06-20 13:15:00|4668.22|4668.22|4669.87|4669.87|4670.13|4670.13|4667.33|4667.33|0
1655731200000|2022-06-20 13:20:00|4670.53|4670.53|4666.86|4666.86|4672.3|4672.3|4666.74|4666.74|0
1655731500000|2022-06-20 13:25:00|4667.13|4667.13|4673.08|4673.08|4673.26|4673.26|4666.97|4666.97|0
1655731800000|2022-06-20 13:30:00|4673.75|4673.75|4680.26|4680.26|4680.26|4680.26|4673.75|4673.75|0
1655732100000|2022-06-20 13:35:00|4680.7|4680.7|4676.33|4676.33|4680.88|4680.88|4675.66|4675.66|0
1655732400000|2022-06-20 13:40:00|4676.45|4676.45|4678.28|4678.28|4681.12|4681.12|4676.27|4676.27|0
1655732700000|2022-06-20 13:45:00|4678.46|4678.46|4675.79|4675.79|4680.84|4680.84|4675.79|4675.79|0
1655733000000|2022-06-20 13:50:00|4675.7|4675.7|4678.28|4678.28|4678.28|4678.28|4673.98|4673.98|0
1655733300000|2022-06-20 13:55:00|4678.5|4678.5|4677.45|4677.45|4679.2|4679.2|4677.26|4677.26|0
1655733600000|2022-06-20 14:00:00|4677.61|4677.61|4679.29|4679.29|4681.43|4681.43|4676.74|4676.74|0
1655733900000|2022-06-20 14:05:00|4679.15|4679.15|4682.24|4682.24|4682.24|4682.24|4677.63|4677.63|0
1655734200000|2022-06-20 14:10:00|4681.58|4681.58|4686.36|4686.36|4686.6|4686.6|4681.05|4681.05|0
1655734500000|2022-06-20 14:15:00|4686.27|4686.27|4684.95|4684.95|4687.53|4687.53|4683.9|4683.9|0
1655734800000|2022-06-20 14:20:00|4684.28|4684.28|4683.25|4683.25|4686.91|4686.91|4682.76|4682.76|0
1655735100000|2022-06-20 14:25:00|4683.46|4683.46|4684.04|4684.04|4686.01|4686.01|4683.46|4683.46|0
1655735400000|2022-06-20 14:30:00|4684.21|4684.21|4684.97|4684.97|4685.42|4685.42|4683.04|4683.04|0
1655735700000|2022-06-20 14:35:00|4684.65|4684.65|4682.74|4682.74|4685.93|4685.93|4681.79|4681.79|0
1655736000000|2022-06-20 14:40:00|4682.56|4682.56|4685.2|4685.2|4685.9|4685.9|4681.77|4681.77|0
1655736300000|2022-06-20 14:45:00|4685.02|4685.02|4686.88|4686.88|4687.21|4687.21|4683.38|4683.38|0
1655736600000|2022-06-20 14:50:00|4687.55|4687.55|4689.22|4689.22|4689.22|4689.22|4687.11|4687.11|0
1655736900000|2022-06-20 14:55:00|4689.33|4689.33|4687.79|4687.79|4690.93|4690.93|4686.91|4686.91|0
1655737200000|2022-06-20 15:00:00|4687.88|4687.88|4690.71|4690.71|4691.2|4691.2|4687.53|4687.53|0
1655737500000|2022-06-20 15:05:00|4690.53|4690.53|4689.42|4689.42|4690.89|4690.89|4688.04|4688.04|0
1655737800000|2022-06-20 15:10:00|4689.24|4689.24|4685.1|4685.1|4690.22|4690.22|4685.1|4685.1|0
1655738100000|2022-06-20 15:15:00|4685.19|4685.19|4678.23|4678.23|4686.71|4686.71|4675.01|4675.01|0
1655738400000|2022-06-20 15:20:00|4678.9|4678.9|4679.59|4679.59|4683.22|4683.22|4678.9|4678.9|0
1655738700000|2022-06-20 15:25:00|4678.92|4678.92|4681.24|4681.24|4683.38|4683.38|4678.92|4678.92|0
1655795700000|2022-06-21 07:15:00|4715.26|4715.26|4723.52|4723.52|4727.41|4727.41|4715.26|4715.26|0
1655796000000|2022-06-21 07:20:00|4722.28|4722.28|4716.36|4716.36|4722.28|4722.28|4708.56|4708.56|0
1655796300000|2022-06-21 07:25:00|4717.02|4717.02|4717.76|4717.76|4722.21|4722.21|4716.36|4716.36|0
1655796600000|2022-06-21 07:30:00|4717.1|4717.1|4719.99|4719.99|4719.99|4719.99|4715.16|4715.16|0
1655796900000|2022-06-21 07:35:00|4718.66|4718.66|4714.76|4714.76|4718.98|4718.98|4713.43|4713.43|0
1655797200000|2022-06-21 07:40:00|4714.15|4714.15|4713.36|4713.36|4715.86|4715.86|4712.73|4712.73|0
1655797500000|2022-06-21 07:45:00|4713.51|4713.51|4705.53|4705.53|4713.81|4713.81|4705.32|4705.32|0
1655797800000|2022-06-21 07:50:00|4705.89|4705.89|4706|4706|4707.03|4707.03|4702.67|4702.67|0
1655798100000|2022-06-21 07:55:00|4705.34|4705.34|4706.05|4706.05|4706.72|4706.72|4702|4702|0
1655798400000|2022-06-21 08:00:00|4706.4|4706.4|4704.64|4704.64|4706.4|4706.4|4703.66|4703.66|0
1655798700000|2022-06-21 08:05:00|4703.97|4703.97|4707.58|4707.58|4711.63|4711.63|4703.97|4703.97|0
1655799000000|2022-06-21 08:10:00|4708.24|4708.24|4707.15|4707.15|4708.91|4708.91|4706.21|4706.21|0
1655799300000|2022-06-21 08:15:00|4706.49|4706.49|4700.66|4700.66|4706.62|4706.62|4700.66|4700.66|0
1655799600000|2022-06-21 08:20:00|4701.32|4701.32|4700.3|4700.3|4702.56|4702.56|4699.68|4699.68|0
1655799900000|2022-06-21 08:25:00|4700.03|4700.03|4699.74|4699.74|4701.68|4701.68|4698.84|4698.84|0
1655800200000|2022-06-21 08:30:00|4699.38|4699.38|4698.14|4698.14|4701.28|4701.28|4698.14|4698.14|0
1655800500000|2022-06-21 08:35:00|4698.31|4698.31|4699.87|4699.87|4700|4700|4697.33|4697.33|0
1655800800000|2022-06-21 08:40:00|4700.13|4700.13|4709.22|4709.22|4709.22|4709.22|4700.13|4700.13|0
1655801100000|2022-06-21 08:45:00|4709.89|4709.89|4706.32|4706.32|4711.62|4711.62|4706.32|4706.32|0
1655801400000|2022-06-21 08:50:00|4706.14|4706.14|4709.41|4709.41|4711.15|4711.15|4706.14|4706.14|0
1655801700000|2022-06-21 08:55:00|4709.25|4709.25|4706.17|4706.17|4709.58|4709.58|4706.17|4706.17|0
1655802000000|2022-06-21 09:00:00|4706.53|4706.53|4708.84|4708.84|4709|4709|4705.59|4705.59|0
1655802300000|2022-06-21 09:05:00|4708.96|4708.96|4710.51|4710.51|4711.35|4711.35|4708.96|4708.96|0
1655802600000|2022-06-21 09:10:00|4709.18|4709.18|4705.04|4705.04|4709.18|4709.18|4704.37|4704.37|0
1655802900000|2022-06-21 09:15:00|4706.37|4706.37|4704.81|4704.81|4706.49|4706.49|4704.15|4704.15|0
1655803200000|2022-06-21 09:20:00|4704.6|4704.6|4704.59|4704.59|4705.12|4705.12|4702.46|4702.46|0
1655803500000|2022-06-21 09:25:00|4704.24|4704.24|4707.08|4707.08|4708.25|4708.25|4704.24|4704.24|0
1655803800000|2022-06-21 09:30:00|4707.75|4707.75|4706.72|4706.72|4707.75|4707.75|4705.81|4705.81|0
1655804100000|2022-06-21 09:35:00|4706.06|4706.06|4705.83|4705.83|4706.81|4706.81|4705.83|4705.83|0
1655804400000|2022-06-21 09:40:00|4705.74|4705.74|4707.94|4707.94|4707.94|4707.94|4704.94|4704.94|0
1655804700000|2022-06-21 09:45:00|4707.7|4707.7|4707.7|4707.7|4708.95|4708.95|4706.92|4706.92|0
1655805000000|2022-06-21 09:50:00|4708.37|4708.37|4711.57|4711.57|4712.19|4712.19|4708.37|4708.37|0
1655805300000|2022-06-21 09:55:00|4711.21|4711.21|4710.2|4710.2|4711.21|4711.21|4708.95|4708.95|0
1655805600000|2022-06-21 10:00:00|4708.51|4708.51|4713.24|4713.24|4714.84|4714.84|4708.51|4708.51|0
1655805900000|2022-06-21 10:05:00|4713.15|4713.15|4712.27|4712.27|4713.59|4713.59|4711.91|4711.91|0
1655806200000|2022-06-21 10:10:00|4712.89|4712.89|4715.89|4715.89|4715.89|4715.89|4712.76|4712.76|0
1655806500000|2022-06-21 10:15:00|4716.01|4716.01|4725.09|4725.09|4725.45|4725.45|4716.01|4716.01|0
1655806800000|2022-06-21 10:20:00|4724.98|4724.98|4723.64|4723.64|4725.24|4725.24|4722.98|4722.98|0
1655807100000|2022-06-21 10:25:00|4723.94|4723.94|4722.32|4722.32|4724.99|4724.99|4721.57|4721.57|0
1655807400000|2022-06-21 10:30:00|4721.97|4721.97|4722.49|4722.49|4723.51|4723.51|4721.3|4721.3|0
1655807700000|2022-06-21 10:35:00|4721.83|4721.83|4717.64|4717.64|4721.83|4721.83|4716.71|4716.71|0
1655808000000|2022-06-21 10:40:00|4717.38|4717.38|4719.82|4719.82|4720.49|4720.49|4717.38|4717.38|0
1655808300000|2022-06-21 10:45:00|4720.35|4720.35|4719.99|4719.99|4720.42|4720.42|4717.72|4717.72|0
1655808600000|2022-06-21 10:50:00|4720.66|4720.66|4719.56|4719.56|4720.66|4720.66|4718.23|4718.23|0
1655808900000|2022-06-21 10:55:00|4720.23|4720.23|4718.31|4718.31|4720.29|4720.29|4717.42|4717.42|0
1655809200000|2022-06-21 11:00:00|4718.22|4718.22|4717.87|4717.87|4718.58|4718.58|4716.22|4716.22|0
1655809500000|2022-06-21 11:05:00|4716.53|4716.53|4709.3|4709.3|4716.53|4716.53|4709.3|4709.3|0
1655809800000|2022-06-21 11:10:00|4708.64|4708.64|4710.11|4710.11|4710.11|4710.11|4707.5|4707.5|0
1655810100000|2022-06-21 11:15:00|4710.19|4710.19|4713.93|4713.93|4713.93|4713.93|4709.84|4709.84|0
1655810400000|2022-06-21 11:20:00|4714.59|4714.59|4713.07|4713.07|4715.25|4715.25|4713.07|4713.07|0
1655810700000|2022-06-21 11:25:00|4714.4|4714.4|4716.47|4716.47|4716.47|4716.47|4713.61|4713.61|0
1655811000000|2022-06-21 11:30:00|4717|4717|4718.62|4718.62|4718.97|4718.97|4715.64|4715.64|0
1655811300000|2022-06-21 11:35:00|4719.29|4719.29|4722.64|4722.64|4724.5|4724.5|4719.29|4719.29|0
1655811600000|2022-06-21 11:40:00|4722.29|4722.29|4724.2|4724.2|4725.88|4725.88|4720.95|4720.95|0
1655811900000|2022-06-21 11:45:00|4723.75|4723.75|4720.15|4720.15|4723.75|4723.75|4719.82|4719.82|0
1655812200000|2022-06-21 11:50:00|4718.15|4718.15|4713.97|4713.97|4718.68|4718.68|4713.26|4713.26|0
1655812500000|2022-06-21 11:55:00|4715.3|4715.3|4713.46|4713.46|4716.94|4716.94|4713.46|4713.46|0
1655812800000|2022-06-21 12:00:00|4712.79|4712.79|4708.63|4708.63|4712.79|4712.79|4708.51|4708.51|0
1655813100000|2022-06-21 12:05:00|4709.16|4709.16|4708.07|4708.07|4709.16|4709.16|4706.8|4706.8|0
1655813400000|2022-06-21 12:10:00|4708.18|4708.18|4708.75|4708.75|4709.3|4709.3|4708.18|4708.18|0
1655813700000|2022-06-21 12:15:00|4709.73|4709.73|4707.56|4707.56|4709.73|4709.73|4707.56|4707.56|0
1655814000000|2022-06-21 12:20:00|4706.23|4706.23|4706.07|4706.07|4706.25|4706.25|4704.82|4704.82|0
1655814300000|2022-06-21 12:25:00|4705.98|4705.98|4708.63|4708.63|4709.79|4709.79|4705.67|4705.67|0
1655814600000|2022-06-21 12:30:00|4708.21|4708.21|4706.4|4706.4|4708.21|4708.21|4705.04|4705.04|0
1655814900000|2022-06-21 12:35:00|4706.58|4706.58|4702.18|4702.18|4707.73|4707.73|4702.18|4702.18|0
1655815200000|2022-06-21 12:40:00|4701.51|4701.51|4698.45|4698.45|4702.18|4702.18|4698.27|4698.27|0
1655815500000|2022-06-21 12:45:00|4699.78|4699.78|4699.84|4699.84|4700.54|4700.54|4699|4699|0
1655815800000|2022-06-21 12:50:00|4700.02|4700.02|4697.58|4697.58|4700.2|4700.2|4697.58|4697.58|0
1655816100000|2022-06-21 12:55:00|4696.91|4696.91|4695.67|4695.67|4697.85|4697.85|4694.69|4694.69|0
1655816400000|2022-06-21 13:00:00|4696.33|4696.33|4700.11|4700.11|4700.26|4700.26|4696.07|4696.07|0
1655816700000|2022-06-21 13:05:00|4700.77|4700.77|4700.39|4700.39|4701.37|4701.37|4700.22|4700.22|0
1655817000000|2022-06-21 13:10:00|4700.84|4700.84|4700.71|4700.71|4700.84|4700.84|4699.87|4699.87|0
1655817300000|2022-06-21 13:15:00|4700.92|4700.92|4700.21|4700.21|4702.58|4702.58|4699.87|4699.87|0
1655817600000|2022-06-21 13:20:00|4700.87|4700.87|4703.47|4703.47|4704.5|4704.5|4700.05|4700.05|0
1655817900000|2022-06-21 13:25:00|4704.81|4704.81|4702.41|4702.41|4705.45|4705.45|4702.41|4702.41|0
1655818200000|2022-06-21 13:30:00|4703.08|4703.08|4694.46|4694.46|4703.92|4703.92|4694.46|4694.46|0
1655818500000|2022-06-21 13:35:00|4693.79|4693.79|4691.38|4691.38|4695.65|4695.65|4691.38|4691.38|0
1655818800000|2022-06-21 13:40:00|4691.26|4691.26|4693.73|4693.73|4696.23|4696.23|4690.6|4690.6|0
1655819100000|2022-06-21 13:45:00|4693.38|4693.38|4691.8|4691.8|4693.38|4693.38|4688.56|4688.56|0
1655819400000|2022-06-21 13:50:00|4692.46|4692.46|4691.12|4691.12|4693.93|4693.93|4690.82|4690.82|0
1655819700000|2022-06-21 13:55:00|4690.94|4690.94|4696.02|4696.02|4696.02|4696.02|4690.32|4690.32|0
1655820000000|2022-06-21 14:00:00|4695.36|4695.36|4693.64|4693.64|4697.34|4697.34|4693.64|4693.64|0
1655820300000|2022-06-21 14:05:00|4693.47|4693.47|4691.74|4691.74|4695.15|4695.15|4690.89|4690.89|0
1655820600000|2022-06-21 14:10:00|4691.47|4691.47|4691.9|4691.9|4692.89|4692.89|4689.55|4689.55|0
1655820900000|2022-06-21 14:15:00|4691.82|4691.82|4692.1|4692.1|4696.77|4696.77|4691.2|4691.2|0
1655821200000|2022-06-21 14:20:00|4692.27|4692.27|4694.22|4694.22|4696.56|4696.56|4692.1|4692.1|0
1655821500000|2022-06-21 14:25:00|4693.55|4693.55|4688.6|4688.6|4693.73|4693.73|4685.82|4685.82|0
1655821800000|2022-06-21 14:30:00|4689.13|4689.13|4687.31|4687.31|4692.04|4692.04|4687.04|4687.04|0
1655822100000|2022-06-21 14:35:00|4685.97|4685.97|4687.93|4687.93|4688.6|4688.6|4684.67|4684.67|0
1655822400000|2022-06-21 14:40:00|4688.6|4688.6|4687.46|4687.46|4690.16|4690.16|4686.73|4686.73|0
1655822700000|2022-06-21 14:45:00|4686.79|4686.79|4691.05|4691.05|4691.21|4691.21|4686.26|4686.26|0
1655823000000|2022-06-21 14:50:00|4690.39|4690.39|4692.16|4692.16|4692.16|4692.16|4690.31|4690.31|0
1655823300000|2022-06-21 14:55:00|4692.61|4692.61|4691.19|4691.19|4693.14|4693.14|4689.92|4689.92|0
1655823600000|2022-06-21 15:00:00|4691.1|4691.1|4692.68|4692.68|4693.37|4693.37|4689.62|4689.62|0
1655823900000|2022-06-21 15:05:00|4693.35|4693.35|4692.23|4692.23|4693.35|4693.35|4690.27|4690.27|0
1655824200000|2022-06-21 15:10:00|4691.96|4691.96|4690.96|4690.96|4692.05|4692.05|4689.58|4689.58|0
1655824500000|2022-06-21 15:15:00|4690.29|4690.29|4692.94|4692.94|4693.28|4693.28|4689.53|4689.53|0
1655824800000|2022-06-21 15:20:00|4693.12|4693.12|4697.19|4697.19|4699.85|4699.85|4693.12|4693.12|0
1655825100000|2022-06-21 15:25:00|4697.09|4697.09|4692.46|4692.46|4698.27|4698.27|4691.11|4691.11|0
1655882100000|2022-06-22 07:15:00|4646.72|4646.72|4659.27|4659.27|4662.32|4662.32|4643.39|4643.39|0
1655882400000|2022-06-22 07:20:00|4659.62|4659.62|4653.32|4653.32|4664.02|4664.02|4650.22|4650.22|0
1655882700000|2022-06-22 07:25:00|4651.99|4651.99|4650.85|4650.85|4656.18|4656.18|4646.94|4646.94|0
1655883000000|2022-06-22 07:30:00|4650.5|4650.5|4654.21|4654.21|4663.8|4663.8|4648.11|4648.11|0
1655883300000|2022-06-22 07:35:00|4654.06|4654.06|4649.89|4649.89|4654.24|4654.24|4649.07|4649.07|0
1655883600000|2022-06-22 07:40:00|4649.65|4649.65|4647.53|4647.53|4652.88|4652.88|4645.45|4645.45|0
1655883900000|2022-06-22 07:45:00|4647.68|4647.68|4637.91|4637.91|4648.81|4648.81|4637.1|4637.1|0
1655884200000|2022-06-22 07:50:00|4638.08|4638.08|4642.14|4642.14|4644.33|4644.33|4638.08|4638.08|0
1655884500000|2022-06-22 07:55:00|4641.48|4641.48|4638.73|4638.73|4641.48|4641.48|4634.18|4634.18|0
1655884800000|2022-06-22 08:00:00|4639|4639|4634.04|4634.04|4640.54|4640.54|4634.04|4634.04|0
1655885100000|2022-06-22 08:05:00|4633.83|4633.83|4632.69|4632.69|4633.83|4633.83|4629.46|4629.46|0
1655885400000|2022-06-22 08:10:00|4633.05|4633.05|4637.91|4637.91|4637.91|4637.91|4632.1|4632.1|0
1655885700000|2022-06-22 08:15:00|4637.24|4637.24|4631.18|4631.18|4639.2|4639.2|4631.18|4631.18|0
1655886000000|2022-06-22 08:20:00|4631.54|4631.54|4629.58|4629.58|4633.37|4633.37|4628.78|4628.78|0
1655886300000|2022-06-22 08:25:00|4629.4|4629.4|4631.25|4631.25|4631.69|4631.69|4628.03|4628.03|0
1655886600000|2022-06-22 08:30:00|4630.8|4630.8|4633.67|4633.67|4634.57|4634.57|4630.72|4630.72|0
1655886900000|2022-06-22 08:35:00|4633.85|4633.85|4635.66|4635.66|4640.41|4640.41|4633.58|4633.58|0
1655887200000|2022-06-22 08:40:00|4635.74|4635.74|4630.5|4630.5|4635.74|4635.74|4630.5|4630.5|0
1655887500000|2022-06-22 08:45:00|4630.32|4630.32|4627.29|4627.29|4630.5|4630.5|4626.85|4626.85|0
1655887800000|2022-06-22 08:50:00|4628.08|4628.08|4630.89|4630.89|4631.42|4631.42|4626.99|4626.99|0
1655888100000|2022-06-22 08:55:00|4631.04|4631.04|4632.9|4632.9|4633.09|4633.09|4629.97|4629.97|0
1655888400000|2022-06-22 09:00:00|4634.24|4634.24|4632.64|4632.64|4634.24|4634.24|4630.01|4630.01|0
1655888700000|2022-06-22 09:05:00|4631.3|4631.3|4628.94|4628.94|4631.3|4631.3|4627.47|4627.47|0
1655889000000|2022-06-22 09:10:00|4628.76|4628.76|4624.4|4624.4|4630.99|4630.99|4624.28|4624.28|0
1655889300000|2022-06-22 09:15:00|4623.74|4623.74|4626.85|4626.85|4628.34|4628.34|4623.74|4623.74|0
1655889600000|2022-06-22 09:20:00|4626.14|4626.14|4623.71|4623.71|4626.94|4626.94|4623.71|4623.71|0
1655889900000|2022-06-22 09:25:00|4623.59|4623.59|4615.83|4615.83|4623.68|4623.68|4615.83|4615.83|0
1655890200000|2022-06-22 09:30:00|4615.48|4615.48|4616.58|4616.58|4619.79|4619.79|4615.21|4615.21|0
1655890500000|2022-06-22 09:35:00|4616.85|4616.85|4618.09|4618.09|4619.41|4619.41|4616.48|4616.48|0
1655890800000|2022-06-22 09:40:00|4617.83|4617.83|4618.41|4618.41|4618.81|4618.81|4614.73|4614.73|0
1655891100000|2022-06-22 09:45:00|4617.61|4617.61|4616|4616|4621.22|4621.22|4615.74|4615.74|0
1655891400000|2022-06-22 09:50:00|4616.09|4616.09|4617.48|4617.48|4618.15|4618.15|4614.59|4614.59|0
1655891700000|2022-06-22 09:55:00|4617.39|4617.39|4613.57|4613.57|4618.55|4618.55|4613.13|4613.13|0
1655892000000|2022-06-22 10:00:00|4612.24|4612.24|4612.29|4612.29|4612.29|4612.29|4607.3|4607.3|0
1655892300000|2022-06-22 10:05:00|4612.72|4612.72|4618.59|4618.59|4618.59|4618.59|4611.38|4611.38|0
1655892600000|2022-06-22 10:10:00|4618.24|4618.24|4617.49|4617.49|4619.88|4619.88|4616.09|4616.09|0
1655892900000|2022-06-22 10:15:00|4617.75|4617.75|4617.22|4617.22|4619.25|4619.25|4617.11|4617.11|0
1655893200000|2022-06-22 10:20:00|4617.49|4617.49|4616.94|4616.94|4621.11|4621.11|4616.72|4616.72|0
1655893500000|2022-06-22 10:25:00|4617.03|4617.03|4619.72|4619.72|4619.72|4619.72|4614.33|4614.33|0
1655893800000|2022-06-22 10:30:00|4619.05|4619.05|4620.97|4620.97|4621.21|4621.21|4618.64|4618.64|0
1655894100000|2022-06-22 10:35:00|4621.21|4621.21|4620.89|4620.89|4623.11|4623.11|4620.59|4620.59|0
1655894400000|2022-06-22 10:40:00|4620.72|4620.72|4622.12|4622.12|4622.6|4622.6|4618.35|4618.35|0
1655894700000|2022-06-22 10:45:00|4621.59|4621.59|4625.55|4625.55|4626.22|4626.22|4621.5|4621.5|0
1655895000000|2022-06-22 10:50:00|4625.2|4625.2|4623.11|4623.11|4625.2|4625.2|4620.72|4620.72|0
1655895300000|2022-06-22 10:55:00|4623.28|4623.28|4620.01|4620.01|4623.53|4623.53|4620.01|4620.01|0
1655895600000|2022-06-22 11:00:00|4620.44|4620.44|4623.32|4623.32|4623.94|4623.94|4619.95|4619.95|0
1655895900000|2022-06-22 11:05:00|4623.22|4623.22|4623.93|4623.93|4623.93|4623.93|4620.98|4620.98|0
1655896200000|2022-06-22 11:10:00|4623.26|4623.26|4622.01|4622.01|4625.31|4625.31|4622.01|4622.01|0
1655896500000|2022-06-22 11:15:00|4621.48|4621.48|4633.53|4633.53|4634.19|4634.19|4621.48|4621.48|0
1655896800000|2022-06-22 11:20:00|4633.09|4633.09|4633.4|4633.4|4634.5|4634.5|4632.54|4632.54|0
1655897100000|2022-06-22 11:25:00|4633.75|4633.75|4641.01|4641.01|4641.17|4641.17|4633.04|4633.04|0
1655897400000|2022-06-22 11:30:00|4641.36|4641.36|4643.74|4643.74|4647.95|4647.95|4641.36|4641.36|0
1655897700000|2022-06-22 11:35:00|4643.57|4643.57|4637.35|4637.35|4643.57|4643.57|4635.93|4635.93|0
1655898000000|2022-06-22 11:40:00|4636.01|4636.01|4632.38|4632.38|4636.59|4636.59|4632.38|4632.38|0
1655898300000|2022-06-22 11:45:00|4631.93|4631.93|4631.96|4631.96|4631.96|4631.96|4628.79|4628.79|0
1655898600000|2022-06-22 11:50:00|4631.87|4631.87|4628.19|4628.19|4631.87|4631.87|4627.67|4627.67|0
1655898900000|2022-06-22 11:55:00|4628.11|4628.11|4624.37|4624.37|4629.26|4629.26|4622.9|4622.9|0
1655899200000|2022-06-22 12:00:00|4624.2|4624.2|4621.11|4621.11|4624.2|4624.2|4620.64|4620.64|0
1655899500000|2022-06-22 12:05:00|4621.38|4621.38|4627.51|4627.51|4627.6|4627.6|4621.38|4621.38|0
1655899800000|2022-06-22 12:10:00|4627.63|4627.63|4629.19|4629.19|4629.54|4629.54|4627.63|4627.63|0
1655900100000|2022-06-22 12:15:00|4629.03|4629.03|4623.89|4623.89|4629.79|4629.79|4623.89|4623.89|0
1655900400000|2022-06-22 12:20:00|4624.04|4624.04|4629.02|4629.02|4630.67|4630.67|4623.48|4623.48|0
1655900700000|2022-06-22 12:25:00|4629.68|4629.68|4631.14|4631.14|4631.14|4631.14|4628.48|4628.48|0
1655901000000|2022-06-22 12:30:00|4630.61|4630.61|4631.18|4631.18|4632.93|4632.93|4627.69|4627.69|0
1655901300000|2022-06-22 12:35:00|4631.85|4631.85|4632.06|4632.06|4633.09|4633.09|4630.61|4630.61|0
1655901600000|2022-06-22 12:40:00|4632.24|4632.24|4627.47|4627.47|4632.24|4632.24|4626.91|4626.91|0
1655901900000|2022-06-22 12:45:00|4627.82|4627.82|4625.15|4625.15|4628.09|4628.09|4621.76|4621.76|0
1655902200000|2022-06-22 12:50:00|4625.3|4625.3|4622.72|4622.72|4625.89|4625.89|4620.88|4620.88|0
1655902500000|2022-06-22 12:55:00|4623.08|4623.08|4621.28|4621.28|4625.88|4625.88|4621.28|4621.28|0
1655902800000|2022-06-22 13:00:00|4621.19|4621.19|4627.38|4627.38|4628.66|4628.66|4621.19|4621.19|0
1655903100000|2022-06-22 13:05:00|4627.02|4627.02|4620.55|4620.55|4627.02|4627.02|4619.44|4619.44|0
1655903400000|2022-06-22 13:10:00|4620.29|4620.29|4623.77|4623.77|4623.89|4623.89|4620.29|4620.29|0
1655903700000|2022-06-22 13:15:00|4623.24|4623.24|4620.13|4620.13|4623.24|4623.24|4619.69|4619.69|0
1655904000000|2022-06-22 13:20:00|4619.95|4619.95|4621.89|4621.89|4622.27|4622.27|4619.69|4619.69|0
1655904300000|2022-06-22 13:25:00|4622.07|4622.07|4626.93|4626.93|4626.93|4626.93|4622.07|4622.07|0
1655904600000|2022-06-22 13:30:00|4626.27|4626.27|4623.87|4623.87|4628.07|4628.07|4619.85|4619.85|0
1655904900000|2022-06-22 13:35:00|4623.78|4623.78|4622.38|4622.38|4625.5|4625.5|4621.75|4621.75|0
1655905200000|2022-06-22 13:40:00|4622.73|4622.73|4620.1|4620.1|4623.09|4623.09|4617.54|4617.54|0
1655905500000|2022-06-22 13:45:00|4619.43|4619.43|4621.23|4621.23|4622.66|4622.66|4616.31|4616.31|0
1655905800000|2022-06-22 13:50:00|4620.96|4620.96|4621.18|4621.18|4623.59|4623.59|4618.98|4618.98|0
1655906100000|2022-06-22 13:55:00|4621.85|4621.85|4622.07|4622.07|4627.27|4627.27|4620.74|4620.74|0
1655906400000|2022-06-22 14:00:00|4621.41|4621.41|4626.85|4626.85|4626.85|4626.85|4620.02|4620.02|0
1655906700000|2022-06-22 14:05:00|4627.02|4627.02|4627.71|4627.71|4629.53|4629.53|4625.56|4625.56|0
1655907000000|2022-06-22 14:10:00|4627.55|4627.55|4634.14|4634.14|4634.51|4634.51|4625.23|4625.23|0
1655907300000|2022-06-22 14:15:00|4634.8|4634.8|4637.28|4637.28|4637.78|4637.78|4633.29|4633.29|0
1655907600000|2022-06-22 14:20:00|4637.45|4637.45|4641.38|4641.38|4641.56|4641.56|4637.09|4637.09|0
1655907900000|2022-06-22 14:25:00|4641.2|4641.2|4645.11|4645.11|4647.78|4647.78|4641.2|4641.2|0
1655908200000|2022-06-22 14:30:00|4645.78|4645.78|4644.75|4644.75|4646.56|4646.56|4642.55|4642.55|0
1655908500000|2022-06-22 14:35:00|4644.39|4644.39|4643.27|4643.27|4645.31|4645.31|4641.46|4641.46|0
1655908800000|2022-06-22 14:40:00|4643.53|4643.53|4644.97|4644.97|4645.69|4645.69|4642.37|4642.37|0
1655909100000|2022-06-22 14:45:00|4645.5|4645.5|4639.11|4639.11|4645.59|4645.59|4638.94|4638.94|0
1655909400000|2022-06-22 14:50:00|4638.94|4638.94|4637.05|4637.05|4642|4642|4636.39|4636.39|0
1655909700000|2022-06-22 14:55:00|4636.39|4636.39|4638.51|4638.51|4640.63|4640.63|4635.84|4635.84|0
1655910000000|2022-06-22 15:00:00|4637.84|4637.84|4636.89|4636.89|4638.65|4638.65|4634.71|4634.71|0
1655910300000|2022-06-22 15:05:00|4637.16|4637.16|4640.85|4640.85|4642.07|4642.07|4637.16|4637.16|0
1655910600000|2022-06-22 15:10:00|4641.51|4641.51|4641.57|4641.57|4643.72|4643.72|4639.83|4639.83|0
1655910900000|2022-06-22 15:15:00|4642.24|4642.24|4643.62|4643.62|4643.62|4643.62|4640.21|4640.21|0
1655911200000|2022-06-22 15:20:00|4643.26|4643.26|4638.53|4638.53|4644.02|4644.02|4638.48|4638.48|0
1655911500000|2022-06-22 15:25:00|4638.88|4638.88|4640.85|4640.85|4642.15|4642.15|4637.48|4637.48|0
1655968500000|2022-06-23 07:15:00|4620.37|4620.37|4610.71|4610.71|4620.37|4620.37|4606.74|4606.74|0
1655968800000|2022-06-23 07:20:00|4610.09|4610.09|4613.16|4613.16|4614.89|4614.89|4609.13|4609.13|0
1655969100000|2022-06-23 07:25:00|4613.69|4613.69|4617.24|4617.24|4618.25|4618.25|4612.69|4612.69|0
1655969400000|2022-06-23 07:30:00|4617.86|4617.86|4616.48|4616.48|4618.53|4618.53|4611.29|4611.29|0
1655969700000|2022-06-23 07:35:00|4615.5|4615.5|4611.44|4611.44|4616.94|4616.94|4609.86|4609.86|0
1655970000000|2022-06-23 07:40:00|4611.56|4611.56|4625.32|4625.32|4627.26|4627.26|4610.36|4610.36|0
1655970300000|2022-06-23 07:45:00|4626.66|4626.66|4629.34|4629.34|4631.5|4631.5|4626.05|4626.05|0
1655970600000|2022-06-23 07:50:00|4629.51|4629.51|4632.28|4632.28|4633.08|4633.08|4626.5|4626.5|0
1655970900000|2022-06-23 07:55:00|4632.19|4632.19|4636|4636|4640.32|4640.32|4630.68|4630.68|0
1655971200000|2022-06-23 08:00:00|4635.47|4635.47|4644.53|4644.53|4644.53|4644.53|4634.39|4634.39|0
1655971500000|2022-06-23 08:05:00|4643.82|4643.82|4646.28|4646.28|4646.72|4646.72|4642.42|4642.42|0
1655971800000|2022-06-23 08:10:00|4646.54|4646.54|4652.67|4652.67|4653.03|4653.03|4645.7|4645.7|0
1655972100000|2022-06-23 08:15:00|4653.34|4653.34|4646.38|4646.38|4654.01|4654.01|4642.78|4642.78|0
1655972400000|2022-06-23 08:20:00|4647.05|4647.05|4649.04|4649.04|4649.04|4649.04|4646.52|4646.52|0
1655972700000|2022-06-23 08:25:00|4649.66|4649.66|4648.93|4648.93|4650.63|4650.63|4648.93|4648.93|0
1655973000000|2022-06-23 08:30:00|4649.19|4649.19|4644.78|4644.78|4649.19|4649.19|4644.76|4644.76|0
1655973300000|2022-06-23 08:35:00|4644.91|4644.91|4640.48|4640.48|4645.36|4645.36|4640.48|4640.48|0
1655973600000|2022-06-23 08:40:00|4640.66|4640.66|4640.69|4640.69|4642.39|4642.39|4639.31|4639.31|0
1655973900000|2022-06-23 08:45:00|4640.95|4640.95|4638.46|4638.46|4644.78|4644.78|4637.66|4637.66|0
1655974200000|2022-06-23 08:50:00|4639.13|4639.13|4641.53|4641.53|4642.07|4642.07|4637.44|4637.44|0
1655974500000|2022-06-23 08:55:00|4641.98|4641.98|4648.18|4648.18|4648.18|4648.18|4641.98|4641.98|0
1655974800000|2022-06-23 09:00:00|4648.51|4648.51|4652.9|4652.9|4653.65|4653.65|4648.51|4648.51|0
1655975100000|2022-06-23 09:05:00|4653.19|4653.19|4654.64|4654.64|4654.73|4654.73|4652.73|4652.73|0
1655975400000|2022-06-23 09:10:00|4654.99|4654.99|4659.42|4659.42|4660.14|4660.14|4651.66|4651.66|0
1655975700000|2022-06-23 09:15:00|4659.6|4659.6|4663.73|4663.73|4664.61|4664.61|4659.33|4659.33|0
1655976000000|2022-06-23 09:20:00|4663.91|4663.91|4664.48|4664.48|4665.98|4665.98|4662.96|4662.96|0
1655976300000|2022-06-23 09:25:00|4664.37|4664.37|4664.97|4664.97|4665.09|4665.09|4664.26|4664.26|0
1655976600000|2022-06-23 09:30:00|4664.31|4664.31|4665.77|4665.77|4665.77|4665.77|4661.54|4661.54|0
1655976900000|2022-06-23 09:35:00|4666.43|4666.43|4664.03|4664.03|4667.03|4667.03|4663.39|4663.39|0
1655977200000|2022-06-23 09:40:00|4663.76|4663.76|4669.05|4669.05|4669.29|4669.29|4663.76|4663.76|0
1655977500000|2022-06-23 09:45:00|4668.7|4668.7|4664.26|4664.26|4668.7|4668.7|4664.26|4664.26|0
1655977800000|2022-06-23 09:50:00|4663.59|4663.59|4665.06|4665.06|4665.15|4665.15|4661.95|4661.95|0
1655978100000|2022-06-23 09:55:00|4666.39|4666.39|4671.29|4671.29|4671.29|4671.29|4665.93|4665.93|0
1655978400000|2022-06-23 10:00:00|4670.62|4670.62|4668.37|4668.37|4671.29|4671.29|4667.35|4667.35|0
1655978700000|2022-06-23 10:05:00|4669.04|4669.04|4666.5|4666.5|4669.04|4669.04|4663.91|4663.91|0
1655979000000|2022-06-23 10:10:00|4666.24|4666.24|4670.05|4670.05|4672.47|4672.47|4665.67|4665.67|0
1655979300000|2022-06-23 10:15:00|4669.61|4669.61|4669.91|4669.91|4669.91|4669.91|4667.35|4667.35|0
1655979600000|2022-06-23 10:20:00|4670.06|4670.06|4669.88|4669.88|4670.5|4670.5|4669.17|4669.17|0
1655979900000|2022-06-23 10:25:00|4669.22|4669.22|4673.95|4673.95|4674.04|4674.04|4669.22|4669.22|0
1655980200000|2022-06-23 10:30:00|4673.28|4673.28|4672.64|4672.64|4673.34|4673.34|4671.57|4671.57|0
1655980500000|2022-06-23 10:35:00|4671.97|4671.97|4676.68|4676.68|4677.11|4677.11|4671.88|4671.88|0
1655980800000|2022-06-23 10:40:00|4676.8|4676.8|4676.62|4676.62|4677.59|4677.59|4675.07|4675.07|0
1655981100000|2022-06-23 10:45:00|4676.5|4676.5|4674.49|4674.49|4676.5|4676.5|4669.97|4669.97|0
1655981400000|2022-06-23 10:50:00|4674.58|4674.58|4675.88|4675.88|4677.97|4677.97|4674.19|4674.19|0
1655981700000|2022-06-23 10:55:00|4675.22|4675.22|4676.58|4676.58|4677.17|4677.17|4674.72|4674.72|0
1655982000000|2022-06-23 11:00:00|4677.92|4677.92|4679.36|4679.36|4681.45|4681.45|4677.08|4677.08|0
1655982300000|2022-06-23 11:05:00|4679.09|4679.09|4671.72|4671.72|4679.09|4679.09|4671.66|4671.66|0
1655982600000|2022-06-23 11:10:00|4671.6|4671.6|4677.88|4677.88|4677.88|4677.88|4670.4|4670.4|0
1655982900000|2022-06-23 11:15:00|4678.06|4678.06|4675.13|4675.13|4678.89|4678.89|4675.05|4675.05|0
1655983200000|2022-06-23 11:20:00|4674.96|4674.96|4674.14|4674.14|4674.96|4674.96|4673.36|4673.36|0
1655983500000|2022-06-23 11:25:00|4674.05|4674.05|4677.32|4677.32|4678.12|4678.12|4674.05|4674.05|0
1655983800000|2022-06-23 11:30:00|4677.47|4677.47|4676.48|4676.48|4677.93|4677.93|4676.03|4676.03|0
1655984100000|2022-06-23 11:35:00|4675.81|4675.81|4672.95|4672.95|4675.99|4675.99|4672.95|4672.95|0
1655984400000|2022-06-23 11:40:00|4672.68|4672.68|4667.86|4667.86|4673.28|4673.28|4667.86|4667.86|0
1655984700000|2022-06-23 11:45:00|4668.52|4668.52|4673.74|4673.74|4675.87|4675.87|4668.52|4668.52|0
1655985000000|2022-06-23 11:50:00|4673.07|4673.07|4672.17|4672.17|4673.29|4673.29|4672.17|4672.17|0
1655985300000|2022-06-23 11:55:00|4671.28|4671.28|4669.76|4669.76|4671.6|4671.6|4667.63|4667.63|0
1655985600000|2022-06-23 12:00:00|4669.58|4669.58|4672.13|4672.13|4673.11|4673.11|4669.41|4669.41|0
1655985900000|2022-06-23 12:05:00|4671.95|4671.95|4671.8|4671.8|4674.47|4674.47|4671.8|4671.8|0
1655986200000|2022-06-23 12:10:00|4671.62|4671.62|4673.18|4673.18|4673.53|4673.53|4671.51|4671.51|0
1655986500000|2022-06-23 12:15:00|4673.54|4673.54|4675.87|4675.87|4677.21|4677.21|4672.67|4672.67|0
1655986800000|2022-06-23 12:20:00|4676.54|4676.54|4674.18|4674.18|4677.96|4677.96|4673.6|4673.6|0
1655987100000|2022-06-23 12:25:00|4674.08|4674.08|4670.07|4670.07|4674.08|4674.08|4670.07|4670.07|0
1655987400000|2022-06-23 12:30:00|4670.74|4670.74|4668.28|4668.28|4672.5|4672.5|4668.1|4668.1|0
1655987700000|2022-06-23 12:35:00|4668.95|4668.95|4667.52|4667.52|4669.59|4669.59|4667.06|4667.06|0
1655988000000|2022-06-23 12:40:00|4666.85|4666.85|4666.44|4666.44|4670.84|4670.84|4666.19|4666.19|0
1655988300000|2022-06-23 12:45:00|4665.77|4665.77|4662.07|4662.07|4665.77|4665.77|4660.49|4660.49|0
1655988600000|2022-06-23 12:50:00|4661.4|4661.4|4658.84|4658.84|4661.4|4661.4|4658.84|4658.84|0
1655988900000|2022-06-23 12:55:00|4658.69|4658.69|4650.52|4650.52|4658.69|4658.69|4650.43|4650.43|0
1655989200000|2022-06-23 13:00:00|4650.4|4650.4|4648.39|4648.39|4652.24|4652.24|4648.39|4648.39|0
1655989500000|2022-06-23 13:05:00|4648.04|4648.04|4647.43|4647.43|4648.04|4648.04|4646.08|4646.08|0
1655989800000|2022-06-23 13:10:00|4647.26|4647.26|4652.63|4652.63|4652.99|4652.99|4647.26|4647.26|0
1655990100000|2022-06-23 13:15:00|4651.97|4651.97|4648.32|4648.32|4653.34|4653.34|4648.32|4648.32|0
1655990400000|2022-06-23 13:20:00|4648.5|4648.5|4650.81|4650.81|4652.01|4652.01|4647.55|4647.55|0
1655990700000|2022-06-23 13:25:00|4650.45|4650.45|4650.63|4650.63|4653.61|4653.61|4649.14|4649.14|0
1655991000000|2022-06-23 13:30:00|4650.71|4650.71|4650.99|4650.99|4652.2|4652.2|4647.86|4647.86|0
1655991300000|2022-06-23 13:35:00|4650.81|4650.81|4645.86|4645.86|4650.81|4650.81|4644.64|4644.64|0
1655991600000|2022-06-23 13:40:00|4645.24|4645.24|4641.93|4641.93|4645.5|4645.5|4639.11|4639.11|0
1655991900000|2022-06-23 13:45:00|4640.93|4640.93|4638.7|4638.7|4640.93|4640.93|4638.7|4638.7|0
1655992200000|2022-06-23 13:50:00|4638.61|4638.61|4635.26|4635.26|4638.61|4638.61|4635.26|4635.26|0
1655992500000|2022-06-23 13:55:00|4630.83|4630.83|4629.31|4629.31|4631.06|4631.06|4628.71|4628.71|0
1655992800000|2022-06-23 14:00:00|4634.23|4634.23|4630.41|4630.41|4634.23|4634.23|4630.25|4630.25|0
1655993100000|2022-06-23 14:05:00|4630.14|4630.14|4626.88|4626.88|4631.31|4631.31|4626.53|4626.53|0
1655993400000|2022-06-23 14:10:00|4627.55|4627.55|4627.76|4627.76|4629.93|4629.93|4626.5|4626.5|0
1655993700000|2022-06-23 14:15:00|4627.59|4627.59|4613.21|4613.21|4627.76|4627.76|4613.21|4613.21|0
1655994000000|2022-06-23 14:20:00|4613.05|4613.05|4614.63|4614.63|4618.21|4618.21|4611.02|4611.02|0
1655994300000|2022-06-23 14:25:00|4614.54|4614.54|4617.26|4617.26|4618.7|4618.7|4613.8|4613.8|0
1655994600000|2022-06-23 14:30:00|4617.7|4617.7|4614.94|4614.94|4619.71|4619.71|4614.27|4614.27|0
1655994900000|2022-06-23 14:35:00|4614.85|4614.85|4612.3|4612.3|4616.91|4616.91|4611.88|4611.88|0
1655995200000|2022-06-23 14:40:00|4612.83|4612.83|4612.02|4612.02|4613.87|4613.87|4610.71|4610.71|0
1655995500000|2022-06-23 14:45:00|4611.85|4611.85|4613.28|4613.28|4615.62|4615.62|4611.18|4611.18|0
1655995800000|2022-06-23 14:50:00|4612.46|4612.46|4618.79|4618.79|4618.79|4618.79|4610.1|4610.1|0
1655996100000|2022-06-23 14:55:00|4618.12|4618.12|4615.38|4615.38|4619.51|4619.51|4614.45|4614.45|0
1655996400000|2022-06-23 15:00:00|4615.12|4615.12|4611.03|4611.03|4615.12|4615.12|4610.55|4610.55|0
1655996700000|2022-06-23 15:05:00|4611.21|4611.21|4612.52|4612.52|4613.43|4613.43|4609.08|4609.08|0
1655997000000|2022-06-23 15:10:00|4613.19|4613.19|4611.08|4611.08|4613.19|4613.19|4610.29|4610.29|0
1655997300000|2022-06-23 15:15:00|4610.41|4610.41|4613.08|4613.08|4615.98|4615.98|4610.41|4610.41|0
1655997600000|2022-06-23 15:20:00|4612.72|4612.72|4610.51|4610.51|4615.69|4615.69|4610.51|4610.51|0
1655997900000|2022-06-23 15:25:00|4609.18|4609.18|4602.12|4602.12|4609.54|4609.54|4600.6|4600.6|0
1656054900000|2022-06-24 07:15:00|4634.28|4634.28|4649.94|4649.94|4650.55|4650.55|4634.28|4634.28|0
1656055200000|2022-06-24 07:20:00|4649.41|4649.41|4641.69|4641.69|4649.41|4649.41|4640.95|4640.95|0
1656055500000|2022-06-24 07:25:00|4643.02|4643.02|4647.05|4647.05|4647.05|4647.05|4638.34|4638.34|0
1656055800000|2022-06-24 07:30:00|4646.38|4646.38|4653.87|4653.87|4661.54|4661.54|4646.38|4646.38|0
1656056100000|2022-06-24 07:35:00|4653.73|4653.73|4654.04|4654.04|4658.01|4658.01|4653.15|4653.15|0
1656056400000|2022-06-24 07:40:00|4652.98|4652.98|4652.09|4652.09|4654.75|4654.75|4649.87|4649.87|0
1656056700000|2022-06-24 07:45:00|4651.98|4651.98|4656.12|4656.12|4656.12|4656.12|4650.59|4650.59|0
1656057000000|2022-06-24 07:50:00|4656.47|4656.47|4649.16|4649.16|4656.68|4656.68|4648.58|4648.58|0
1656057300000|2022-06-24 07:55:00|4648.49|4648.49|4652.7|4652.7|4655.68|4655.68|4646.76|4646.76|0
1656057600000|2022-06-24 08:00:00|4652.44|4652.44|4653.77|4653.77|4656.42|4656.42|4651.91|4651.91|0
1656057900000|2022-06-24 08:05:00|4655.1|4655.1|4654.38|4654.38|4658.63|4658.63|4652.64|4652.64|0
1656058200000|2022-06-24 08:10:00|4653.05|4653.05|4652.97|4652.97|4654.42|4654.42|4652.43|4652.43|0
1656058500000|2022-06-24 08:15:00|4653.06|4653.06|4653.03|4653.03|4653.61|4653.61|4650.99|4650.99|0
1656058800000|2022-06-24 08:20:00|4653.3|4653.3|4653.21|4653.21|4654.19|4654.19|4651.88|4651.88|0
1656059100000|2022-06-24 08:25:00|4653.88|4653.88|4658.23|4658.23|4658.23|4658.23|4653.34|4653.34|0
1656059400000|2022-06-24 08:30:00|4657.79|4657.79|4654.73|4654.73|4657.97|4657.97|4654.73|4654.73|0
1656059700000|2022-06-24 08:35:00|4654.06|4654.06|4655.69|4655.69|4655.69|4655.69|4653.4|4653.4|0
1656060000000|2022-06-24 08:40:00|4655.96|4655.96|4655.92|4655.92|4656.49|4656.49|4654|4654|0
1656060300000|2022-06-24 08:45:00|4656.02|4656.02|4663.64|4663.64|4664.33|4664.33|4656.02|4656.02|0
1656060600000|2022-06-24 08:50:00|4664.26|4664.26|4670.63|4670.63|4670.63|4670.63|4662.2|4662.2|0
1656060900000|2022-06-24 08:55:00|4671.07|4671.07|4668.25|4668.25|4671.87|4671.87|4667.42|4667.42|0
1656061200000|2022-06-24 09:00:00|4668.16|4668.16|4663.34|4663.34|4670.09|4670.09|4663.34|4663.34|0
1656061500000|2022-06-24 09:05:00|4663.52|4663.52|4666.68|4666.68|4667.43|4667.43|4663.52|4663.52|0
1656061800000|2022-06-24 09:10:00|4666.94|4666.94|4671.75|4671.75|4671.87|4671.87|4666.94|4666.94|0
1656062100000|2022-06-24 09:15:00|4670.78|4670.78|4668.76|4668.76|4671.05|4671.05|4668.76|4668.76|0
1656062400000|2022-06-24 09:20:00|4668.58|4668.58|4666.7|4666.7|4668.58|4668.58|4666.51|4666.51|0
1656062700000|2022-06-24 09:25:00|4666.34|4666.34|4666.77|4666.77|4666.95|4666.95|4664.95|4664.95|0
1656063000000|2022-06-24 09:30:00|4666.11|4666.11|4664.5|4664.5|4666.7|4666.7|4664.45|4664.45|0
1656063300000|2022-06-24 09:35:00|4664.62|4664.62|4664.04|4664.04|4664.62|4664.62|4662.62|4662.62|0
1656063600000|2022-06-24 09:40:00|4663.95|4663.95|4666.84|4666.84|4666.84|4666.84|4663.75|4663.75|0
1656063900000|2022-06-24 09:45:00|4666.39|4666.39|4669.29|4669.29|4669.29|4669.29|4666.39|4666.39|0
1656064200000|2022-06-24 09:50:00|4669.41|4669.41|4674.45|4674.45|4675.91|4675.91|4669.41|4669.41|0
1656064500000|2022-06-24 09:55:00|4673.11|4673.11|4673.87|4673.87|4674.54|4674.54|4673.11|4673.11|0
1656064800000|2022-06-24 10:00:00|4675.2|4675.2|4669.87|4669.87|4675.2|4675.2|4669.03|4669.03|0
1656065100000|2022-06-24 10:05:00|4669.78|4669.78|4665.22|4665.22|4669.78|4669.78|4665.22|4665.22|0
1656065400000|2022-06-24 10:10:00|4664.78|4664.78|4664.91|4664.91|4665.35|4665.35|4661.94|4661.94|0
1656065700000|2022-06-24 10:15:00|4664.73|4664.73|4662.58|4662.58|4664.82|4664.82|4661.72|4661.72|0
1656066000000|2022-06-24 10:20:00|4662.49|4662.49|4661.1|4661.1|4662.55|4662.55|4659.72|4659.72|0
1656066300000|2022-06-24 10:25:00|4661.28|4661.28|4662.24|4662.24|4662.63|4662.63|4661.19|4661.19|0
1656066600000|2022-06-24 10:30:00|4662.5|4662.5|4666.66|4666.66|4667.58|4667.58|4662.06|4662.06|0
1656066900000|2022-06-24 10:35:00|4666.22|4666.22|4670.34|4670.34|4670.4|4670.4|4665.2|4665.2|0
1656067200000|2022-06-24 10:40:00|4671.31|4671.31|4674.12|4674.12|4674.91|4674.91|4671.31|4671.31|0
1656067500000|2022-06-24 10:45:00|4674.21|4674.21|4670.93|4670.93|4674.65|4674.65|4670.93|4670.93|0
1656067800000|2022-06-24 10:50:00|4670.27|4670.27|4671.48|4671.48|4671.57|4671.57|4669.36|4669.36|0
1656068100000|2022-06-24 10:55:00|4670.82|4670.82|4673.44|4673.44|4673.89|4673.89|4670.04|4670.04|0
1656068400000|2022-06-24 11:00:00|4674.11|4674.11|4672.27|4672.27|4675.68|4675.68|4672.27|4672.27|0
1656068700000|2022-06-24 11:05:00|4672.12|4672.12|4672.88|4672.88|4674.21|4674.21|4671.49|4671.49|0
1656069000000|2022-06-24 11:10:00|4673.09|4673.09|4675.46|4675.46|4676.34|4676.34|4673.09|4673.09|0
1656069300000|2022-06-24 11:15:00|4675.61|4675.61|4673.34|4673.34|4675.75|4675.75|4673.17|4673.17|0
1656069600000|2022-06-24 11:20:00|4673.61|4673.61|4673.75|4673.75|4673.75|4673.75|4672.46|4672.46|0
1656069900000|2022-06-24 11:25:00|4673.9|4673.9|4675.17|4675.17|4675.32|4675.32|4673.9|4673.9|0
1656070200000|2022-06-24 11:30:00|4675.26|4675.26|4677.45|4677.45|4678.37|4678.37|4674.28|4674.28|0
1656070500000|2022-06-24 11:35:00|4677.3|4677.3|4673.52|4673.52|4678.13|4678.13|4673.52|4673.52|0
1656070800000|2022-06-24 11:40:00|4672.9|4672.9|4672.36|4672.36|4673.45|4673.45|4670.86|4670.86|0
1656071100000|2022-06-24 11:45:00|4671.69|4671.69|4668.61|4668.61|4671.69|4671.69|4668.34|4668.34|0
1656071400000|2022-06-24 11:50:00|4667.94|4667.94|4665.6|4665.6|4668.61|4668.61|4665.6|4665.6|0
1656071700000|2022-06-24 11:55:00|4665.43|4665.43|4663.23|4663.23|4665.76|4665.76|4662.56|4662.56|0
1656072000000|2022-06-24 12:00:00|4663.49|4663.49|4666.68|4666.68|4666.83|4666.83|4663.05|4663.05|0
1656072300000|2022-06-24 12:05:00|4666.51|4666.51|4666.68|4666.68|4668.19|4668.19|4666.51|4666.51|0
1656072600000|2022-06-24 12:10:00|4667.21|4667.21|4667.65|4667.65|4667.81|4667.81|4666.75|4666.75|0
1656072900000|2022-06-24 12:15:00|4667.3|4667.3|4667.76|4667.76|4668.12|4668.12|4665.98|4665.98|0
1656073200000|2022-06-24 12:20:00|4667.55|4667.55|4663.06|4663.06|4667.55|4667.55|4662.97|4662.97|0
1656073500000|2022-06-24 12:25:00|4662.39|4662.39|4662.31|4662.31|4662.83|4662.83|4660.75|4660.75|0
1656073800000|2022-06-24 12:30:00|4662.48|4662.48|4661.06|4661.06|4664.43|4664.43|4660.88|4660.88|0
1656074100000|2022-06-24 12:35:00|4660.79|4660.79|4657.86|4657.86|4661.46|4661.46|4657.41|4657.41|0
1656074400000|2022-06-24 12:40:00|4657.5|4657.5|4661.45|4661.45|4662.29|4662.29|4657.5|4657.5|0
1656074700000|2022-06-24 12:45:00|4661.36|4661.36|4660.07|4660.07|4661.92|4661.92|4660.07|4660.07|0
1656075000000|2022-06-24 12:50:00|4659.72|4659.72|4661.01|4661.01|4661.54|4661.54|4659.37|4659.37|0
1656075300000|2022-06-24 12:55:00|4660.65|4660.65|4662.1|4662.1|4662.38|4662.38|4659.05|4659.05|0
1656075600000|2022-06-24 13:00:00|4661.88|4661.88|4659.87|4659.87|4662.11|4662.11|4658.46|4658.46|0
1656075900000|2022-06-24 13:05:00|4659.34|4659.34|4659.16|4659.16|4659.93|4659.93|4658.94|4658.94|0
1656076200000|2022-06-24 13:10:00|4658.63|4658.63|4664.37|4664.37|4664.77|4664.77|4658.54|4658.54|0
1656076500000|2022-06-24 13:15:00|4664.72|4664.72|4669.36|4669.36|4670.12|4670.12|4664.72|4664.72|0
1656076800000|2022-06-24 13:20:00|4669.57|4669.57|4666.88|4666.88|4669.94|4669.94|4666.81|4666.81|0
1656077100000|2022-06-24 13:25:00|4666.79|4666.79|4666.41|4666.41|4667.27|4667.27|4665.7|4665.7|0
1656077400000|2022-06-24 13:30:00|4666.06|4666.06|4665.44|4665.44|4668.86|4668.86|4664.81|4664.81|0
1656077700000|2022-06-24 13:35:00|4664.64|4664.64|4668.51|4668.51|4668.51|4668.51|4664.64|4664.64|0
1656078000000|2022-06-24 13:40:00|4669.18|4669.18|4675.12|4675.12|4675.79|4675.79|4669.18|4669.18|0
1656078300000|2022-06-24 13:45:00|4673.79|4673.79|4677.93|4677.93|4677.93|4677.93|4672.44|4672.44|0
1656078600000|2022-06-24 13:50:00|4677.67|4677.67|4680.21|4680.21|4680.47|4680.47|4677.14|4677.14|0
1656078900000|2022-06-24 13:55:00|4679.86|4679.86|4679.27|4679.27|4680.3|4680.3|4677.78|4677.78|0
1656079200000|2022-06-24 14:00:00|4679.93|4679.93|4689.63|4689.63|4695.18|4695.18|4679.93|4679.93|0
1656079500000|2022-06-24 14:05:00|4689.81|4689.81|4695.48|4695.48|4696.53|4696.53|4688.88|4688.88|0
1656079800000|2022-06-24 14:10:00|4694.82|4694.82|4695.71|4695.71|4696.73|4696.73|4693.93|4693.93|0
1656080100000|2022-06-24 14:15:00|4695.53|4695.53|4701.66|4701.66|4702.72|4702.72|4695.35|4695.35|0
1656080400000|2022-06-24 14:20:00|4702.25|4702.25|4701.4|4701.4|4703.27|4703.27|4700.49|4700.49|0
1656080700000|2022-06-24 14:25:00|4700.73|4700.73|4696.95|4696.95|4701.4|4701.4|4696.95|4696.95|0
1656081000000|2022-06-24 14:30:00|4696.28|4696.28|4690.78|4690.78|4696.28|4696.28|4687.85|4687.85|0
1656081300000|2022-06-24 14:35:00|4690.52|4690.52|4687.35|4687.35|4691.97|4691.97|4687.35|4687.35|0
1656081600000|2022-06-24 14:40:00|4687.53|4687.53|4691.4|4691.4|4691.4|4691.4|4683.71|4683.71|0
1656081900000|2022-06-24 14:45:00|4692.07|4692.07|4688.66|4688.66|4692.25|4692.25|4687.17|4687.17|0
1656082200000|2022-06-24 14:50:00|4687.99|4687.99|4687.89|4687.89|4690.26|4690.26|4687.3|4687.3|0
1656082500000|2022-06-24 14:55:00|4687.63|4687.63|4691.53|4691.53|4691.53|4691.53|4686.6|4686.6|0
1656082800000|2022-06-24 15:00:00|4691.61|4691.61|4696.19|4696.19|4698.12|4698.12|4691.61|4691.61|0
1656083100000|2022-06-24 15:05:00|4696.02|4696.02|4693.73|4693.73|4696.12|4696.12|4691.93|4691.93|0
1656083400000|2022-06-24 15:10:00|4693.91|4693.91|4687.13|4687.13|4694.75|4694.75|4686.76|4686.76|0
1656083700000|2022-06-24 15:15:00|4687.8|4687.8|4688.48|4688.48|4690.51|4690.51|4685.52|4685.52|0
1656084000000|2022-06-24 15:20:00|4687.81|4687.81|4683.74|4683.74|4688.21|4688.21|4683.74|4683.74|0
1656084300000|2022-06-24 15:25:00|4683.83|4683.83|4690.24|4690.24|4690.24|4690.24|4683.83|4683.83|0
1656314100000|2022-06-27 07:15:00|4746.62|4746.62|4762.25|4762.25|4762.25|4762.25|4746.62|4746.62|0
1656314400000|2022-06-27 07:20:00|4764.25|4764.25|4777.55|4777.55|4779.65|4779.65|4764.25|4764.25|0
1656314700000|2022-06-27 07:25:00|4777.73|4777.73|4781.95|4781.95|4781.95|4781.95|4770.61|4770.61|0
1656315000000|2022-06-27 07:30:00|4781.33|4781.33|4774.02|4774.02|4785.08|4785.08|4772.74|4772.74|0
1656315300000|2022-06-27 07:35:00|4773.93|4773.93|4765.48|4765.48|4773.93|4773.93|4760.17|4760.17|0
1656315600000|2022-06-27 07:40:00|4765.04|4765.04|4764.85|4764.85|4765.56|4765.56|4761.47|4761.47|0
1656315900000|2022-06-27 07:45:00|4764.77|4764.77|4771.92|4771.92|4771.92|4771.92|4764.77|4764.77|0
1656316200000|2022-06-27 07:50:00|4772.25|4772.25|4766.49|4766.49|4774.25|4774.25|4763.99|4763.99|0
1656316500000|2022-06-27 07:55:00|4766.67|4766.67|4770.1|4770.1|4772.84|4772.84|4765.47|4765.47|0
1656316800000|2022-06-27 08:00:00|4769.84|4769.84|4774.17|4774.17|4779.26|4779.26|4769.84|4769.84|0
1656317100000|2022-06-27 08:05:00|4773.9|4773.9|4773.71|4773.71|4776.16|4776.16|4771.36|4771.36|0
1656317400000|2022-06-27 08:10:00|4773.04|4773.04|4770.92|4770.92|4773.5|4773.5|4770.15|4770.15|0
1656317700000|2022-06-27 08:15:00|4770.83|4770.83|4774.89|4774.89|4775.73|4775.73|4769.1|4769.1|0
1656318000000|2022-06-27 08:20:00|4774.77|4774.77|4775.72|4775.72|4780.72|4780.72|4773.51|4773.51|0
1656318300000|2022-06-27 08:25:00|4774.38|4774.38|4767.25|4767.25|4774.71|4774.71|4767.25|4767.25|0
1656318600000|2022-06-27 08:30:00|4767.08|4767.08|4759.38|4759.38|4768.19|4768.19|4759.38|4759.38|0
1656318900000|2022-06-27 08:35:00|4760.05|4760.05|4758.73|4758.73|4761.07|4761.07|4756.18|4756.18|0
1656319200000|2022-06-27 08:40:00|4758.06|4758.06|4757.75|4757.75|4759.53|4759.53|4756.19|4756.19|0
1656319500000|2022-06-27 08:45:00|4757.61|4757.61|4752.83|4752.83|4757.61|4757.61|4751.09|4751.09|0
1656319800000|2022-06-27 08:50:00|4753|4753|4754.57|4754.57|4758.43|4758.43|4753|4753|0
1656320100000|2022-06-27 08:55:00|4754.22|4754.22|4758.75|4758.75|4759.42|4759.42|4753.24|4753.24|0
1656320400000|2022-06-27 09:00:00|4758.93|4758.93|4757.89|4757.89|4762.86|4762.86|4757.89|4757.89|0
1656320700000|2022-06-27 09:05:00|4757.27|4757.27|4756.75|4756.75|4760.92|4760.92|4755.41|4755.41|0
1656321000000|2022-06-27 09:10:00|4758.08|4758.08|4760.38|4760.38|4762.8|4762.8|4758.08|4758.08|0
1656321300000|2022-06-27 09:15:00|4760.26|4760.26|4758.39|4758.39|4760.26|4760.26|4756.2|4756.2|0
1656321600000|2022-06-27 09:20:00|4758.31|4758.31|4759.56|4759.56|4759.56|4759.56|4757.3|4757.3|0
1656321900000|2022-06-27 09:25:00|4759.73|4759.73|4756.65|4756.65|4760.49|4760.49|4756.65|4756.65|0
1656322200000|2022-06-27 09:30:00|4756.5|4756.5|4753.62|4753.62|4756.5|4756.5|4748.06|4748.06|0
1656322500000|2022-06-27 09:35:00|4752.95|4752.95|4753.07|4753.07|4754.28|4754.28|4750.1|4750.1|0
1656322800000|2022-06-27 09:40:00|4752.4|4752.4|4748.2|4748.2|4752.4|4752.4|4747.85|4747.85|0
1656323100000|2022-06-27 09:45:00|4748.02|4748.02|4753.73|4753.73|4753.73|4753.73|4746.02|4746.02|0
1656323400000|2022-06-27 09:50:00|4753.06|4753.06|4751.67|4751.67|4754.74|4754.74|4751.47|4751.47|0
1656323700000|2022-06-27 09:55:00|4751.49|4751.49|4755.28|4755.28|4756.12|4756.12|4751.08|4751.08|0
1656324000000|2022-06-27 10:00:00|4755.54|4755.54|4750.35|4750.35|4755.54|4755.54|4749.02|4749.02|0
1656324300000|2022-06-27 10:05:00|4750.21|4750.21|4747.73|4747.73|4750.35|4750.35|4747.07|4747.07|0
1656324600000|2022-06-27 10:10:00|4747.58|4747.58|4745.59|4745.59|4747.7|4747.7|4745.01|4745.01|0
1656324900000|2022-06-27 10:15:00|4745.5|4745.5|4748.78|4748.78|4749.18|4749.18|4745.05|4745.05|0
1656325200000|2022-06-27 10:20:00|4748.62|4748.62|4751.28|4751.28|4751.28|4751.28|4748.43|4748.43|0
1656325500000|2022-06-27 10:25:00|4751.2|4751.2|4746.74|4746.74|4751.2|4751.2|4745.65|4745.65|0
1656325800000|2022-06-27 10:30:00|4745.41|4745.41|4745.26|4745.26|4746.13|4746.13|4743.63|4743.63|0
1656326100000|2022-06-27 10:35:00|4745.35|4745.35|4744.29|4744.29|4745.57|4745.57|4744.06|4744.06|0
1656326400000|2022-06-27 10:40:00|4743.84|4743.84|4746.51|4746.51|4746.51|4746.51|4743.3|4743.3|0
1656326700000|2022-06-27 10:45:00|4745.89|4745.89|4746|4746|4747.13|4747.13|4745.4|4745.4|0
1656327000000|2022-06-27 10:50:00|4745.55|4745.55|4747.38|4747.38|4747.64|4747.64|4745.55|4745.55|0
1656327300000|2022-06-27 10:55:00|4748.05|4748.05|4750.78|4750.78|4750.78|4750.78|4746.86|4746.86|0
1656327600000|2022-06-27 11:00:00|4751.44|4751.44|4752.51|4752.51|4752.51|4752.51|4750.03|4750.03|0
1656327900000|2022-06-27 11:05:00|4752.25|4752.25|4748.99|4748.99|4752.56|4752.56|4746.9|4746.9|0
1656328200000|2022-06-27 11:10:00|4749.66|4749.66|4750.86|4750.86|4751.25|4751.25|4749.21|4749.21|0
1656328500000|2022-06-27 11:15:00|4751.39|4751.39|4756.14|4756.14|4756.81|4756.81|4751.39|4751.39|0
1656328800000|2022-06-27 11:20:00|4756.24|4756.24|4757.51|4757.51|4759.25|4759.25|4755.99|4755.99|0
1656329100000|2022-06-27 11:25:00|4757.6|4757.6|4761.21|4761.21|4763.76|4763.76|4757.6|4757.6|0
1656329400000|2022-06-27 11:30:00|4761.36|4761.36|4764.39|4764.39|4764.74|4764.74|4761.24|4761.24|0
1656329700000|2022-06-27 11:35:00|4765.06|4765.06|4765.74|4765.74|4765.86|4765.86|4762.48|4762.48|0
1656330000000|2022-06-27 11:40:00|4765.29|4765.29|4763.06|4763.06|4766.46|4766.46|4762.53|4762.53|0
1656330300000|2022-06-27 11:45:00|4763.73|4763.73|4766.16|4766.16|4766.16|4766.16|4763.73|4763.73|0
1656330600000|2022-06-27 11:50:00|4766.04|4766.04|4764.86|4764.86|4766.71|4766.71|4764.86|4764.86|0
1656330900000|2022-06-27 11:55:00|4764.51|4764.51|4771.18|4771.18|4771.27|4771.27|4764.51|4764.51|0
1656331200000|2022-06-27 12:00:00|4771.35|4771.35|4768.28|4768.28|4771.7|4771.7|4767.61|4767.61|0
1656331500000|2022-06-27 12:05:00|4768.19|4768.19|4767.38|4767.38|4770.26|4770.26|4767.38|4767.38|0
1656331800000|2022-06-27 12:10:00|4766.85|4766.85|4768.49|4768.49|4769.29|4769.29|4766.74|4766.74|0
1656332100000|2022-06-27 12:15:00|4768.67|4768.67|4763.74|4763.74|4768.67|4768.67|4763.38|4763.38|0
1656332400000|2022-06-27 12:20:00|4764.09|4764.09|4761.16|4761.16|4765.45|4765.45|4760.9|4760.9|0
1656332700000|2022-06-27 12:25:00|4760.9|4760.9|4758.44|4758.44|4760.94|4760.94|4757.28|4757.28|0
1656333000000|2022-06-27 12:30:00|4758.35|4758.35|4755.82|4755.82|4758.96|4758.96|4755.82|4755.82|0
1656333300000|2022-06-27 12:35:00|4756.49|4756.49|4759.41|4759.41|4760.52|4760.52|4756.49|4756.49|0
1656333600000|2022-06-27 12:40:00|4759.32|4759.32|4765.03|4765.03|4765.03|4765.03|4758.44|4758.44|0
1656333900000|2022-06-27 12:45:00|4764.36|4764.36|4771.42|4771.42|4772.8|4772.8|4762.5|4762.5|0
1656334200000|2022-06-27 12:50:00|4772.09|4772.09|4773.34|4773.34|4775.5|4775.5|4772.05|4772.05|0
1656334500000|2022-06-27 12:55:00|4774.01|4774.01|4768.13|4768.13|4775.15|4775.15|4768.13|4768.13|0
1656334800000|2022-06-27 13:00:00|4768.22|4768.22|4769.65|4769.65|4771.21|4771.21|4767.24|4767.24|0
1656335100000|2022-06-27 13:05:00|4769.12|4769.12|4767.8|4767.8|4770.2|4770.2|4767.53|4767.53|0
1656335400000|2022-06-27 13:10:00|4767.14|4767.14|4766.58|4766.58|4767.14|4767.14|4765.1|4765.1|0
1656335700000|2022-06-27 13:15:00|4766.9|4766.9|4762.13|4762.13|4766.9|4766.9|4761.06|4761.06|0
1656336000000|2022-06-27 13:20:00|4762.8|4762.8|4762.71|4762.71|4764.4|4764.4|4762.71|4762.71|0
1656336300000|2022-06-27 13:25:00|4762.09|4762.09|4765.22|4765.22|4765.49|4765.49|4761.58|4761.58|0
1656336600000|2022-06-27 13:30:00|4765.4|4765.4|4761.29|4761.29|4766.38|4766.38|4759.34|4759.34|0
1656336900000|2022-06-27 13:35:00|4761.11|4761.11|4767.01|4767.01|4767.45|4767.45|4761.02|4761.02|0
1656337200000|2022-06-27 13:40:00|4767.23|4767.23|4759.84|4759.84|4767.23|4767.23|4759.27|4759.27|0
1656337500000|2022-06-27 13:45:00|4759.67|4759.67|4762.53|4762.53|4764.67|4764.67|4758.68|4758.68|0
1656337800000|2022-06-27 13:50:00|4762.44|4762.44|4768.14|4768.14|4769.02|4769.02|4761.72|4761.72|0
1656338100000|2022-06-27 13:55:00|4768.26|4768.26|4765.98|4765.98|4768.44|4768.44|4763.72|4763.72|0
1656338400000|2022-06-27 14:00:00|4765.71|4765.71|4777.33|4777.33|4777.33|4777.33|4765.71|4765.71|0
1656338700000|2022-06-27 14:05:00|4776.45|4776.45|4776.23|4776.23|4776.61|4776.61|4772.79|4772.79|0
1656339000000|2022-06-27 14:10:00|4776.32|4776.32|4780.88|4780.88|4782.82|4782.82|4774.35|4774.35|0
1656339300000|2022-06-27 14:15:00|4780.45|4780.45|4780.8|4780.8|4782.43|4782.43|4777.05|4777.05|0
1656339600000|2022-06-27 14:20:00|4780.53|4780.53|4777.27|4777.27|4782.65|4782.65|4776.61|4776.61|0
1656339900000|2022-06-27 14:25:00|4777.18|4777.18|4777.43|4777.43|4781.01|4781.01|4776.69|4776.69|0
1656340200000|2022-06-27 14:30:00|4778.76|4778.76|4780.31|4780.31|4781.74|4781.74|4778.23|4778.23|0
1656340500000|2022-06-27 14:35:00|4778.98|4778.98|4784.44|4784.44|4785.75|4785.75|4778.31|4778.31|0
1656340800000|2022-06-27 14:40:00|4783.77|4783.77|4781.53|4781.53|4783.77|4783.77|4777.99|4777.99|0
1656341100000|2022-06-27 14:45:00|4781.18|4781.18|4782.32|4782.32|4782.5|4782.5|4776.97|4776.97|0
1656341400000|2022-06-27 14:50:00|4782.41|4782.41|4781.35|4781.35|4782.72|4782.72|4781.17|4781.17|0
1656341700000|2022-06-27 14:55:00|4781.27|4781.27|4777.87|4777.87|4783.24|4783.24|4775.59|4775.59|0
1656342000000|2022-06-27 15:00:00|4777.69|4777.69|4778.96|4778.96|4781.44|4781.44|4777.44|4777.44|0
1656342300000|2022-06-27 15:05:00|4778.29|4778.29|4767.89|4767.89|4778.95|4778.95|4767.22|4767.22|0
1656342600000|2022-06-27 15:10:00|4767.71|4767.71|4767.79|4767.79|4770.11|4770.11|4766.31|4766.31|0
1656342900000|2022-06-27 15:15:00|4767.88|4767.88|4763.79|4763.79|4770.13|4770.13|4760.75|4760.75|0
1656343200000|2022-06-27 15:20:00|4763.52|4763.52|4774.29|4774.29|4774.29|4774.29|4763.52|4763.52|0
1656343500000|2022-06-27 15:25:00|4774.17|4774.17|4766.97|4766.97|4774.17|4774.17|4766.84|4766.84|0
1656400500000|2022-06-28 07:15:00|4844.73|4844.73|4835.91|4835.91|4845.62|4845.62|4830.96|4830.96|0
1656400800000|2022-06-28 07:20:00|4836.27|4836.27|4847.15|4847.15|4851.39|4851.39|4835.63|4835.63|0
1656401100000|2022-06-28 07:25:00|4847.33|4847.33|4843.52|4843.52|4850.93|4850.93|4842.19|4842.19|0
1656401400000|2022-06-28 07:30:00|4842.81|4842.81|4849.63|4849.63|4849.63|4849.63|4842.24|4842.24|0
1656401700000|2022-06-28 07:35:00|4850.87|4850.87|4857.54|4857.54|4859.31|4859.31|4849.72|4849.72|0
1656402000000|2022-06-28 07:40:00|4856.87|4856.87|4858.29|4858.29|4858.74|4858.74|4854.97|4854.97|0
1656402300000|2022-06-28 07:45:00|4858.77|4858.77|4861.88|4861.88|4863.49|4863.49|4858|4858|0
1656402600000|2022-06-28 07:50:00|4862.12|4862.12|4863.43|4863.43|4864.91|4864.91|4858.25|4858.25|0
1656402900000|2022-06-28 07:55:00|4863.08|4863.08|4857.59|4857.59|4864.89|4864.89|4856.87|4856.87|0
1656403200000|2022-06-28 08:00:00|4858.26|4858.26|4861.31|4861.31|4863.83|4863.83|4858.26|4858.26|0
1656403500000|2022-06-28 08:05:00|4860.96|4860.96|4866.12|4866.12|4866.95|4866.95|4859.28|4859.28|0
1656403800000|2022-06-28 08:10:00|4866|4866|4858.09|4858.09|4866.18|4866.18|4857.24|4857.24|0
1656404100000|2022-06-28 08:15:00|4859.42|4859.42|4858.16|4858.16|4859.42|4859.42|4856.43|4856.43|0
1656404400000|2022-06-28 08:20:00|4858.43|4858.43|4854.5|4854.5|4858.55|4858.55|4854.5|4854.5|0
1656404700000|2022-06-28 08:25:00|4854.77|4854.77|4851.69|4851.69|4855.51|4855.51|4851.43|4851.43|0
1656405000000|2022-06-28 08:30:00|4851.58|4851.58|4853.76|4853.76|4853.76|4853.76|4847.86|4847.86|0
1656405300000|2022-06-28 08:35:00|4853.47|4853.47|4851.15|4851.15|4856.62|4856.62|4851.15|4851.15|0
1656405600000|2022-06-28 08:40:00|4849.15|4849.15|4849.5|4849.5|4849.5|4849.5|4845.7|4845.7|0
1656405900000|2022-06-28 08:45:00|4849.35|4849.35|4850.54|4850.54|4851.72|4851.72|4849.26|4849.26|0
1656406200000|2022-06-28 08:50:00|4850.09|4850.09|4850.31|4850.31|4851.82|4851.82|4849.25|4849.25|0
1656406500000|2022-06-28 08:55:00|4850.22|4850.22|4856.17|4856.17|4858.07|4858.07|4850.22|4850.22|0
1656406800000|2022-06-28 09:00:00|4856.34|4856.34|4859.02|4859.02|4861.02|4861.02|4855.77|4855.77|0
1656407100000|2022-06-28 09:05:00|4859.55|4859.55|4857.66|4857.66|4861.47|4861.47|4857.66|4857.66|0
1656407400000|2022-06-28 09:10:00|4857|4857|4863.09|4863.09|4863.09|4863.09|4856.55|4856.55|0
1656407700000|2022-06-28 09:15:00|4863.76|4863.76|4855.13|4855.13|4863.76|4863.76|4853.53|4853.53|0
1656408000000|2022-06-28 09:20:00|4854.42|4854.42|4856.15|4856.15|4857.72|4857.72|4854.09|4854.09|0
1656408300000|2022-06-28 09:25:00|4855.98|4855.98|4854.49|4854.49|4855.98|4855.98|4853.01|4853.01|0
1656408600000|2022-06-28 09:30:00|4854.4|4854.4|4850.17|4850.17|4855.16|4855.16|4850.17|4850.17|0
1656408900000|2022-06-28 09:35:00|4848.84|4848.84|4849.91|4849.91|4849.91|4849.91|4846.85|4846.85|0
1656409200000|2022-06-28 09:40:00|4849.73|4849.73|4854.49|4854.49|4854.76|4854.76|4849.67|4849.67|0
1656409500000|2022-06-28 09:45:00|4854.4|4854.4|4860.72|4860.72|4860.72|4860.72|4853.56|4853.56|0
1656409800000|2022-06-28 09:50:00|4860.99|4860.99|4865.3|4865.3|4866.25|4866.25|4860.99|4860.99|0
1656410100000|2022-06-28 09:55:00|4863.96|4863.96|4862.39|4862.39|4864.39|4864.39|4861.61|4861.61|0
1656410400000|2022-06-28 10:00:00|4862.61|4862.61|4865.47|4865.47|4867.56|4867.56|4862.61|4862.61|0
1656410700000|2022-06-28 10:05:00|4866.13|4866.13|4868.74|4868.74|4869.45|4869.45|4864.45|4864.45|0
1656411000000|2022-06-28 10:10:00|4869.41|4869.41|4867.89|4867.89|4870.48|4870.48|4867.37|4867.37|0
1656411300000|2022-06-28 10:15:00|4869.89|4869.89|4865.74|4865.74|4871.22|4871.22|4865.12|4865.12|0
1656411600000|2022-06-28 10:20:00|4865.31|4865.31|4867.94|4867.94|4867.99|4867.99|4864.89|4864.89|0
1656411900000|2022-06-28 10:25:00|4868.2|4868.2|4871.67|4871.67|4871.67|4871.67|4868.2|4868.2|0
1656412200000|2022-06-28 10:30:00|4871.31|4871.31|4873.53|4873.53|4874.87|4874.87|4871.31|4871.31|0
1656412500000|2022-06-28 10:35:00|4873.09|4873.09|4868.04|4868.04|4873.24|4873.24|4866.63|4866.63|0
1656412800000|2022-06-28 10:40:00|4868.39|4868.39|4867.07|4867.07|4869.89|4869.89|4866.83|4866.83|0
1656413100000|2022-06-28 10:45:00|4867.51|4867.51|4873.09|4873.09|4873.09|4873.09|4867.18|4867.18|0
1656413400000|2022-06-28 10:50:00|4873.42|4873.42|4880.2|4880.2|4880.2|4880.2|4873.25|4873.25|0
1656413700000|2022-06-28 10:55:00|4880.38|4880.38|4881.39|4881.39|4881.65|4881.65|4878.52|4878.52|0
1656414000000|2022-06-28 11:00:00|4881.5|4881.5|4874.98|4874.98|4881.76|4881.76|4874.98|4874.98|0
1656414300000|2022-06-28 11:05:00|4874.31|4874.31|4875.3|4875.3|4875.3|4875.3|4872.61|4872.61|0
1656414600000|2022-06-28 11:10:00|4875.18|4875.18|4875.24|4875.24|4875.61|4875.61|4873.77|4873.77|0
1656414900000|2022-06-28 11:15:00|4874.71|4874.71|4875.65|4875.65|4876.17|4876.17|4874.59|4874.59|0
1656415200000|2022-06-28 11:20:00|4875.91|4875.91|4879.76|4879.76|4879.76|4879.76|4874.95|4874.95|0
1656415500000|2022-06-28 11:25:00|4880.42|4880.42|4885.93|4885.93|4885.93|4885.93|4880.2|4880.2|0
1656415800000|2022-06-28 11:30:00|4886.6|4886.6|4889.35|4889.35|4891.17|4891.17|4886.33|4886.33|0
1656416100000|2022-06-28 11:35:00|4889.26|4889.26|4888.58|4888.58|4889.26|4889.26|4885.66|4885.66|0
1656416400000|2022-06-28 11:40:00|4888.76|4888.76|4894.23|4894.23|4894.98|4894.98|4887.3|4887.3|0
1656416700000|2022-06-28 11:45:00|4893.96|4893.96|4894.9|4894.9|4895.82|4895.82|4892.63|4892.63|0
1656417000000|2022-06-28 11:50:00|4894.23|4894.23|4895.89|4895.89|4896.85|4896.85|4893.95|4893.95|0
1656417300000|2022-06-28 11:55:00|4896.07|4896.07|4900.1|4900.1|4901.87|4901.87|4895.8|4895.8|0
1656417600000|2022-06-28 12:00:00|4900.72|4900.72|4896.77|4896.77|4901.77|4901.77|4896.77|4896.77|0
1656417900000|2022-06-28 12:05:00|4896.51|4896.51|4899.33|4899.33|4902.7|4902.7|4896.3|4896.3|0
1656418200000|2022-06-28 12:10:00|4899.51|4899.51|4899.84|4899.84|4901.87|4901.87|4899.38|4899.38|0
1656418500000|2022-06-28 12:15:00|4899.75|4899.75|4899.8|4899.8|4900.27|4900.27|4898.37|4898.37|0
1656418800000|2022-06-28 12:20:00|4899.71|4899.71|4897.85|4897.85|4900.19|4900.19|4896.6|4896.6|0
1656419100000|2022-06-28 12:25:00|4898.2|4898.2|4893.53|4893.53|4899.17|4899.17|4893.17|4893.17|0
1656419400000|2022-06-28 12:30:00|4893.86|4893.86|4893.74|4893.74|4895.26|4895.26|4891.89|4891.89|0
1656419700000|2022-06-28 12:35:00|4893.98|4893.98|4893.75|4893.75|4894.19|4894.19|4892.91|4892.91|0
1656420000000|2022-06-28 12:40:00|4893.58|4893.58|4899.34|4899.34|4899.34|4899.34|4892.87|4892.87|0
1656420300000|2022-06-28 12:45:00|4899.23|4899.23|4905.99|4905.99|4905.99|4905.99|4897.9|4897.9|0
1656420600000|2022-06-28 12:50:00|4905.32|4905.32|4901.82|4901.82|4905.32|4905.32|4901.82|4901.82|0
1656420900000|2022-06-28 12:55:00|4901.93|4901.93|4900.8|4900.8|4903.4|4903.4|4900.53|4900.53|0
1656421200000|2022-06-28 13:00:00|4900.91|4900.91|4901.18|4901.18|4903.68|4903.68|4900.76|4900.76|0
1656421500000|2022-06-28 13:05:00|4899.85|4899.85|4899.27|4899.27|4901.52|4901.52|4898.51|4898.51|0
1656421800000|2022-06-28 13:10:00|4899.15|4899.15|4896.94|4896.94|4899.15|4899.15|4895.74|4895.74|0
1656422100000|2022-06-28 13:15:00|4896.67|4896.67|4898.84|4898.84|4899.17|4899.17|4895.86|4895.86|0
1656422400000|2022-06-28 13:20:00|4898.67|4898.67|4900.69|4900.69|4900.77|4900.77|4898.05|4898.05|0
1656422700000|2022-06-28 13:25:00|4901.04|4901.04|4904.12|4904.12|4904.56|4904.56|4901.04|4901.04|0
1656423000000|2022-06-28 13:30:00|4904.33|4904.33|4912.72|4912.72|4915.12|4915.12|4904.33|4904.33|0
1656423300000|2022-06-28 13:35:00|4914.72|4914.72|4913.19|4913.19|4914.84|4914.84|4910.53|4910.53|0
1656423600000|2022-06-28 13:40:00|4913.01|4913.01|4919.64|4919.64|4920.2|4920.2|4912.85|4912.85|0
1656423900000|2022-06-28 13:45:00|4919.37|4919.37|4920.92|4920.92|4922.81|4922.81|4918.3|4918.3|0
1656424200000|2022-06-28 13:50:00|4921.63|4921.63|4921.82|4921.82|4924.56|4924.56|4921.54|4921.54|0
1656424500000|2022-06-28 13:55:00|4922|4922|4923.72|4923.72|4925.84|4925.84|4921.82|4921.82|0
1656424800000|2022-06-28 14:00:00|4923.54|4923.54|4922.25|4922.25|4924.87|4924.87|4917.81|4917.81|0
1656425100000|2022-06-28 14:05:00|4922.51|4922.51|4921.46|4921.46|4922.51|4922.51|4916.01|4916.01|0
1656425400000|2022-06-28 14:10:00|4921.28|4921.28|4918.8|4918.8|4921.28|4921.28|4915.71|4915.71|0
1656425700000|2022-06-28 14:15:00|4918.36|4918.36|4919.73|4919.73|4920.29|4920.29|4915.5|4915.5|0
1656426000000|2022-06-28 14:20:00|4919.46|4919.46|4915.35|4915.35|4919.46|4919.46|4913.96|4913.96|0
1656426300000|2022-06-28 14:25:00|4916.02|4916.02|4914.81|4914.81|4916.72|4916.72|4914.05|4914.05|0
1656426600000|2022-06-28 14:30:00|4914.19|4914.19|4910.4|4910.4|4914.37|4914.37|4908.83|4908.83|0
1656426900000|2022-06-28 14:35:00|4910.28|4910.28|4909.72|4909.72|4913.38|4913.38|4907.85|4907.85|0
1656427200000|2022-06-28 14:40:00|4908.39|4908.39|4909.96|4909.96|4911.34|4911.34|4907.46|4907.46|0
1656427500000|2022-06-28 14:45:00|4909.79|4909.79|4901.61|4901.61|4909.79|4909.79|4899.66|4899.66|0
1656427800000|2022-06-28 14:50:00|4901.49|4901.49|4904.11|4904.11|4904.11|4904.11|4899.97|4899.97|0
1656428100000|2022-06-28 14:55:00|4904|4904|4907.95|4907.95|4908.4|4908.4|4904|4904|0
1656428400000|2022-06-28 15:00:00|4908.22|4908.22|4905.44|4905.44|4908.4|4908.4|4901.56|4901.56|0
1656428700000|2022-06-28 15:05:00|4905.55|4905.55|4906.46|4906.46|4910.52|4910.52|4905.37|4905.37|0
1656429000000|2022-06-28 15:10:00|4907.13|4907.13|4906.71|4906.71|4909.03|4909.03|4906.27|4906.27|0
1656429300000|2022-06-28 15:15:00|4906.62|4906.62|4903.1|4903.1|4906.8|4906.8|4901.36|4901.36|0
1656429600000|2022-06-28 15:20:00|4903.28|4903.28|4900.56|4900.56|4904.66|4904.66|4900.41|4900.41|0
1656429900000|2022-06-28 15:25:00|4901.23|4901.23|4903.21|4903.21|4904.56|4904.56|4898.69|4898.69|0
1656486900000|2022-06-29 07:15:00|4921.33|4921.33|4923.54|4923.54|4931.76|4931.76|4921.33|4921.33|0
1656487200000|2022-06-29 07:20:00|4923.87|4923.87|4915.7|4915.7|4925.19|4925.19|4913.09|4913.09|0
1656487500000|2022-06-29 07:25:00|4915.53|4915.53|4914.14|4914.14|4920.34|4920.34|4907.7|4907.7|0
1656487800000|2022-06-29 07:30:00|4914.25|4914.25|4905.56|4905.56|4915.48|4915.48|4902.89|4902.89|0
1656488100000|2022-06-29 07:35:00|4905.29|4905.29|4903.44|4903.44|4908.79|4908.79|4901.29|4901.29|0
1656488400000|2022-06-29 07:40:00|4904.1|4904.1|4902.25|4902.25|4907.02|4907.02|4901.36|4901.36|0
1656488700000|2022-06-29 07:45:00|4902.95|4902.95|4902.78|4902.78|4905.09|4905.09|4899.56|4899.56|0
1656489000000|2022-06-29 07:50:00|4903.45|4903.45|4899.38|4899.38|4905.45|4905.45|4897.63|4897.63|0
1656489300000|2022-06-29 07:55:00|4898.71|4898.71|4896.89|4896.89|4898.71|4898.71|4895.25|4895.25|0
1656489600000|2022-06-29 08:00:00|4896.63|4896.63|4898.92|4898.92|4900.61|4900.61|4895.77|4895.77|0
1656489900000|2022-06-29 08:05:00|4898.48|4898.48|4903.48|4903.48|4905.8|4905.8|4897.37|4897.37|0
1656490200000|2022-06-29 08:10:00|4904.15|4904.15|4902.71|4902.71|4905.71|4905.71|4900.43|4900.43|0
1656490500000|2022-06-29 08:15:00|4902.94|4902.94|4903.11|4903.11|4903.37|4903.37|4898.83|4898.83|0
1656490800000|2022-06-29 08:20:00|4903.55|4903.55|4898.29|4898.29|4903.77|4903.77|4897.97|4897.97|0
1656491100000|2022-06-29 08:25:00|4895.62|4895.62|4891.02|4891.02|4896.95|4896.95|4891.02|4891.02|0
1656491400000|2022-06-29 08:30:00|4891.28|4891.28|4895.07|4895.07|4895.25|4895.25|4889.95|4889.95|0
1656491700000|2022-06-29 08:35:00|4895.69|4895.69|4901.38|4901.38|4901.99|4901.99|4891.68|4891.68|0
1656492000000|2022-06-29 08:40:00|4901.27|4901.27|4903.13|4903.13|4905.9|4905.9|4898.51|4898.51|0
1656492300000|2022-06-29 08:45:00|4903.8|4903.8|4907.7|4907.7|4910|4910|4902.56|4902.56|0
1656492600000|2022-06-29 08:50:00|4907.03|4907.03|4903.41|4903.41|4907.03|4907.03|4903.41|4903.41|0
1656492900000|2022-06-29 08:55:00|4904.08|4904.08|4902.03|4902.03|4907.51|4907.51|4901.85|4901.85|0
1656493200000|2022-06-29 09:00:00|4901.36|4901.36|4899.57|4899.57|4901.91|4901.91|4899.57|4899.57|0
1656493500000|2022-06-29 09:05:00|4900.23|4900.23|4897.25|4897.25|4904.57|4904.57|4897.25|4897.25|0
1656493800000|2022-06-29 09:10:00|4896.59|4896.59|4898.16|4898.16|4898.16|4898.16|4895.49|4895.49|0
1656494100000|2022-06-29 09:15:00|4897.49|4897.49|4901.15|4901.15|4902.13|4902.13|4896.76|4896.76|0
1656494400000|2022-06-29 09:20:00|4899.82|4899.82|4902.67|4902.67|4902.67|4902.67|4897.97|4897.97|0
1656494700000|2022-06-29 09:25:00|4903.34|4903.34|4903.78|4903.78|4906.37|4906.37|4903.12|4903.12|0
1656495000000|2022-06-29 09:30:00|4904.32|4904.32|4901.5|4901.5|4904.32|4904.32|4898.62|4898.62|0
1656495300000|2022-06-29 09:35:00|4902.17|4902.17|4905.15|4905.15|4905.69|4905.69|4902.17|4902.17|0
1656495600000|2022-06-29 09:40:00|4905.27|4905.27|4905.22|4905.22|4906.73|4906.73|4904.46|4904.46|0
1656495900000|2022-06-29 09:45:00|4905.3|4905.3|4905.6|4905.6|4906.62|4906.62|4902.82|4902.82|0
1656496200000|2022-06-29 09:50:00|4905.51|4905.51|4907.87|4907.87|4908.48|4908.48|4904.93|4904.93|0
1656496500000|2022-06-29 09:55:00|4908.49|4908.49|4904.9|4904.9|4909.12|4909.12|4904.3|4904.3|0
1656496800000|2022-06-29 10:00:00|4905.57|4905.57|4907.93|4907.93|4908.95|4908.95|4905.57|4905.57|0
1656497100000|2022-06-29 10:05:00|4907.76|4907.76|4907.29|4907.29|4910.47|4910.47|4907.29|4907.29|0
1656497400000|2022-06-29 10:10:00|4907.11|4907.11|4907.48|4907.48|4908.09|4908.09|4904.93|4904.93|0
1656497700000|2022-06-29 10:15:00|4907.66|4907.66|4897.55|4897.55|4907.66|4907.66|4897.55|4897.55|0
1656498000000|2022-06-29 10:20:00|4896.88|4896.88|4894.6|4894.6|4898.29|4898.29|4893.94|4893.94|0
1656498300000|2022-06-29 10:25:00|4895.27|4895.27|4896.31|4896.31|4899.14|4899.14|4892.17|4892.17|0
1656498600000|2022-06-29 10:30:00|4894.97|4894.97|4894.35|4894.35|4897.1|4897.1|4893.9|4893.9|0
1656498900000|2022-06-29 10:35:00|4895.01|4895.01|4895.41|4895.41|4899.06|4899.06|4895.01|4895.01|0
1656499200000|2022-06-29 10:40:00|4895.49|4895.49|4892.47|4892.47|4896.47|4896.47|4892.47|4892.47|0
1656499500000|2022-06-29 10:45:00|4892.68|4892.68|4889.25|4889.25|4892.9|4892.9|4889.25|4889.25|0
1656499800000|2022-06-29 10:50:00|4889.08|4889.08|4895.46|4895.46|4896.45|4896.45|4888.63|4888.63|0
1656500100000|2022-06-29 10:55:00|4895.68|4895.68|4896.86|4896.86|4896.86|4896.86|4894.01|4894.01|0
1656500400000|2022-06-29 11:00:00|4896.98|4896.98|4902.25|4902.25|4902.25|4902.25|4896.04|4896.04|0
1656500700000|2022-06-29 11:05:00|4901.59|4901.59|4900.81|4900.81|4902.32|4902.32|4900.36|4900.36|0
1656501000000|2022-06-29 11:10:00|4900.63|4900.63|4898.4|4898.4|4900.63|4900.63|4895.83|4895.83|0
1656501300000|2022-06-29 11:15:00|4898.64|4898.64|4899.04|4899.04|4899.75|4899.75|4894.77|4894.77|0
1656501600000|2022-06-29 11:20:00|4899.7|4899.7|4902.05|4902.05|4903.24|4903.24|4899.7|4899.7|0
1656501900000|2022-06-29 11:25:00|4901.39|4901.39|4907.11|4907.11|4908.02|4908.02|4901.39|4901.39|0
1656502200000|2022-06-29 11:30:00|4909.11|4909.11|4911.67|4911.67|4912.03|4912.03|4909.11|4909.11|0
1656502500000|2022-06-29 11:35:00|4911.4|4911.4|4920.28|4920.28|4920.28|4920.28|4910.85|4910.85|0
1656502800000|2022-06-29 11:40:00|4920.17|4920.17|4916.46|4916.46|4923.01|4923.01|4916.01|4916.01|0
1656503100000|2022-06-29 11:45:00|4918.46|4918.46|4923.85|4923.85|4923.85|4923.85|4917.87|4917.87|0
1656503400000|2022-06-29 11:50:00|4923.19|4923.19|4927.37|4927.37|4927.37|4927.37|4923.19|4923.19|0
1656503700000|2022-06-29 11:55:00|4928.7|4928.7|4930.28|4930.28|4930.69|4930.69|4928.42|4928.42|0
1656504000000|2022-06-29 12:00:00|4929.84|4929.84|4932.28|4932.28|4933.48|4933.48|4929.82|4929.82|0
1656504300000|2022-06-29 12:05:00|4932.01|4932.01|4930.77|4930.77|4934.29|4934.29|4930.77|4930.77|0
1656504600000|2022-06-29 12:10:00|4930.86|4930.86|4936.28|4936.28|4936.28|4936.28|4929.26|4929.26|0
1656504900000|2022-06-29 12:15:00|4935.84|4935.84|4941.48|4941.48|4946.49|4946.49|4935.84|4935.84|0
1656505200000|2022-06-29 12:20:00|4942.15|4942.15|4941.58|4941.58|4944|4944|4941.58|4941.58|0
1656505500000|2022-06-29 12:25:00|4941.75|4941.75|4944.17|4944.17|4946.04|4946.04|4940.68|4940.68|0
1656505800000|2022-06-29 12:30:00|4942.84|4942.84|4937.16|4937.16|4943.17|4943.17|4937.16|4937.16|0
1656506100000|2022-06-29 12:35:00|4935.83|4935.83|4935.81|4935.81|4936.33|4936.33|4933.14|4933.14|0
1656506400000|2022-06-29 12:40:00|4935.9|4935.9|4942|4942|4944.7|4944.7|4935.11|4935.11|0
1656506700000|2022-06-29 12:45:00|4942.18|4942.18|4949.22|4949.22|4949.89|4949.89|4942.18|4942.18|0
1656507000000|2022-06-29 12:50:00|4948.95|4948.95|4951.4|4951.4|4951.4|4951.4|4947.79|4947.79|0
1656507300000|2022-06-29 12:55:00|4950.73|4950.73|4943.96|4943.96|4950.73|4950.73|4942.21|4942.21|0
1656507600000|2022-06-29 13:00:00|4944.12|4944.12|4942.53|4942.53|4947.51|4947.51|4942.36|4942.36|0
1656507900000|2022-06-29 13:05:00|4943.87|4943.87|4937.75|4937.75|4943.91|4943.91|4936.06|4936.06|0
1656508200000|2022-06-29 13:10:00|4937.6|4937.6|4942.48|4942.48|4943.1|4943.1|4936.3|4936.3|0
1656508500000|2022-06-29 13:15:00|4942.66|4942.66|4948.66|4948.66|4950.31|4950.31|4940.75|4940.75|0
1656508800000|2022-06-29 13:20:00|4949.1|4949.1|4948.88|4948.88|4953.27|4953.27|4947.82|4947.82|0
1656509100000|2022-06-29 13:25:00|4948.21|4948.21|4947.03|4947.03|4949.32|4949.32|4946.48|4946.48|0
1656509400000|2022-06-29 13:30:00|4947.7|4947.7|4944.58|4944.58|4948.94|4948.94|4942.77|4942.77|0
1656509700000|2022-06-29 13:35:00|4944.44|4944.44|4948.14|4948.14|4953.06|4953.06|4942.57|4942.57|0
1656510000000|2022-06-29 13:40:00|4947.47|4947.47|4940.67|4940.67|4947.81|4947.81|4940.09|4940.09|0
1656510300000|2022-06-29 13:45:00|4939.34|4939.34|4938.49|4938.49|4939.34|4939.34|4932.68|4932.68|0
1656510600000|2022-06-29 13:50:00|4938.4|4938.4|4939.46|4939.46|4944.67|4944.67|4937.61|4937.61|0
1656510900000|2022-06-29 13:55:00|4938.13|4938.13|4931.59|4931.59|4940.08|4940.08|4927.94|4927.94|0
1656511200000|2022-06-29 14:00:00|4931.33|4931.33|4930.94|4930.94|4933.22|4933.22|4926.82|4926.82|0
1656511500000|2022-06-29 14:05:00|4931.61|4931.61|4907.47|4907.47|4931.61|4931.61|4907.47|4907.47|0
1656511800000|2022-06-29 14:10:00|4907.23|4907.23|4899.09|4899.09|4909.23|4909.23|4899.09|4899.09|0
1656512100000|2022-06-29 14:15:00|4899.75|4899.75|4895.94|4895.94|4900.45|4900.45|4889.38|4889.38|0
1656512400000|2022-06-29 14:20:00|4896.61|4896.61|4890|4890|4896.61|4896.61|4888.23|4888.23|0
1656512700000|2022-06-29 14:25:00|4889.91|4889.91|4891.35|4891.35|4896.19|4896.19|4889|4889|0
1656513000000|2022-06-29 14:30:00|4891.53|4891.53|4888.53|4888.53|4892.39|4892.39|4887.95|4887.95|0
1656513300000|2022-06-29 14:35:00|4887.2|4887.2|4889.35|4889.35|4892.26|4892.26|4886.9|4886.9|0
1656513600000|2022-06-29 14:40:00|4889.47|4889.47|4889.89|4889.89|4889.89|4889.89|4885.9|4885.9|0
1656513900000|2022-06-29 14:45:00|4890.16|4890.16|4891.02|4891.02|4893.88|4893.88|4890.16|4890.16|0
1656514200000|2022-06-29 14:50:00|4890.85|4890.85|4886.23|4886.23|4891.2|4891.2|4885.79|4885.79|0
1656514500000|2022-06-29 14:55:00|4886.9|4886.9|4887.81|4887.81|4889.46|4889.46|4885.07|4885.07|0
1656514800000|2022-06-29 15:00:00|4887.15|4887.15|4887.84|4887.84|4889.52|4889.52|4884.18|4884.18|0
1656515100000|2022-06-29 15:05:00|4887.76|4887.76|4890.08|4890.08|4894.2|4894.2|4887.76|4887.76|0
1656515400000|2022-06-29 15:10:00|4889.41|4889.41|4889.45|4889.45|4891.04|4891.04|4888.77|4888.77|0
1656515700000|2022-06-29 15:15:00|4889.36|4889.36|4888.32|4888.32|4890.83|4890.83|4884.81|4884.81|0
1656516000000|2022-06-29 15:20:00|4887.65|4887.65|4886.49|4886.49|4887.74|4887.74|4883.56|4883.56|0
1656516300000|2022-06-29 15:25:00|4887.16|4887.16|4886.09|4886.09|4888.34|4888.34|4884.31|4884.31|0
1656573300000|2022-06-30 07:15:00|4863.02|4863.02|4865.49|4865.49|4869.15|4869.15|4862.68|4862.68|0
1656573600000|2022-06-30 07:20:00|4866.02|4866.02|4871.09|4871.09|4873.76|4873.76|4865.49|4865.49|0
1656573900000|2022-06-30 07:25:00|4872.42|4872.42|4880.75|4880.75|4881.72|4881.72|4871.98|4871.98|0
1656574200000|2022-06-30 07:30:00|4880.4|4880.4|4884.59|4884.59|4887.51|4887.51|4877.15|4877.15|0
1656574500000|2022-06-30 07:35:00|4885.92|4885.92|4889.16|4889.16|4889.68|4889.68|4885.13|4885.13|0
1656574800000|2022-06-30 07:40:00|4889.08|4889.08|4893.67|4893.67|4895.2|4895.2|4887.07|4887.07|0
1656575100000|2022-06-30 07:45:00|4893.84|4893.84|4897.3|4897.3|4897.96|4897.96|4891.22|4891.22|0
1656575400000|2022-06-30 07:50:00|4895.29|4895.29|4890.13|4890.13|4895.78|4895.78|4889.86|4889.86|0
1656575700000|2022-06-30 07:55:00|4889.77|4889.77|4883.2|4883.2|4889.77|4889.77|4881.46|4881.46|0
1656576000000|2022-06-30 08:00:00|4881.87|4881.87|4894.72|4894.72|4894.72|4894.72|4881.87|4881.87|0
1656576300000|2022-06-30 08:05:00|4895.39|4895.39|4888.27|4888.27|4896.27|4896.27|4886.43|4886.43|0
1656576600000|2022-06-30 08:10:00|4889.61|4889.61|4891.34|4891.34|4891.34|4891.34|4886.65|4886.65|0
1656576900000|2022-06-30 08:15:00|4891.43|4891.43|4890.88|4890.88|4895.95|4895.95|4889.39|4889.39|0
1656577200000|2022-06-30 08:20:00|4890.53|4890.53|4894.51|4894.51|4897.33|4897.33|4890.53|4890.53|0
1656577500000|2022-06-30 08:25:00|4893.17|4893.17|4891.79|4891.79|4895.47|4895.47|4891.79|4891.79|0
1656577800000|2022-06-30 08:30:00|4891.58|4891.58|4889.67|4889.67|4893.03|4893.03|4888.78|4888.78|0
1656578100000|2022-06-30 08:35:00|4889.58|4889.58|4894.64|4894.64|4899.74|4899.74|4888.16|4888.16|0
1656578400000|2022-06-30 08:40:00|4894.73|4894.73|4893.29|4893.29|4894.73|4894.73|4885.98|4885.98|0
1656578700000|2022-06-30 08:45:00|4892.94|4892.94|4890.83|4890.83|4893.63|4893.63|4889.84|4889.84|0
1656579000000|2022-06-30 08:50:00|4890.61|4890.61|4888.71|4888.71|4891.23|4891.23|4888.04|4888.04|0
1656579300000|2022-06-30 08:55:00|4888.89|4888.89|4890.37|4890.37|4892.02|4892.02|4888.4|4888.4|0
1656579600000|2022-06-30 09:00:00|4890.28|4890.28|4882.56|4882.56|4890.28|4890.28|4880.93|4880.93|0
1656579900000|2022-06-30 09:05:00|4883.23|4883.23|4877.02|4877.02|4886.04|4886.04|4877.02|4877.02|0
1656580200000|2022-06-30 09:10:00|4877.19|4877.19|4876.03|4876.03|4879.8|4879.8|4875.85|4875.85|0
1656580500000|2022-06-30 09:15:00|4876.3|4876.3|4877.57|4877.57|4879.23|4879.23|4875.34|4875.34|0
1656580800000|2022-06-30 09:20:00|4877.21|4877.21|4885.17|4885.17|4885.61|4885.61|4875.26|4875.26|0
1656581100000|2022-06-30 09:25:00|4885.84|4885.84|4887.7|4887.7|4889.79|4889.79|4884.69|4884.69|0
1656581400000|2022-06-30 09:30:00|4887.78|4887.78|4885.8|4885.8|4890.55|4890.55|4885.8|4885.8|0
1656581700000|2022-06-30 09:35:00|4885.13|4885.13|4881.61|4881.61|4885.13|4885.13|4877.4|4877.4|0
1656582000000|2022-06-30 09:40:00|4881.44|4881.44|4883|4883|4883.15|4883.15|4878.46|4878.46|0
1656582300000|2022-06-30 09:45:00|4883.53|4883.53|4883.26|4883.26|4884.77|4884.77|4882.9|4882.9|0
1656582600000|2022-06-30 09:50:00|4883.17|4883.17|4881.76|4881.76|4886.87|4886.87|4881.09|4881.09|0
1656582900000|2022-06-30 09:55:00|4882.74|4882.74|4886|4886|4886|4886|4881.39|4881.39|0
1656583200000|2022-06-30 10:00:00|4885.83|4885.83|4893.51|4893.51|4893.51|4893.51|4885.17|4885.17|0
1656583500000|2022-06-30 10:05:00|4893.86|4893.86|4893.6|4893.6|4895.49|4895.49|4892.87|4892.87|0
1656583800000|2022-06-30 10:10:00|4892.93|4892.93|4894.61|4894.61|4894.61|4894.61|4891.69|4891.69|0
1656584100000|2022-06-30 10:15:00|4892.61|4892.61|4892.36|4892.36|4896.7|4896.7|4892.11|4892.11|0
1656584400000|2022-06-30 10:20:00|4893.07|4893.07|4891.16|4891.16|4895.11|4895.11|4891.16|4891.16|0
1656584700000|2022-06-30 10:25:00|4890.81|4890.81|4889.41|4889.41|4891.03|4891.03|4888.58|4888.58|0
1656585000000|2022-06-30 10:30:00|4889.24|4889.24|4888.44|4888.44|4889.45|4889.45|4886.58|4886.58|0
1656585300000|2022-06-30 10:35:00|4888.17|4888.17|4884.5|4884.5|4890.22|4890.22|4883.21|4883.21|0
1656585600000|2022-06-30 10:40:00|4885.16|4885.16|4890.91|4890.91|4890.91|4890.91|4885.16|4885.16|0
1656585900000|2022-06-30 10:45:00|4890.79|4890.79|4881.69|4881.69|4890.96|4890.96|4881.69|4881.69|0
1656586200000|2022-06-30 10:50:00|4881.84|4881.84|4883.21|4883.21|4885.16|4885.16|4881.35|4881.35|0
1656586500000|2022-06-30 10:55:00|4884.54|4884.54|4886.53|4886.53|4888.8|4888.8|4884.54|4884.54|0
1656586800000|2022-06-30 11:00:00|4887.87|4887.87|4885.23|4885.23|4889.33|4889.33|4885.22|4885.22|0
1656587100000|2022-06-30 11:05:00|4885.32|4885.32|4884.93|4884.93|4886.89|4886.89|4884.44|4884.44|0
1656587400000|2022-06-30 11:10:00|4885.29|4885.29|4880.24|4880.24|4885.6|4885.6|4879.31|4879.31|0
1656587700000|2022-06-30 11:15:00|4880.59|4880.59|4879.2|4879.2|4882.82|4882.82|4879.07|4879.07|0
1656588000000|2022-06-30 11:20:00|4879.29|4879.29|4880.01|4880.01|4883.14|4883.14|4879.29|4879.29|0
1656588300000|2022-06-30 11:25:00|4879.75|4879.75|4878.06|4878.06|4880.93|4880.93|4877.69|4877.69|0
1656588600000|2022-06-30 11:30:00|4878.73|4878.73|4875.91|4875.91|4879.29|4879.29|4875.91|4875.91|0
1656588900000|2022-06-30 11:35:00|4875.67|4875.67|4864.31|4864.31|4875.67|4875.67|4864.02|4864.02|0
1656589200000|2022-06-30 11:40:00|4864.23|4864.23|4864.87|4864.87|4865.3|4865.3|4862.4|4862.4|0
1656589500000|2022-06-30 11:45:00|4864.52|4864.52|4864.23|4864.23|4864.52|4864.52|4861.41|4861.41|0
1656589800000|2022-06-30 11:50:00|4864.76|4864.76|4871.76|4871.76|4872.05|4872.05|4864.76|4864.76|0
1656590100000|2022-06-30 11:55:00|4871.58|4871.58|4871.98|4871.98|4872.07|4872.07|4869.05|4869.05|0
1656590400000|2022-06-30 12:00:00|4871.81|4871.81|4878.78|4878.78|4878.78|4878.78|4871.72|4871.72|0
1656590700000|2022-06-30 12:05:00|4879.05|4879.05|4879.64|4879.64|4882.55|4882.55|4879.05|4879.05|0
1656591000000|2022-06-30 12:10:00|4878.97|4878.97|4881.22|4881.22|4881.26|4881.26|4878.25|4878.25|0
1656591300000|2022-06-30 12:15:00|4881.1|4881.1|4882.3|4882.3|4882.92|4882.92|4881.05|4881.05|0
1656591600000|2022-06-30 12:20:00|4882.42|4882.42|4884.36|4884.36|4884.36|4884.36|4880.67|4880.67|0
1656591900000|2022-06-30 12:25:00|4883.03|4883.03|4879.16|4879.16|4889.36|4889.36|4879.16|4879.16|0
1656592200000|2022-06-30 12:30:00|4879.01|4879.01|4884.11|4884.11|4884.3|4884.3|4878.57|4878.57|0
1656592500000|2022-06-30 12:35:00|4883.44|4883.44|4878.3|4878.3|4885.15|4885.15|4878.25|4878.25|0
1656592800000|2022-06-30 12:40:00|4877.64|4877.64|4880.49|4880.49|4880.49|4880.49|4877.24|4877.24|0
1656593100000|2022-06-30 12:45:00|4880.58|4880.58|4876.02|4876.02|4884.81|4884.81|4875.59|4875.59|0
1656593400000|2022-06-30 12:50:00|4875.35|4875.35|4871.25|4871.25|4875.52|4875.52|4869.36|4869.36|0
1656593700000|2022-06-30 12:55:00|4871.33|4871.33|4867.89|4867.89|4871.33|4871.33|4867.05|4867.05|0
1656594000000|2022-06-30 13:00:00|4868.06|4868.06|4868.57|4868.57|4868.57|4868.57|4864.31|4864.31|0
1656594300000|2022-06-30 13:05:00|4868.3|4868.3|4868.74|4868.74|4869.59|4869.59|4866.9|4866.9|0
1656594600000|2022-06-30 13:10:00|4868.83|4868.83|4867.63|4867.63|4868.83|4868.83|4866|4866|0
1656594900000|2022-06-30 13:15:00|4867.75|4867.75|4868.92|4868.92|4870.36|4870.36|4866.72|4866.72|0
1656595200000|2022-06-30 13:20:00|4868.48|4868.48|4861.36|4861.36|4868.48|4868.48|4859.87|4859.87|0
1656595500000|2022-06-30 13:25:00|4861.18|4861.18|4865.81|4865.81|4866.57|4866.57|4861.18|4861.18|0
1656595800000|2022-06-30 13:30:00|4866.57|4866.57|4871.63|4871.63|4871.63|4871.63|4859.52|4859.52|0
1656596100000|2022-06-30 13:35:00|4872.03|4872.03|4872.7|4872.7|4875.23|4875.23|4870.79|4870.79|0
1656596400000|2022-06-30 13:40:00|4872.52|4872.52|4873.59|4873.59|4876.13|4876.13|4872.52|4872.52|0
1656596700000|2022-06-30 13:45:00|4873.77|4873.77|4878.92|4878.92|4879.85|4879.85|4871.18|4871.18|0
1656597000000|2022-06-30 13:50:00|4879|4879|4881.25|4881.25|4881.83|4881.83|4877.61|4877.61|0
1656597300000|2022-06-30 13:55:00|4881.15|4881.15|4875.92|4875.92|4882.1|4882.1|4873.62|4873.62|0
1656597600000|2022-06-30 14:00:00|4876.07|4876.07|4878.82|4878.82|4879.6|4879.6|4872.08|4872.08|0
1656597900000|2022-06-30 14:05:00|4878.38|4878.38|4879.37|4879.37|4882.75|4882.75|4877.94|4877.94|0
1656598200000|2022-06-30 14:10:00|4880.04|4880.04|4883.39|4883.39|4883.39|4883.39|4878.76|4878.76|0
1656598500000|2022-06-30 14:15:00|4882.73|4882.73|4886.09|4886.09|4886.83|4886.83|4881.42|4881.42|0
1656598800000|2022-06-30 14:20:00|4886|4886|4893.01|4893.01|4893.54|4893.54|4884.93|4884.93|0
1656599100000|2022-06-30 14:25:00|4893.67|4893.67|4887.55|4887.55|4895.5|4895.5|4887.55|4887.55|0
1656599400000|2022-06-30 14:30:00|4888.35|4888.35|4890.11|4890.11|4893.51|4893.51|4886.8|4886.8|0
1656599700000|2022-06-30 14:35:00|4889.13|4889.13|4879.71|4879.71|4890.33|4890.33|4879.71|4879.71|0
1656600000000|2022-06-30 14:40:00|4879.36|4879.36|4880.6|4880.6|4881.04|4881.04|4876.4|4876.4|0
1656600300000|2022-06-30 14:45:00|4880.33|4880.33|4878.16|4878.16|4881.62|4881.62|4876.78|4876.78|0
1656600600000|2022-06-30 14:50:00|4878.51|4878.51|4884.49|4884.49|4885.86|4885.86|4878.51|4878.51|0
1656600900000|2022-06-30 14:55:00|4883.82|4883.82|4887.56|4887.56|4888|4888|4882.99|4882.99|0
1656601200000|2022-06-30 15:00:00|4887.38|4887.38|4885.37|4885.37|4888.3|4888.3|4884.48|4884.48|0
1656601500000|2022-06-30 15:05:00|4885.28|4885.28|4887.19|4887.19|4887.9|4887.9|4884.9|4884.9|0
1656601800000|2022-06-30 15:10:00|4887.04|4887.04|4881.28|4881.28|4887.85|4887.85|4879.5|4879.5|0
1656602100000|2022-06-30 15:15:00|4881.16|4881.16|4886.33|4886.33|4887.11|4887.11|4881.02|4881.02|0
1656602400000|2022-06-30 15:20:00|4886.22|4886.22|4885.2|4885.2|4887.22|4887.22|4884.52|4884.52|0
1656602700000|2022-06-30 15:25:00|4884.53|4884.53|4878.84|4878.84|4892.19|4892.19|4878.45|4878.45|0
1656659700000|2022-07-01 07:15:00|4905.9|4905.9|4907.59|4907.59|4910.86|4910.86|4902.69|4902.69|0
1656660000000|2022-07-01 07:20:00|4908.48|4908.48|4908.85|4908.85|4911.88|4911.88|4904|4904|0
1656660300000|2022-07-01 07:25:00|4908.73|4908.73|4912.27|4912.27|4915.18|4915.18|4908.43|4908.43|0
1656660600000|2022-07-01 07:30:00|4912.44|4912.44|4920.19|4920.19|4920.19|4920.19|4909.18|4909.18|0
1656660900000|2022-07-01 07:35:00|4920.36|4920.36|4920.61|4920.61|4923.86|4923.86|4919.48|4919.48|0
1656661200000|2022-07-01 07:40:00|4918.61|4918.61|4920.87|4920.87|4921.97|4921.97|4918.46|4918.46|0
1656661500000|2022-07-01 07:45:00|4921.53|4921.53|4921.5|4921.5|4922.17|4922.17|4916.11|4916.11|0
1656661800000|2022-07-01 07:50:00|4921.62|4921.62|4919.82|4919.82|4923.67|4923.67|4918.43|4918.43|0
1656662100000|2022-07-01 07:55:00|4920.49|4920.49|4917.43|4917.43|4923.93|4923.93|4916.63|4916.63|0
1656662400000|2022-07-01 08:00:00|4917.61|4917.61|4913.96|4913.96|4917.61|4917.61|4912.35|4912.35|0
1656662700000|2022-07-01 08:05:00|4914.14|4914.14|4919.93|4919.93|4920.28|4920.28|4912.64|4912.64|0
1656663000000|2022-07-01 08:10:00|4921.26|4921.26|4931.26|4931.26|4931.35|4931.35|4921.26|4921.26|0
1656663300000|2022-07-01 08:15:00|4932.6|4932.6|4930.12|4930.12|4933.76|4933.76|4929.76|4929.76|0
1656663600000|2022-07-01 08:20:00|4930.29|4930.29|4933.99|4933.99|4935.36|4935.36|4930.18|4930.18|0
1656663900000|2022-07-01 08:25:00|4933.32|4933.32|4927.99|4927.99|4933.32|4933.32|4923.28|4923.28|0
1656664200000|2022-07-01 08:30:00|4927.32|4927.32|4932.5|4932.5|4934.23|4934.23|4925.45|4925.45|0
1656664500000|2022-07-01 08:35:00|4934.5|4934.5|4937.93|4937.93|4938.58|4938.58|4930|4930|0
1656664800000|2022-07-01 08:40:00|4938.37|4938.37|4937.18|4937.18|4940.27|4940.27|4937.14|4937.14|0
1656665100000|2022-07-01 08:45:00|4936.52|4936.52|4941.77|4941.77|4941.77|4941.77|4934.2|4934.2|0
1656665400000|2022-07-01 08:50:00|4941.86|4941.86|4939.75|4939.75|4944.08|4944.08|4939.3|4939.3|0
1656665700000|2022-07-01 08:55:00|4939.58|4939.58|4940.13|4940.13|4940.33|4940.33|4936.37|4936.37|0
1656666000000|2022-07-01 09:00:00|4939.15|4939.15|4939.72|4939.72|4939.72|4939.72|4935.3|4935.3|0
1656666300000|2022-07-01 09:05:00|4940.39|4940.39|4947.33|4947.33|4947.51|4947.51|4940.39|4940.39|0
1656666600000|2022-07-01 09:10:00|4947.07|4947.07|4950.26|4950.26|4950.26|4950.26|4945.08|4945.08|0
1656666900000|2022-07-01 09:15:00|4950.93|4950.93|4946.91|4946.91|4951.46|4951.46|4945.71|4945.71|0
1656667200000|2022-07-01 09:20:00|4947.08|4947.08|4947.4|4947.4|4948.15|4948.15|4945.18|4945.18|0
1656667500000|2022-07-01 09:25:00|4947.31|4947.31|4945.87|4945.87|4947.31|4947.31|4944.29|4944.29|0
1656667800000|2022-07-01 09:30:00|4945.78|4945.78|4944.59|4944.59|4947.08|4947.08|4942.59|4942.59|0
1656668100000|2022-07-01 09:35:00|4944.76|4944.76|4942.03|4942.03|4947.27|4947.27|4942.03|4942.03|0
1656668400000|2022-07-01 09:40:00|4941.85|4941.85|4947.64|4947.64|4948.92|4948.92|4938.66|4938.66|0
1656668700000|2022-07-01 09:45:00|4948|4948|4945.6|4945.6|4948|4948|4942.61|4942.61|0
1656669000000|2022-07-01 09:50:00|4946.27|4946.27|4948.42|4948.42|4949.65|4949.65|4946.27|4946.27|0
1656669300000|2022-07-01 09:55:00|4947.45|4947.45|4949.88|4949.88|4950.23|4950.23|4946.96|4946.96|0
1656669600000|2022-07-01 10:00:00|4949.21|4949.21|4948.24|4948.24|4950.77|4950.77|4947.46|4947.46|0
1656669900000|2022-07-01 10:05:00|4948.06|4948.06|4946.63|4946.63|4948.73|4948.73|4945.51|4945.51|0
1656670200000|2022-07-01 10:10:00|4947.3|4947.3|4949.07|4949.07|4949.07|4949.07|4945.79|4945.79|0
1656670500000|2022-07-01 10:15:00|4948.93|4948.93|4948.31|4948.31|4948.98|4948.98|4943.06|4943.06|0
1656670800000|2022-07-01 10:20:00|4948.49|4948.49|4947.45|4947.45|4948.49|4948.49|4946.68|4946.68|0
1656671100000|2022-07-01 10:25:00|4947.89|4947.89|4947.23|4947.23|4949|4949|4946.16|4946.16|0
1656671400000|2022-07-01 10:30:00|4947.76|4947.76|4937.99|4937.99|4948.18|4948.18|4937.99|4937.99|0
1656671700000|2022-07-01 10:35:00|4937.32|4937.32|4931.68|4931.68|4938.34|4938.34|4931.68|4931.68|0
1656672000000|2022-07-01 10:40:00|4931.01|4931.01|4929.5|4929.5|4932.92|4932.92|4929.5|4929.5|0
1656672300000|2022-07-01 10:45:00|4928.17|4928.17|4929.92|4929.92|4929.92|4929.92|4923.92|4923.92|0
1656672600000|2022-07-01 10:50:00|4930.28|4930.28|4932.28|4932.28|4933.34|4933.34|4930.28|4930.28|0
1656672900000|2022-07-01 10:55:00|4931.66|4931.66|4933.85|4933.85|4935.11|4935.11|4931.35|4931.35|0
1656673200000|2022-07-01 11:00:00|4933.77|4933.77|4937.33|4937.33|4937.33|4937.33|4931.52|4931.52|0
1656673500000|2022-07-01 11:05:00|4937.06|4937.06|4934.86|4934.86|4937.06|4937.06|4932.51|4932.51|0
1656673800000|2022-07-01 11:10:00|4934.95|4934.95|4934.06|4934.06|4936.34|4936.34|4933.4|4933.4|0
1656674100000|2022-07-01 11:15:00|4933.53|4933.53|4937.4|4937.4|4939.32|4939.32|4933.44|4933.44|0
1656674400000|2022-07-01 11:20:00|4937.75|4937.75|4938.06|4938.06|4941.21|4941.21|4937.52|4937.52|0
1656674700000|2022-07-01 11:25:00|4937.88|4937.88|4941.05|4941.05|4941.05|4941.05|4936.43|4936.43|0
1656675000000|2022-07-01 11:30:00|4941.21|4941.21|4940.65|4940.65|4942.24|4942.24|4939.37|4939.37|0
1656675300000|2022-07-01 11:35:00|4940.5|4940.5|4942.63|4942.63|4944|4944|4940.15|4940.15|0
1656675600000|2022-07-01 11:40:00|4942.89|4942.89|4939.45|4939.45|4942.89|4942.89|4939.45|4939.45|0
1656675900000|2022-07-01 11:45:00|4939.18|4939.18|4936.89|4936.89|4939.58|4939.58|4936.89|4936.89|0
1656676200000|2022-07-01 11:50:00|4936.74|4936.74|4937.19|4937.19|4937.27|4937.27|4934.46|4934.46|0
1656676500000|2022-07-01 11:55:00|4936.83|4936.83|4933.08|4933.08|4936.83|4936.83|4933.08|4933.08|0
1656676800000|2022-07-01 12:00:00|4932.64|4932.64|4936.28|4936.28|4936.28|4936.28|4927.72|4927.72|0
1656677100000|2022-07-01 12:05:00|4936.54|4936.54|4939.87|4939.87|4940.71|4940.71|4936.54|4936.54|0
1656677400000|2022-07-01 12:10:00|4939.69|4939.69|4941.21|4941.21|4941.51|4941.51|4939.16|4939.16|0
1656677700000|2022-07-01 12:15:00|4941.03|4941.03|4946.35|4946.35|4946.35|4946.35|4937.76|4937.76|0
1656678000000|2022-07-01 12:20:00|4949.02|4949.02|4945.85|4945.85|4950.35|4950.35|4943.59|4943.59|0
1656678300000|2022-07-01 12:25:00|4945.59|4945.59|4952.26|4952.26|4952.93|4952.93|4944.74|4944.74|0
1656678600000|2022-07-01 12:30:00|4952.15|4952.15|4953.47|4953.47|4953.47|4953.47|4949.47|4949.47|0
1656678900000|2022-07-01 12:35:00|4953.59|4953.59|4952.46|4952.46|4955.09|4955.09|4950.3|4950.3|0
1656679200000|2022-07-01 12:40:00|4953.79|4953.79|4955.24|4955.24|4955.92|4955.92|4953.79|4953.79|0
1656679500000|2022-07-01 12:45:00|4955.15|4955.15|4956.22|4956.22|4958.39|4958.39|4954.5|4954.5|0
1656679800000|2022-07-01 12:50:00|4956.89|4956.89|4960.5|4960.5|4961.22|4961.22|4956.22|4956.22|0
1656680100000|2022-07-01 12:55:00|4960.61|4960.61|4966.77|4966.77|4966.77|4966.77|4959.66|4959.66|0
1656680400000|2022-07-01 13:00:00|4966.89|4966.89|4969.2|4969.2|4970.44|4970.44|4965.67|4965.67|0
1656680700000|2022-07-01 13:05:00|4969.47|4969.47|4966.69|4966.69|4969.55|4969.55|4966.69|4966.69|0
1656681000000|2022-07-01 13:10:00|4967.22|4967.22|4968.04|4968.04|4968.75|4968.75|4965.05|4965.05|0
1656681300000|2022-07-01 13:15:00|4967.77|4967.77|4964.96|4964.96|4968.39|4968.39|4964.96|4964.96|0
1656681600000|2022-07-01 13:20:00|4964.43|4964.43|4965.37|4965.37|4966.87|4966.87|4963.33|4963.33|0
1656681900000|2022-07-01 13:25:00|4965.01|4965.01|4965.77|4965.77|4966.51|4966.51|4964.58|4964.58|0
1656682200000|2022-07-01 13:30:00|4965.24|4965.24|4970.47|4970.47|4973.79|4973.79|4964.57|4964.57|0
1656682500000|2022-07-01 13:35:00|4969.94|4969.94|4973.2|4973.2|4976.04|4976.04|4968.61|4968.61|0
1656682800000|2022-07-01 13:40:00|4973.32|4973.32|4971.44|4971.44|4976.98|4976.98|4971.2|4971.2|0
1656683100000|2022-07-01 13:45:00|4972.11|4972.11|4977.44|4977.44|4980.42|4980.42|4972.11|4972.11|0
1656683400000|2022-07-01 13:50:00|4978.11|4978.11|4978.38|4978.38|4979.57|4979.57|4972.8|4972.8|0
1656683700000|2022-07-01 13:55:00|4979.05|4979.05|4976.12|4976.12|4979.07|4979.07|4975.05|4975.05|0
1656684000000|2022-07-01 14:00:00|4976.7|4976.7|4968.07|4968.07|4979.14|4979.14|4967.59|4967.59|0
1656684300000|2022-07-01 14:05:00|4967.72|4967.72|4967.93|4967.93|4972.77|4972.77|4966.21|4966.21|0
1656684600000|2022-07-01 14:10:00|4968.1|4968.1|4959.49|4959.49|4970.67|4970.67|4958.47|4958.47|0
1656684900000|2022-07-01 14:15:00|4959.61|4959.61|4958.57|4958.57|4963.26|4963.26|4957.9|4957.9|0
1656685200000|2022-07-01 14:20:00|4959.23|4959.23|4952.98|4952.98|4960.92|4960.92|4952.98|4952.98|0
1656685500000|2022-07-01 14:25:00|4952.72|4952.72|4948.92|4948.92|4952.72|4952.72|4947.89|4947.89|0
1656685800000|2022-07-01 14:30:00|4949.59|4949.59|4946.99|4946.99|4951.4|4951.4|4946.6|4946.6|0
1656686100000|2022-07-01 14:35:00|4946.81|4946.81|4938.23|4938.23|4946.81|4946.81|4938.17|4938.17|0
1656686400000|2022-07-01 14:40:00|4938.05|4938.05|4931.89|4931.89|4938.05|4938.05|4931.22|4931.22|0
1656686700000|2022-07-01 14:45:00|4932.04|4932.04|4933.52|4933.52|4933.78|4933.78|4929.42|4929.42|0
1656687000000|2022-07-01 14:50:00|4932.85|4932.85|4936.46|4936.46|4936.9|4936.9|4931.92|4931.92|0
1656687300000|2022-07-01 14:55:00|4937.13|4937.13|4939.53|4939.53|4941.76|4941.76|4935.58|4935.58|0
1656687600000|2022-07-01 15:00:00|4939.27|4939.27|4941.96|4941.96|4941.96|4941.96|4937.94|4937.94|0
1656687900000|2022-07-01 15:05:00|4942.32|4942.32|4945.91|4945.91|4948.57|4948.57|4942.32|4942.32|0
1656688200000|2022-07-01 15:10:00|4945.56|4945.56|4945.38|4945.38|4947.35|4947.35|4943.24|4943.24|0
1656688500000|2022-07-01 15:15:00|4945.53|4945.53|4950.65|4950.65|4950.65|4950.65|4945.53|4945.53|0
1656688800000|2022-07-01 15:20:00|4949.98|4949.98|4951.66|4951.66|4954.29|4954.29|4949.63|4949.63|0
1656689100000|2022-07-01 15:25:00|4952.33|4952.33|4952|4952|4953.88|4953.88|4948.84|4948.84|0
1656918900000|2022-07-04 07:15:00|4986.86|4986.86|4994.05|4994.05|4994.05|4994.05|4983.58|4983.58|0
1656919200000|2022-07-04 07:20:00|4993.34|4993.34|4997.5|4997.5|4998.8|4998.8|4992.81|4992.81|0
1656919500000|2022-07-04 07:25:00|4996.79|4996.79|4990.28|4990.28|4996.88|4996.88|4987.56|4987.56|0
1656919800000|2022-07-04 07:30:00|4990.45|4990.45|4989.38|4989.38|4991.52|4991.52|4988.07|4988.07|0
1656920100000|2022-07-04 07:35:00|4989.02|4989.02|4997.57|4997.57|4999.2|4999.2|4989.02|4989.02|0
1656920400000|2022-07-04 07:40:00|4997.3|4997.3|4999.2|4999.2|4999.91|4999.91|4994.48|4994.48|0
1656920700000|2022-07-04 07:45:00|4999.64|4999.64|4997.37|4997.37|5000.41|5000.41|4993.36|4993.36|0
1656921000000|2022-07-04 07:50:00|4996.92|4996.92|4995.73|4995.73|4999.43|4999.43|4994.79|4994.79|0
1656921300000|2022-07-04 07:55:00|4995.06|4995.06|4997.5|4997.5|4997.58|4997.58|4994.39|4994.39|0
1656921600000|2022-07-04 08:00:00|4997.58|4997.58|4997.05|4997.05|5000.54|5000.54|4995.61|4995.61|0
1656921900000|2022-07-04 08:05:00|4995.46|4995.46|4997.91|4997.91|4997.91|4997.91|4991.38|4991.38|0
1656922200000|2022-07-04 08:10:00|4998|4998|4998.27|4998.27|4998.89|4998.89|4995.57|4995.57|0
1656922500000|2022-07-04 08:15:00|4997.6|4997.6|4996.12|4996.12|4998.45|4998.45|4994.78|4994.78|0
1656922800000|2022-07-04 08:20:00|4996.29|4996.29|4992.23|4992.23|4996.47|4996.47|4991.01|4991.01|0
1656923100000|2022-07-04 08:25:00|4992.67|4992.67|4994.76|4994.76|4995.2|4995.2|4991.35|4991.35|0
1656923400000|2022-07-04 08:30:00|4993.43|4993.43|4989.61|4989.61|4993.43|4993.43|4987.49|4987.49|0
1656923700000|2022-07-04 08:35:00|4988.94|4988.94|4986.84|4986.84|4989.46|4989.46|4985.33|4985.33|0
1656924000000|2022-07-04 08:40:00|4987.51|4987.51|4982.63|4982.63|4987.51|4987.51|4982.63|4982.63|0
1656924300000|2022-07-04 08:45:00|4983.3|4983.3|4982.1|4982.1|4984.99|4984.99|4982.1|4982.1|0
1656924600000|2022-07-04 08:50:00|4981.3|4981.3|4979.48|4979.48|4982.14|4982.14|4979.48|4979.48|0
1656924900000|2022-07-04 08:55:00|4979.92|4979.92|4984.92|4984.92|4984.92|4984.92|4979.92|4979.92|0
1656925200000|2022-07-04 09:00:00|4985.19|4985.19|4984.07|4984.07|4985.86|4985.86|4977.87|4977.87|0
1656925500000|2022-07-04 09:05:00|4984.78|4984.78|4985.42|4985.42|4986.09|4986.09|4982.38|4982.38|0
1656925800000|2022-07-04 09:10:00|4985.86|4985.86|4983.63|4983.63|4985.86|4985.86|4982.29|4982.29|0
1656926100000|2022-07-04 09:15:00|4981.62|4981.62|4977.2|4977.2|4983.33|4983.33|4975.87|4975.87|0
1656926400000|2022-07-04 09:20:00|4975.2|4975.2|4976.75|4976.75|4977.19|4977.19|4972.12|4972.12|0
1656926700000|2022-07-04 09:25:00|4977.2|4977.2|4972.89|4972.89|4978.85|4978.85|4972.89|4972.89|0
1656927000000|2022-07-04 09:30:00|4974.04|4974.04|4967.13|4967.13|4974.71|4974.71|4966.67|4966.67|0
1656927300000|2022-07-04 09:35:00|4968.46|4968.46|4971.06|4971.06|4971.8|4971.8|4968.46|4968.46|0
1656927600000|2022-07-04 09:40:00|4970.44|4970.44|4971.11|4971.11|4972.35|4972.35|4970.35|4970.35|0
1656927900000|2022-07-04 09:45:00|4970.58|4970.58|4964.86|4964.86|4970.58|4970.58|4963.53|4963.53|0
1656928200000|2022-07-04 09:50:00|4965.22|4965.22|4968.97|4968.97|4971.63|4971.63|4963.83|4963.83|0
1656928500000|2022-07-04 09:55:00|4969.63|4969.63|4970.89|4970.89|4972.16|4972.16|4969.59|4969.59|0
1656928800000|2022-07-04 10:00:00|4969.56|4969.56|4969.17|4969.17|4972.94|4972.94|4968.94|4968.94|0
1656929100000|2022-07-04 10:05:00|4969.61|4969.61|4963.52|4963.52|4969.61|4969.61|4963.52|4963.52|0
1656929400000|2022-07-04 10:10:00|4962.86|4962.86|4963.31|4963.31|4963.98|4963.98|4962.19|4962.19|0
1656929700000|2022-07-04 10:15:00|4963.4|4963.4|4958.57|4958.57|4964.1|4964.1|4957.88|4957.88|0
1656930000000|2022-07-04 10:20:00|4957.24|4957.24|4959.95|4959.95|4959.95|4959.95|4956.53|4956.53|0
1656930300000|2022-07-04 10:25:00|4960.66|4960.66|4964.47|4964.47|4964.47|4964.47|4960.66|4960.66|0
1656930600000|2022-07-04 10:30:00|4964.21|4964.21|4964.32|4964.32|4965.07|4965.07|4962.21|4962.21|0
1656930900000|2022-07-04 10:35:00|4962.99|4962.99|4971.49|4971.49|4972.16|4972.16|4962.9|4962.9|0
1656931200000|2022-07-04 10:40:00|4971.84|4971.84|4972.15|4972.15|4972.47|4972.47|4971.02|4971.02|0
1656931500000|2022-07-04 10:45:00|4973.48|4973.48|4972.42|4972.42|4973.48|4973.48|4971.75|4971.75|0
1656931800000|2022-07-04 10:50:00|4973.08|4973.08|4975|4975|4975.35|4975.35|4973.08|4973.08|0
1656932100000|2022-07-04 10:55:00|4975.23|4975.23|4976.69|4976.69|4977.1|4977.1|4975.23|4975.23|0
1656932400000|2022-07-04 11:00:00|4977.22|4977.22|4978.06|4978.06|4979.26|4979.26|4977.22|4977.22|0
1656932700000|2022-07-04 11:05:00|4977.89|4977.89|4978.05|4978.05|4978.72|4978.72|4975.56|4975.56|0
1656933000000|2022-07-04 11:10:00|4977.88|4977.88|4978.63|4978.63|4980.44|4980.44|4977.88|4977.88|0
1656933300000|2022-07-04 11:15:00|4978.89|4978.89|4972.48|4972.48|4979.47|4979.47|4971.81|4971.81|0
1656933600000|2022-07-04 11:20:00|4974.48|4974.48|4978.72|4978.72|4979.37|4979.37|4974.15|4974.15|0
1656933900000|2022-07-04 11:25:00|4978.54|4978.54|4978.15|4978.15|4978.54|4978.54|4975.78|4975.78|0
1656934200000|2022-07-04 11:30:00|4979.48|4979.48|4981.78|4981.78|4981.85|4981.85|4979.23|4979.23|0
1656934500000|2022-07-04 11:35:00|4982.45|4982.45|4986.18|4986.18|4986.18|4986.18|4982.45|4982.45|0
1656934800000|2022-07-04 11:40:00|4985.83|4985.83|4986.85|4986.85|4988|4988|4984|4984|0
1656935100000|2022-07-04 11:45:00|4986.67|4986.67|4985.92|4985.92|4987.12|4987.12|4985.79|4985.79|0
1656935400000|2022-07-04 11:50:00|4986.16|4986.16|4985.33|4985.33|4986.79|4986.79|4984.68|4984.68|0
1656935700000|2022-07-04 11:55:00|4985.41|4985.41|4982.28|4982.28|4985.41|4985.41|4981.62|4981.62|0
1656936000000|2022-07-04 12:00:00|4982.95|4982.95|4985.77|4985.77|4989.24|4989.24|4982.16|4982.16|0
1656936300000|2022-07-04 12:05:00|4985.59|4985.59|4982.13|4982.13|4985.59|4985.59|4982.13|4982.13|0
1656936600000|2022-07-04 12:10:00|4981.69|4981.69|4979.84|4979.84|4981.75|4981.75|4979.84|4979.84|0
1656936900000|2022-07-04 12:15:00|4977.84|4977.84|4977.6|4977.6|4978.39|4978.39|4975.74|4975.74|0
1656937200000|2022-07-04 12:20:00|4978.27|4978.27|4975.54|4975.54|4978.27|4978.27|4975.53|4975.53|0
1656937500000|2022-07-04 12:25:00|4975.71|4975.71|4974.61|4974.61|4975.71|4975.71|4973.68|4973.68|0
1656937800000|2022-07-04 12:30:00|4973.28|4973.28|4973.87|4973.87|4974.3|4974.3|4972.91|4972.91|0
1656938100000|2022-07-04 12:35:00|4973.78|4973.78|4970.58|4970.58|4973.78|4973.78|4970.58|4970.58|0
1656938400000|2022-07-04 12:40:00|4969.92|4969.92|4970.32|4970.32|4971.39|4971.39|4968.58|4968.58|0
1656938700000|2022-07-04 12:45:00|4970.5|4970.5|4970.96|4970.96|4971.98|4971.98|4969.55|4969.55|0
1656939000000|2022-07-04 12:50:00|4970.29|4970.29|4971.37|4971.37|4971.37|4971.37|4969.52|4969.52|0
1656939300000|2022-07-04 12:55:00|4971.1|4971.1|4967.59|4967.59|4971.28|4971.28|4967.59|4967.59|0
1656939600000|2022-07-04 13:00:00|4967.47|4967.47|4959.94|4959.94|4967.47|4967.47|4959.94|4959.94|0
1656939900000|2022-07-04 13:05:00|4960.56|4960.56|4961.03|4961.03|4961.67|4961.67|4959.13|4959.13|0
1656940200000|2022-07-04 13:10:00|4961.65|4961.65|4963.74|4963.74|4963.74|4963.74|4961.44|4961.44|0
1656940500000|2022-07-04 13:15:00|4962.41|4962.41|4958.29|4958.29|4962.41|4962.41|4957.88|4957.88|0
1656940800000|2022-07-04 13:20:00|4958.41|4958.41|4959.79|4959.79|4960.78|4960.78|4958.05|4958.05|0
1656941100000|2022-07-04 13:25:00|4959.12|4959.12|4960.77|4960.77|4960.77|4960.77|4958.45|4958.45|0
1656941400000|2022-07-04 13:30:00|4960.5|4960.5|4959.26|4959.26|4961.64|4961.64|4957.71|4957.71|0
1656941700000|2022-07-04 13:35:00|4959.5|4959.5|4963.04|4963.04|4963.71|4963.71|4958.52|4958.52|0
1656942000000|2022-07-04 13:40:00|4963.22|4963.22|4958.89|4958.89|4963.86|4963.86|4958.01|4958.01|0
1656942300000|2022-07-04 13:45:00|4959.07|4959.07|4959.98|4959.98|4960.94|4960.94|4957.56|4957.56|0
1656942600000|2022-07-04 13:50:00|4959.89|4959.89|4961|4961|4963.04|4963.04|4959.89|4959.89|0
1656942900000|2022-07-04 13:55:00|4960.84|4960.84|4962.2|4962.2|4963.14|4963.14|4960.57|4960.57|0
1656943200000|2022-07-04 14:00:00|4961.19|4961.19|4955.13|4955.13|4961.19|4961.19|4955.13|4955.13|0
1656943500000|2022-07-04 14:05:00|4954.96|4954.96|4952.57|4952.57|4954.96|4954.96|4950.87|4950.87|0
1656943800000|2022-07-04 14:10:00|4953.24|4953.24|4951.76|4951.76|4953.24|4953.24|4950.62|4950.62|0
1656944100000|2022-07-04 14:15:00|4952.43|4952.43|4954.41|4954.41|4954.41|4954.41|4950.07|4950.07|0
1656944400000|2022-07-04 14:20:00|4954.56|4954.56|4951.02|4951.02|4954.74|4954.74|4949.02|4949.02|0
1656944700000|2022-07-04 14:25:00|4950.67|4950.67|4952.23|4952.23|4953.34|4953.34|4950.57|4950.57|0
1656945000000|2022-07-04 14:30:00|4952.4|4952.4|4946.16|4946.16|4952.49|4952.49|4945.85|4945.85|0
1656945300000|2022-07-04 14:35:00|4946.43|4946.43|4943.46|4943.46|4946.43|4946.43|4942.73|4942.73|0
1656945600000|2022-07-04 14:40:00|4943.36|4943.36|4948.57|4948.57|4948.57|4948.57|4943.09|4943.09|0
1656945900000|2022-07-04 14:45:00|4948.75|4948.75|4949.6|4949.6|4950.61|4950.61|4944.75|4944.75|0
1656946200000|2022-07-04 14:50:00|4948.94|4948.94|4953.16|4953.16|4953.16|4953.16|4948.27|4948.27|0
1656946500000|2022-07-04 14:55:00|4953.78|4953.78|4948.64|4948.64|4953.86|4953.86|4948.64|4948.64|0
1656946800000|2022-07-04 15:00:00|4948.47|4948.47|4950.32|4950.32|4950.85|4950.85|4946.17|4946.17|0
1656947100000|2022-07-04 15:05:00|4950.59|4950.59|4950.71|4950.71|4950.85|4950.85|4947.82|4947.82|0
1656947400000|2022-07-04 15:10:00|4950.54|4950.54|4948.89|4948.89|4950.83|4950.83|4948.58|4948.58|0
1656947700000|2022-07-04 15:15:00|4948.74|4948.74|4950.2|4950.2|4951.02|4951.02|4947.46|4947.46|0
1656948000000|2022-07-04 15:20:00|4950.29|4950.29|4951.88|4951.88|4953.14|4953.14|4948.68|4948.68|0
1656948300000|2022-07-04 15:25:00|4952.06|4952.06|4951.56|4951.56|4953.75|4953.75|4951.4|4951.4|0
1657005300000|2022-07-05 07:15:00|4936.3|4936.3|4931.48|4931.48|4936.87|4936.87|4927.68|4927.68|0
1657005600000|2022-07-05 07:20:00|4930.89|4930.89|4921.97|4921.97|4931.73|4931.73|4921.97|4921.97|0
1657005900000|2022-07-05 07:25:00|4920.11|4920.11|4909.86|4909.86|4920.11|4920.11|4907.69|4907.69|0
1657006200000|2022-07-05 07:30:00|4908.53|4908.53|4895.43|4895.43|4908.53|4908.53|4895.43|4895.43|0
1657006500000|2022-07-05 07:35:00|4897.43|4897.43|4892.48|4892.48|4902.28|4902.28|4892.48|4892.48|0
1657006800000|2022-07-05 07:40:00|4893.81|4893.81|4887.72|4887.72|4895.48|4895.48|4887.72|4887.72|0
1657007100000|2022-07-05 07:45:00|4887.05|4887.05|4892.47|4892.47|4895.04|4895.04|4882.41|4882.41|0
1657007400000|2022-07-05 07:50:00|4893.13|4893.13|4890.3|4890.3|4895.19|4895.19|4884.96|4884.96|0
1657007700000|2022-07-05 07:55:00|4890.97|4890.97|4899.19|4899.19|4899.86|4899.86|4890.51|4890.51|0
1657008000000|2022-07-05 08:00:00|4898.53|4898.53|4906.08|4906.08|4908.64|4908.64|4897.72|4897.72|0
1657008300000|2022-07-05 08:05:00|4905.55|4905.55|4905.32|4905.32|4911.23|4911.23|4905.2|4905.2|0
1657008600000|2022-07-05 08:10:00|4905.68|4905.68|4910.11|4910.11|4911.26|4911.26|4901.29|4901.29|0
1657008900000|2022-07-05 08:15:00|4909.93|4909.93|4902.66|4902.66|4911.26|4911.26|4902.27|4902.27|0
1657009200000|2022-07-05 08:20:00|4902.4|4902.4|4903.44|4903.44|4903.44|4903.44|4901.09|4901.09|0
1657009500000|2022-07-05 08:25:00|4903.08|4903.08|4904.02|4904.02|4905.98|4905.98|4902.15|4902.15|0
1657009800000|2022-07-05 08:30:00|4903.58|4903.58|4896.5|4896.5|4903.58|4903.58|4895.71|4895.71|0
1657010100000|2022-07-05 08:35:00|4896.77|4896.77|4903.21|4903.21|4903.57|4903.57|4896.38|4896.38|0
1657010400000|2022-07-05 08:40:00|4903.48|4903.48|4905.23|4905.23|4906.26|4906.26|4901.44|4901.44|0
1657010700000|2022-07-05 08:45:00|4905.5|4905.5|4905.65|4905.65|4906.7|4906.7|4903.37|4903.37|0
1657011000000|2022-07-05 08:50:00|4904.99|4904.99|4900.55|4900.55|4905.43|4905.43|4899|4899|0
1657011300000|2022-07-05 08:55:00|4901.88|4901.88|4898.54|4898.54|4902.31|4902.31|4898.54|4898.54|0
1657011600000|2022-07-05 09:00:00|4898.9|4898.9|4890.99|4890.99|4898.9|4898.9|4890.99|4890.99|0
1657011900000|2022-07-05 09:05:00|4889.66|4889.66|4895.25|4895.25|4896.43|4896.43|4887.68|4887.68|0
1657012200000|2022-07-05 09:10:00|4895.43|4895.43|4901.54|4901.54|4901.63|4901.63|4895.17|4895.17|0
1657012500000|2022-07-05 09:15:00|4901.1|4901.1|4905.92|4905.92|4905.92|4905.92|4901.1|4901.1|0
1657012800000|2022-07-05 09:20:00|4906.01|4906.01|4902.55|4902.55|4906.24|4906.24|4902.14|4902.14|0
1657013100000|2022-07-05 09:25:00|4902.31|4902.31|4903.91|4903.91|4903.91|4903.91|4897.8|4897.8|0
1657013400000|2022-07-05 09:30:00|4903.73|4903.73|4899.82|4899.82|4903.73|4903.73|4899.65|4899.65|0
1657013700000|2022-07-05 09:35:00|4900.17|4900.17|4898.71|4898.71|4902.85|4902.85|4896.91|4896.91|0
1657014000000|2022-07-05 09:40:00|4899.51|4899.51|4898.42|4898.42|4902.19|4902.19|4898.41|4898.41|0
1657014300000|2022-07-05 09:45:00|4897.71|4897.71|4892.65|4892.65|4899.21|4899.21|4891.88|4891.88|0
1657014600000|2022-07-05 09:50:00|4893.98|4893.98|4895.17|4895.17|4896.98|4896.98|4891.65|4891.65|0
1657014900000|2022-07-05 09:55:00|4896.06|4896.06|4902.08|4902.08|4903.18|4903.18|4894.81|4894.81|0
1657015200000|2022-07-05 10:00:00|4901.99|4901.99|4898.75|4898.75|4902.52|4902.52|4897.74|4897.74|0
1657015500000|2022-07-05 10:05:00|4898.57|4898.57|4902.45|4902.45|4902.82|4902.82|4896.28|4896.28|0
1657015800000|2022-07-05 10:10:00|4902.01|4902.01|4901.29|4901.29|4903.74|4903.74|4900.24|4900.24|0
1657016100000|2022-07-05 10:15:00|4901.12|4901.12|4898.75|4898.75|4901.24|4901.24|4897.81|4897.81|0
1657016400000|2022-07-05 10:20:00|4897.41|4897.41|4895.24|4895.24|4900.42|4900.42|4895|4895|0
1657016700000|2022-07-05 10:25:00|4894.57|4894.57|4899.22|4899.22|4899.57|4899.57|4894.57|4894.57|0
1657017000000|2022-07-05 10:30:00|4899.48|4899.48|4896.28|4896.28|4899.88|4899.88|4895.7|4895.7|0
1657017300000|2022-07-05 10:35:00|4895.39|4895.39|4898.36|4898.36|4899.03|4899.03|4891.82|4891.82|0
1657017600000|2022-07-05 10:40:00|4899.03|4899.03|4892.39|4892.39|4901.39|4901.39|4891.54|4891.54|0
1657017900000|2022-07-05 10:45:00|4892.03|4892.03|4889.21|4889.21|4892.03|4892.03|4885.11|4885.11|0
1657018200000|2022-07-05 10:50:00|4889.45|4889.45|4894.34|4894.34|4894.34|4894.34|4886.89|4886.89|0
1657018500000|2022-07-05 10:55:00|4895|4895|4897.97|4897.97|4898.97|4898.97|4892.17|4892.17|0
1657018800000|2022-07-05 11:00:00|4897.3|4897.3|4879.41|4879.41|4897.97|4897.97|4879.41|4879.41|0
1657019100000|2022-07-05 11:05:00|4878.75|4878.75|4857.17|4857.17|4878.75|4878.75|4857.17|4857.17|0
1657019400000|2022-07-05 11:10:00|4857.26|4857.26|4863.18|4863.18|4863.85|4863.85|4853.46|4853.46|0
1657019700000|2022-07-05 11:15:00|4863.02|4863.02|4860.94|4860.94|4863.93|4863.93|4858.94|4858.94|0
1657020000000|2022-07-05 11:20:00|4861.06|4861.06|4857.24|4857.24|4862.21|4862.21|4856.26|4856.26|0
1657020300000|2022-07-05 11:25:00|4857.91|4857.91|4860.69|4860.69|4863.34|4863.34|4857.91|4857.91|0
1657020600000|2022-07-05 11:30:00|4860.78|4860.78|4861.17|4861.17|4862.68|4862.68|4858.43|4858.43|0
1657020900000|2022-07-05 11:35:00|4861.44|4861.44|4856.68|4856.68|4861.44|4861.44|4856.01|4856.01|0
1657021200000|2022-07-05 11:40:00|4856.77|4856.77|4858.56|4858.56|4859|4859|4855.38|4855.38|0
1657021500000|2022-07-05 11:45:00|4859|4859|4857.38|4857.38|4861.54|4861.54|4857.38|4857.38|0
1657021800000|2022-07-05 11:50:00|4857.26|4857.26|4850.7|4850.7|4858.85|4858.85|4850.7|4850.7|0
1657022100000|2022-07-05 11:55:00|4850.62|4850.62|4858.89|4858.89|4858.89|4858.89|4849.36|4849.36|0
1657022400000|2022-07-05 12:00:00|4858.98|4858.98|4849.75|4849.75|4859.42|4859.42|4848.66|4848.66|0
1657022700000|2022-07-05 12:05:00|4850.42|4850.42|4845.39|4845.39|4852.88|4852.88|4844.51|4844.51|0
1657023000000|2022-07-05 12:10:00|4845.3|4845.3|4841.01|4841.01|4845.3|4845.3|4838.3|4838.3|0
1657023300000|2022-07-05 12:15:00|4840.65|4840.65|4827.54|4827.54|4840.65|4840.65|4822.8|4822.8|0
1657023600000|2022-07-05 12:20:00|4827.89|4827.89|4823.81|4823.81|4829.52|4829.52|4820.61|4820.61|0
1657023900000|2022-07-05 12:25:00|4823.93|4823.93|4816.77|4816.77|4830.43|4830.43|4816.77|4816.77|0
1657024200000|2022-07-05 12:30:00|4817.43|4817.43|4814.91|4814.91|4820.22|4820.22|4813.66|4813.66|0
1657024500000|2022-07-05 12:35:00|4815.17|4815.17|4812.17|4812.17|4815.84|4815.84|4805.29|4805.29|0
1657024800000|2022-07-05 12:40:00|4810.17|4810.17|4805.72|4805.72|4810.33|4810.33|4801.48|4801.48|0
1657025100000|2022-07-05 12:45:00|4805.28|4805.28|4804.17|4804.17|4806.62|4806.62|4799.5|4799.5|0
1657025400000|2022-07-05 12:50:00|4805.06|4805.06|4806.05|4806.05|4806.05|4806.05|4797.81|4797.81|0
1657025700000|2022-07-05 12:55:00|4805.52|4805.52|4802.68|4802.68|4806.95|4806.95|4802.06|4802.06|0
1657026000000|2022-07-05 13:00:00|4801.35|4801.35|4801.4|4801.4|4801.4|4801.4|4796.05|4796.05|0
1657026300000|2022-07-05 13:05:00|4801.76|4801.76|4803.13|4803.13|4806.02|4806.02|4801.4|4801.4|0
1657026600000|2022-07-05 13:10:00|4803.04|4803.04|4808.28|4808.28|4812.37|4812.37|4803.04|4803.04|0
1657026900000|2022-07-05 13:15:00|4808.72|4808.72|4800|4800|4809.34|4809.34|4799.64|4799.64|0
1657027200000|2022-07-05 13:20:00|4800.09|4800.09|4799.48|4799.48|4800.09|4800.09|4791.98|4791.98|0
1657027500000|2022-07-05 13:25:00|4799.57|4799.57|4801.96|4801.96|4806.02|4806.02|4796.58|4796.58|0
1657027800000|2022-07-05 13:30:00|4801.84|4801.84|4793.87|4793.87|4804.02|4804.02|4788.29|4788.29|0
1657028100000|2022-07-05 13:35:00|4795.2|4795.2|4788.81|4788.81|4796.54|4796.54|4785.56|4785.56|0
1657028400000|2022-07-05 13:40:00|4789.48|4789.48|4774.6|4774.6|4789.48|4789.48|4772.41|4772.41|0
1657028700000|2022-07-05 13:45:00|4774.69|4774.69|4780.8|4780.8|4781.68|4781.68|4773.58|4773.58|0
1657029000000|2022-07-05 13:50:00|4781.25|4781.25|4775.93|4775.93|4781.38|4781.38|4774.94|4774.94|0
1657029300000|2022-07-05 13:55:00|4776.64|4776.64|4784.05|4784.05|4784.98|4784.98|4776.64|4776.64|0
1657029600000|2022-07-05 14:00:00|4783.61|4783.61|4772.1|4772.1|4784.04|4784.04|4772.01|4772.01|0
1657029900000|2022-07-05 14:05:00|4772.01|4772.01|4765.17|4765.17|4772.01|4772.01|4762.45|4762.45|0
1657030200000|2022-07-05 14:10:00|4764.51|4764.51|4780.38|4780.38|4780.38|4780.38|4764.06|4764.06|0
1657030500000|2022-07-05 14:15:00|4781.05|4781.05|4781.81|4781.81|4783.57|4783.57|4777.68|4777.68|0
1657030800000|2022-07-05 14:20:00|4782.48|4782.48|4780.44|4780.44|4784.2|4784.2|4778.88|4778.88|0
1657031100000|2022-07-05 14:25:00|4780.62|4780.62|4779.07|4779.07|4782.65|4782.65|4777.99|4777.99|0
1657031400000|2022-07-05 14:30:00|4779.22|4779.22|4788.8|4788.8|4797.57|4797.57|4778.35|4778.35|0
1657031700000|2022-07-05 14:35:00|4789.06|4789.06|4797.28|4797.28|4799.56|4799.56|4784.97|4784.97|0
1657032000000|2022-07-05 14:40:00|4797.39|4797.39|4784.09|4784.09|4797.39|4797.39|4783.78|4783.78|0
1657032300000|2022-07-05 14:45:00|4783.43|4783.43|4794.35|4794.35|4794.52|4794.52|4780.76|4780.76|0
1657032600000|2022-07-05 14:50:00|4793.68|4793.68|4785.98|4785.98|4794.35|4794.35|4781.48|4781.48|0
1657032900000|2022-07-05 14:55:00|4785.81|4785.81|4787.95|4787.95|4792.09|4792.09|4785.81|4785.81|0
1657033200000|2022-07-05 15:00:00|4787.77|4787.77|4789.17|4789.17|4791.99|4791.99|4782.84|4782.84|0
1657033500000|2022-07-05 15:05:00|4789.08|4789.08|4785.26|4785.26|4791.96|4791.96|4785.22|4785.22|0
1657033800000|2022-07-05 15:10:00|4785.93|4785.93|4790.01|4790.01|4791.13|4791.13|4785.75|4785.75|0
1657034100000|2022-07-05 15:15:00|4790.11|4790.11|4799.36|4799.36|4799.36|4799.36|4790.11|4790.11|0
1657034400000|2022-07-05 15:20:00|4799.45|4799.45|4791.96|4791.96|4802.43|4802.43|4790.75|4790.75|0
1657034700000|2022-07-05 15:25:00|4792.62|4792.62|4789.15|4789.15|4797.04|4797.04|4789.15|4789.15|0
1657091700000|2022-07-06 07:15:00|4797.02|4797.02|4797.77|4797.77|4801.31|4801.31|4795.05|4795.05|0
1657092000000|2022-07-06 07:20:00|4798.39|4798.39|4821.68|4821.68|4822.3|4822.3|4795.87|4795.87|0
1657092300000|2022-07-06 07:25:00|4822.35|4822.35|4825.44|4825.44|4827.33|4827.33|4819.16|4819.16|0
1657092600000|2022-07-06 07:30:00|4824.77|4824.77|4834.51|4834.51|4834.55|4834.55|4824.77|4824.77|0
1657092900000|2022-07-06 07:35:00|4835.01|4835.01|4836.08|4836.08|4837.24|4837.24|4832.51|4832.51|0
1657093200000|2022-07-06 07:40:00|4835.81|4835.81|4839.77|4839.77|4843.11|4843.11|4833.82|4833.82|0
1657093500000|2022-07-06 07:45:00|4838.61|4838.61|4833.07|4833.07|4843.43|4843.43|4831.6|4831.6|0
1657093800000|2022-07-06 07:50:00|4834.4|4834.4|4842.71|4842.71|4842.89|4842.89|4833.64|4833.64|0
1657094100000|2022-07-06 07:55:00|4843.38|4843.38|4838.06|4838.06|4845.83|4845.83|4838.06|4838.06|0
1657094400000|2022-07-06 08:00:00|4837.53|4837.53|4839.77|4839.77|4851.17|4851.17|4837.32|4837.32|0
1657094700000|2022-07-06 08:05:00|4839.15|4839.15|4838.49|4838.49|4841.42|4841.42|4836.8|4836.8|0
1657095000000|2022-07-06 08:10:00|4838.76|4838.76|4830.84|4830.84|4838.93|4838.93|4830.3|4830.3|0
1657095300000|2022-07-06 08:15:00|4832.17|4832.17|4834.33|4834.33|4834.59|4834.59|4830.52|4830.52|0
1657095600000|2022-07-06 08:20:00|4834.99|4834.99|4838.43|4838.43|4841.09|4841.09|4834.78|4834.78|0
1657095900000|2022-07-06 08:25:00|4838.26|4838.26|4839.9|4839.9|4841.36|4841.36|4838.08|4838.08|0
1657096200000|2022-07-06 08:30:00|4839.23|4839.23|4830.7|4830.7|4839.23|4839.23|4828.83|4828.83|0
1657096500000|2022-07-06 08:35:00|4830.52|4830.52|4829.59|4829.59|4831.32|4831.32|4826.06|4826.06|0
1657096800000|2022-07-06 08:40:00|4828.25|4828.25|4810.98|4810.98|4828.25|4828.25|4808.89|4808.89|0
1657097100000|2022-07-06 08:45:00|4809.65|4809.65|4806.22|4806.22|4809.67|4809.67|4805.55|4805.55|0
1657097400000|2022-07-06 08:50:00|4807.55|4807.55|4807.78|4807.78|4812.02|4812.02|4807.55|4807.55|0
1657097700000|2022-07-06 08:55:00|4809.11|4809.11|4812.83|4812.83|4812.89|4812.89|4807.78|4807.78|0
1657098000000|2022-07-06 09:00:00|4812.3|4812.3|4814.69|4814.69|4817.22|4817.22|4810.95|4810.95|0
1657098300000|2022-07-06 09:05:00|4814.42|4814.42|4820.1|4820.1|4821.16|4821.16|4811.75|4811.75|0
1657098600000|2022-07-06 09:10:00|4820.63|4820.63|4826.85|4826.85|4826.85|4826.85|4820.63|4820.63|0
1657098900000|2022-07-06 09:15:00|4826.69|4826.69|4836.37|4836.37|4836.45|4836.45|4826.69|4826.69|0
1657099200000|2022-07-06 09:20:00|4837.03|4837.03|4835.59|4835.59|4838.52|4838.52|4834.88|4834.88|0
1657099500000|2022-07-06 09:25:00|4836.48|4836.48|4845.55|4845.55|4847.64|4847.64|4836.48|4836.48|0
1657099800000|2022-07-06 09:30:00|4846.22|4846.22|4847.37|4847.37|4849.61|4849.61|4846.13|4846.13|0
1657100100000|2022-07-06 09:35:00|4847.81|4847.81|4842.55|4842.55|4848.26|4848.26|4842.55|4842.55|0
1657100400000|2022-07-06 09:40:00|4841.88|4841.88|4842.22|4842.22|4842.89|4842.89|4838.49|4838.49|0
1657100700000|2022-07-06 09:45:00|4842.31|4842.31|4844.01|4844.01|4844.01|4844.01|4840.85|4840.85|0
1657101000000|2022-07-06 09:50:00|4843.75|4843.75|4843.61|4843.61|4843.75|4843.75|4840.28|4840.28|0
1657101300000|2022-07-06 09:55:00|4843.34|4843.34|4841.47|4841.47|4843.34|4843.34|4839.52|4839.52|0
1657101600000|2022-07-06 10:00:00|4841.2|4841.2|4847.3|4847.3|4848.49|4848.49|4841.04|4841.04|0
1657101900000|2022-07-06 10:05:00|4848.36|4848.36|4851.62|4851.62|4852.43|4852.43|4848.36|4848.36|0
1657102200000|2022-07-06 10:10:00|4851.35|4851.35|4852.52|4852.52|4854.35|4854.35|4848.91|4848.91|0
1657102500000|2022-07-06 10:15:00|4853.54|4853.54|4852.65|4852.65|4853.63|4853.63|4851.8|4851.8|0
1657102800000|2022-07-06 10:20:00|4852.38|4852.38|4855.12|4855.12|4855.42|4855.42|4850.24|4850.24|0
1657103100000|2022-07-06 10:25:00|4855.39|4855.39|4857.44|4857.44|4857.61|4857.61|4852.47|4852.47|0
1657103400000|2022-07-06 10:30:00|4858.11|4858.11|4858.91|4858.91|4859.74|4859.74|4856.23|4856.23|0
1657103700000|2022-07-06 10:35:00|4859|4859|4852.12|4852.12|4860.51|4860.51|4852.12|4852.12|0
1657104000000|2022-07-06 10:40:00|4851.97|4851.97|4847.87|4847.87|4851.97|4851.97|4842.55|4842.55|0
1657104300000|2022-07-06 10:45:00|4848.54|4848.54|4848.79|4848.79|4850.57|4850.57|4846.23|4846.23|0
1657104600000|2022-07-06 10:50:00|4848.12|4848.12|4843.12|4843.12|4848.41|4848.41|4842.59|4842.59|0
1657104900000|2022-07-06 10:55:00|4843.79|4843.79|4852.74|4852.74|4853.4|4853.4|4843.79|4843.79|0
1657105200000|2022-07-06 11:00:00|4852.82|4852.82|4853.75|4853.75|4854.91|4854.91|4849.44|4849.44|0
1657105500000|2022-07-06 11:05:00|4854.19|4854.19|4853.44|4853.44|4855.26|4855.26|4852.65|4852.65|0
1657105800000|2022-07-06 11:10:00|4853.62|4853.62|4851.14|4851.14|4853.66|4853.66|4850.86|4850.86|0
1657106100000|2022-07-06 11:15:00|4851.02|4851.02|4853.23|4853.23|4853.76|4853.76|4848.66|4848.66|0
1657106400000|2022-07-06 11:20:00|4852.97|4852.97|4853.77|4853.77|4854.2|4854.2|4851.32|4851.32|0
1657106700000|2022-07-06 11:25:00|4853.33|4853.33|4853.8|4853.8|4855.85|4855.85|4853.33|4853.33|0
1657107000000|2022-07-06 11:30:00|4853.97|4853.97|4851.19|4851.19|4853.97|4853.97|4850.15|4850.15|0
1657107300000|2022-07-06 11:35:00|4851.85|4851.85|4857.56|4857.56|4857.56|4857.56|4849.46|4849.46|0
1657107600000|2022-07-06 11:40:00|4857.71|4857.71|4851.66|4851.66|4857.71|4857.71|4850.02|4850.02|0
1657107900000|2022-07-06 11:45:00|4851.31|4851.31|4851.35|4851.35|4853.8|4853.8|4850.95|4850.95|0
1657108200000|2022-07-06 11:50:00|4851.14|4851.14|4850.38|4850.38|4851.58|4851.58|4849.41|4849.41|0
1657108500000|2022-07-06 11:55:00|4850.12|4850.12|4852.53|4852.53|4858.13|4858.13|4850.12|4850.12|0
1657108800000|2022-07-06 12:00:00|4852.26|4852.26|4842.48|4842.48|4852.44|4852.44|4842.48|4842.48|0
1657109100000|2022-07-06 12:05:00|4842.63|4842.63|4844.17|4844.17|4847.66|4847.66|4842.48|4842.48|0
1657109400000|2022-07-06 12:10:00|4844|4844|4844.82|4844.82|4844.82|4844.82|4843.62|4843.62|0
1657109700000|2022-07-06 12:15:00|4844.38|4844.38|4841.68|4841.68|4844.38|4844.38|4840.58|4840.58|0
1657110000000|2022-07-06 12:20:00|4842.34|4842.34|4848.44|4848.44|4848.53|4848.53|4842.34|4842.34|0
1657110300000|2022-07-06 12:25:00|4848.53|4848.53|4845.13|4845.13|4848.53|4848.53|4845.13|4845.13|0
1657110600000|2022-07-06 12:30:00|4845.22|4845.22|4848.71|4848.71|4848.71|4848.71|4844.96|4844.96|0
1657110900000|2022-07-06 12:35:00|4847.38|4847.38|4852.57|4852.57|4853.13|4853.13|4847.38|4847.38|0
1657111200000|2022-07-06 12:40:00|4852.84|4852.84|4857.35|4857.35|4857.35|4857.35|4851.19|4851.19|0
1657111500000|2022-07-06 12:45:00|4858.69|4858.69|4855.78|4855.78|4860.06|4860.06|4855.78|4855.78|0
1657111800000|2022-07-06 12:50:00|4855.11|4855.11|4847.53|4847.53|4855.56|4855.56|4846.63|4846.63|0
1657112100000|2022-07-06 12:55:00|4847.65|4847.65|4846.06|4846.06|4849.3|4849.3|4844.05|4844.05|0
1657112400000|2022-07-06 13:00:00|4845.8|4845.8|4848.92|4848.92|4849.72|4849.72|4844.69|4844.69|0
1657112700000|2022-07-06 13:05:00|4849.59|4849.59|4851.16|4851.16|4851.34|4851.34|4847.76|4847.76|0
1657113000000|2022-07-06 13:10:00|4851.77|4851.77|4846.8|4846.8|4852.88|4852.88|4846.8|4846.8|0
1657113300000|2022-07-06 13:15:00|4848.14|4848.14|4847.81|4847.81|4850.83|4850.83|4845.91|4845.91|0
1657113600000|2022-07-06 13:20:00|4847.93|4847.93|4845.42|4845.42|4847.93|4847.93|4843.11|4843.11|0
1657113900000|2022-07-06 13:25:00|4844.98|4844.98|4834.4|4834.4|4844.98|4844.98|4833.43|4833.43|0
1657114200000|2022-07-06 13:30:00|4835.07|4835.07|4831.08|4831.08|4835.07|4835.07|4825.78|4825.78|0
1657114500000|2022-07-06 13:35:00|4832.41|4832.41|4840.58|4840.58|4842.27|4842.27|4830.69|4830.69|0
1657114800000|2022-07-06 13:40:00|4840.76|4840.76|4848.6|4848.6|4848.6|4848.6|4839.1|4839.1|0
1657115100000|2022-07-06 13:45:00|4849.36|4849.36|4852.59|4852.59|4853.47|4853.47|4845.89|4845.89|0
1657115400000|2022-07-06 13:50:00|4852.32|4852.32|4847.89|4847.89|4854.46|4854.46|4846.03|4846.03|0
1657115700000|2022-07-06 13:55:00|4847.63|4847.63|4843.49|4843.49|4849.02|4849.02|4843.4|4843.4|0
1657116000000|2022-07-06 14:00:00|4843.22|4843.22|4845.65|4845.65|4849.59|4849.59|4838.87|4838.87|0
1657116300000|2022-07-06 14:05:00|4844.76|4844.76|4849.3|4849.3|4854.15|4854.15|4842.94|4842.94|0
1657116600000|2022-07-06 14:10:00|4849.97|4849.97|4844.6|4844.6|4849.97|4849.97|4842.93|4842.93|0
1657116900000|2022-07-06 14:15:00|4844.96|4844.96|4852.25|4852.25|4854.65|4854.65|4844.96|4844.96|0
1657117200000|2022-07-06 14:20:00|4851.58|4851.58|4853.8|4853.8|4854.78|4854.78|4848.64|4848.64|0
1657117500000|2022-07-06 14:25:00|4853.62|4853.62|4856.53|4856.53|4856.64|4856.64|4852.1|4852.1|0
1657117800000|2022-07-06 14:30:00|4856.69|4856.69|4857.14|4857.14|4861.61|4861.61|4856.03|4856.03|0
1657118100000|2022-07-06 14:35:00|4857.31|4857.31|4851.71|4851.71|4857.31|4857.31|4850.91|4850.91|0
1657118400000|2022-07-06 14:40:00|4851.53|4851.53|4851.69|4851.69|4851.78|4851.78|4846.67|4846.67|0
1657118700000|2022-07-06 14:45:00|4851.86|4851.86|4843.88|4843.88|4853.62|4853.62|4843.88|4843.88|0
1657119000000|2022-07-06 14:50:00|4843.79|4843.79|4842.36|4842.36|4846.35|4846.35|4842.09|4842.09|0
1657119300000|2022-07-06 14:55:00|4842.63|4842.63|4842.58|4842.58|4845.87|4845.87|4839.26|4839.26|0
1657119600000|2022-07-06 15:00:00|4842.76|4842.76|4828.84|4828.84|4844.25|4844.25|4828.55|4828.55|0
1657119900000|2022-07-06 15:05:00|4828.75|4828.75|4828.7|4828.7|4829.37|4829.37|4825.6|4825.6|0
1657120200000|2022-07-06 15:10:00|4828.52|4828.52|4833.84|4833.84|4833.84|4833.84|4827.27|4827.27|0
1657120500000|2022-07-06 15:15:00|4833.68|4833.68|4842.24|4842.24|4842.8|4842.8|4833.68|4833.68|0
1657120800000|2022-07-06 15:20:00|4842.07|4842.07|4839.54|4839.54|4842.25|4842.25|4838.64|4838.64|0
1657121100000|2022-07-06 15:25:00|4839.36|4839.36|4833.14|4833.14|4841.54|4841.54|4833.14|4833.14|0
1657178100000|2022-07-07 07:15:00|4858.61|4858.61|4860.08|4860.08|4862.9|4862.9|4856.44|4856.44|0
1657178400000|2022-07-07 07:20:00|4858.08|4858.08|4855.11|4855.11|4859.32|4859.32|4847.26|4847.26|0
1657178700000|2022-07-07 07:25:00|4855.38|4855.38|4854.77|4854.77|4860.65|4860.65|4852.43|4852.43|0
1657179000000|2022-07-07 07:30:00|4855.43|4855.43|4863.39|4863.39|4863.39|4863.39|4854.85|4854.85|0
1657179300000|2022-07-07 07:35:00|4863.56|4863.56|4851.92|4851.92|4863.56|4863.56|4849.44|4849.44|0
1657179600000|2022-07-07 07:40:00|4851.56|4851.56|4855.6|4855.6|4856.88|4856.88|4851.44|4851.44|0
1657179900000|2022-07-07 07:45:00|4855.84|4855.84|4852.53|4852.53|4855.87|4855.87|4850.78|4850.78|0
1657180200000|2022-07-07 07:50:00|4852.71|4852.71|4852.95|4852.95|4853.04|4853.04|4848.69|4848.69|0
1657180500000|2022-07-07 07:55:00|4852.78|4852.78|4844.04|4844.04|4854.02|4854.02|4840.94|4840.94|0
1657180800000|2022-07-07 08:00:00|4848.51|4848.51|4854.84|4854.84|4856.77|4856.77|4848.51|4848.51|0
1657181100000|2022-07-07 08:05:00|4854.17|4854.17|4862.47|4862.47|4864.74|4864.74|4854.17|4854.17|0
1657181400000|2022-07-07 08:10:00|4862.32|4862.32|4861.41|4861.41|4865.04|4865.04|4861.02|4861.02|0
1657181700000|2022-07-07 08:15:00|4861.25|4861.25|4862.22|4862.22|4865.96|4865.96|4860.58|4860.58|0
1657182000000|2022-07-07 08:20:00|4860.89|4860.89|4873.75|4873.75|4873.75|4873.75|4860.22|4860.22|0
1657182300000|2022-07-07 08:25:00|4874.54|4874.54|4866.52|4866.52|4874.54|4874.54|4866.08|4866.08|0
1657182600000|2022-07-07 08:30:00|4866.03|4866.03|4865.57|4865.57|4868.7|4868.7|4865.57|4865.57|0
1657182900000|2022-07-07 08:35:00|4865.49|4865.49|4861.62|4861.62|4866.48|4866.48|4861|4861|0
1657183200000|2022-07-07 08:40:00|4861.89|4861.89|4851.85|4851.85|4861.89|4861.89|4851.85|4851.85|0
1657183500000|2022-07-07 08:45:00|4851.94|4851.94|4849.76|4849.76|4854.61|4854.61|4849.76|4849.76|0
1657183800000|2022-07-07 08:50:00|4849.67|4849.67|4850.71|4850.71|4851.36|4851.36|4849|4849|0
1657184100000|2022-07-07 08:55:00|4849.37|4849.37|4857.09|4857.09|4861.43|4861.43|4849.37|4849.37|0
1657184400000|2022-07-07 09:00:00|4855.76|4855.76|4861.95|4861.95|4861.95|4861.95|4854.07|4854.07|0
1657184700000|2022-07-07 09:05:00|4861.28|4861.28|4858.58|4858.58|4862.61|4862.61|4857.76|4857.76|0
1657185000000|2022-07-07 09:10:00|4859.24|4859.24|4859.42|4859.42|4862.36|4862.36|4859.24|4859.24|0
1657185300000|2022-07-07 09:15:00|4859.95|4859.95|4865.79|4865.79|4867.48|4867.48|4859.95|4859.95|0
1657185600000|2022-07-07 09:20:00|4865.97|4865.97|4873.43|4873.43|4873.92|4873.92|4864.2|4864.2|0
1657185900000|2022-07-07 09:25:00|4873.93|4873.93|4867.89|4867.89|4876.6|4876.6|4867.54|4867.54|0
1657186200000|2022-07-07 09:30:00|4865.89|4865.89|4865.93|4865.93|4867.89|4867.89|4864.65|4864.65|0
1657186500000|2022-07-07 09:35:00|4865.76|4865.76|4865.97|4865.97|4867.3|4867.3|4865.04|4865.04|0
1657186800000|2022-07-07 09:40:00|4866.63|4866.63|4863.88|4863.88|4869.11|4869.11|4863.79|4863.79|0
1657187100000|2022-07-07 09:45:00|4864.03|4864.03|4865.11|4865.11|4868.84|4868.84|4864.03|4864.03|0
1657187400000|2022-07-07 09:50:00|4865.29|4865.29|4867.4|4867.4|4869.57|4869.57|4864.21|4864.21|0
1657187700000|2022-07-07 09:55:00|4868.39|4868.39|4863.11|4863.11|4869.6|4869.6|4863|4863|0
1657188000000|2022-07-07 10:00:00|4862.87|4862.87|4865.57|4865.57|4865.57|4865.57|4862.36|4862.36|0
1657188300000|2022-07-07 10:05:00|4865.69|4865.69|4867.4|4867.4|4867.4|4867.4|4865.42|4865.42|0
1657188600000|2022-07-07 10:10:00|4867.51|4867.51|4867.79|4867.79|4868.39|4868.39|4866.83|4866.83|0
1657188900000|2022-07-07 10:15:00|4868.46|4868.46|4859.49|4859.49|4868.46|4868.46|4859.49|4859.49|0
1657189200000|2022-07-07 10:20:00|4860.15|4860.15|4860.71|4860.71|4860.71|4860.71|4856.82|4856.82|0
1657189500000|2022-07-07 10:25:00|4860.44|4860.44|4859.83|4859.83|4861.81|4861.81|4858.54|4858.54|0
1657189800000|2022-07-07 10:30:00|4859.66|4859.66|4857.17|4857.17|4862.49|4862.49|4857.17|4857.17|0
1657190100000|2022-07-07 10:35:00|4856.91|4856.91|4846.15|4846.15|4858.24|4858.24|4846.06|4846.06|0
1657190400000|2022-07-07 10:40:00|4846.42|4846.42|4846.85|4846.85|4847.92|4847.92|4844.42|4844.42|0
1657190700000|2022-07-07 10:45:00|4846.59|4846.59|4847.75|4847.75|4849.35|4849.35|4845.48|4845.48|0
1657191000000|2022-07-07 10:50:00|4847.93|4847.93|4842.4|4842.4|4847.93|4847.93|4842.13|4842.13|0
1657191300000|2022-07-07 10:55:00|4841.91|4841.91|4841.26|4841.26|4844.08|4844.08|4838.55|4838.55|0
1657191600000|2022-07-07 11:00:00|4841.62|4841.62|4841.42|4841.42|4841.62|4841.62|4837.93|4837.93|0
1657191900000|2022-07-07 11:05:00|4841.34|4841.34|4838.26|4838.26|4841.34|4841.34|4837.04|4837.04|0
1657192200000|2022-07-07 11:10:00|4838.93|4838.93|4840.98|4840.98|4840.98|4840.98|4836.25|4836.25|0
1657192500000|2022-07-07 11:15:00|4840|4840|4839.23|4839.23|4844.53|4844.53|4838.57|4838.57|0
1657192800000|2022-07-07 11:20:00|4838.57|4838.57|4835.79|4835.79|4841.5|4841.5|4835.55|4835.55|0
1657193100000|2022-07-07 11:25:00|4837.12|4837.12|4843.73|4843.73|4845.82|4845.82|4836.45|4836.45|0
1657193400000|2022-07-07 11:30:00|4843.91|4843.91|4846.99|4846.99|4846.99|4846.99|4843.91|4843.91|0
1657193700000|2022-07-07 11:35:00|4848.33|4848.33|4851.35|4851.35|4852.19|4852.19|4846.95|4846.95|0
1657194000000|2022-07-07 11:40:00|4851.56|4851.56|4859.19|4859.19|4859.54|4859.54|4851.56|4851.56|0
1657194300000|2022-07-07 11:45:00|4858.83|4858.83|4854.58|4854.58|4861.55|4861.55|4854.58|4854.58|0
1657194600000|2022-07-07 11:50:00|4854.42|4854.42|4858.04|4858.04|4858.18|4858.18|4854.42|4854.42|0
1657194900000|2022-07-07 11:55:00|4858.22|4858.22|4859.79|4859.79|4860.54|4860.54|4857.24|4857.24|0
1657195200000|2022-07-07 12:00:00|4859.53|4859.53|4856.23|4856.23|4859.53|4859.53|4855.93|4855.93|0
1657195500000|2022-07-07 12:05:00|4856.05|4856.05|4854.01|4854.01|4856.23|4856.23|4854.01|4854.01|0
1657195800000|2022-07-07 12:10:00|4853.89|4853.89|4855.79|4855.79|4855.89|4855.89|4853.12|4853.12|0
1657196100000|2022-07-07 12:15:00|4855.44|4855.44|4845.98|4845.98|4857.46|4857.46|4845.31|4845.31|0
1657196400000|2022-07-07 12:20:00|4846.65|4846.65|4847.44|4847.44|4850.02|4850.02|4846.6|4846.6|0
1657196700000|2022-07-07 12:25:00|4848.11|4848.11|4848.69|4848.69|4849.35|4849.35|4847.75|4847.75|0
1657197000000|2022-07-07 12:30:00|4848.42|4848.42|4853.05|4853.05|4853.36|4853.36|4848.42|4848.42|0
1657197300000|2022-07-07 12:35:00|4853.23|4853.23|4856.85|4856.85|4860.9|4860.9|4853.23|4853.23|0
1657197600000|2022-07-07 12:40:00|4855.52|4855.52|4855.65|4855.65|4856.72|4856.72|4854.94|4854.94|0
1657197900000|2022-07-07 12:45:00|4853.65|4853.65|4848.51|4848.51|4853.8|4853.8|4848.33|4848.33|0
1657198200000|2022-07-07 12:50:00|4849.17|4849.17|4846.67|4846.67|4850.73|4850.73|4845.96|4845.96|0
1657198500000|2022-07-07 12:55:00|4847.02|4847.02|4846.43|4846.43|4847.26|4847.26|4845.67|4845.67|0
1657198800000|2022-07-07 13:00:00|4845.81|4845.81|4840.37|4840.37|4846.59|4846.59|4840.37|4840.37|0
1657199100000|2022-07-07 13:05:00|4840.21|4840.21|4842.23|4842.23|4843.02|4843.02|4840.21|4840.21|0
1657199400000|2022-07-07 13:10:00|4842.38|4842.38|4847.68|4847.68|4847.68|4847.68|4841.22|4841.22|0
1657199700000|2022-07-07 13:15:00|4847.76|4847.76|4848.43|4848.43|4848.43|4848.43|4847.01|4847.01|0
1657200000000|2022-07-07 13:20:00|4849.1|4849.1|4855.96|4855.96|4857.38|4857.38|4848.86|4848.86|0
1657200300000|2022-07-07 13:25:00|4855.29|4855.29|4862.15|4862.15|4862.23|4862.23|4855.29|4855.29|0
1657200600000|2022-07-07 13:30:00|4861.97|4861.97|4862.88|4862.88|4863.13|4863.13|4858.5|4858.5|0
1657200900000|2022-07-07 13:35:00|4862.97|4862.97|4859.42|4859.42|4865.24|4865.24|4859.2|4859.2|0
1657201200000|2022-07-07 13:40:00|4859.6|4859.6|4865.37|4865.37|4868.47|4868.47|4859.19|4859.19|0
1657201500000|2022-07-07 13:45:00|4865.55|4865.55|4872.19|4872.19|4872.19|4872.19|4864.25|4864.25|0
1657201800000|2022-07-07 13:50:00|4871.92|4871.92|4873.62|4873.62|4874.29|4874.29|4869.08|4869.08|0
1657202100000|2022-07-07 13:55:00|4872.96|4872.96|4871.1|4871.1|4873.97|4873.97|4870.52|4870.52|0
1657202400000|2022-07-07 14:00:00|4870.31|4870.31|4871.15|4871.15|4872.42|4872.42|4868.68|4868.68|0
1657202700000|2022-07-07 14:05:00|4870.71|4870.71|4867.83|4867.83|4871.71|4871.71|4864.11|4864.11|0
1657203000000|2022-07-07 14:10:00|4867.16|4867.16|4869.16|4869.16|4872.91|4872.91|4867.16|4867.16|0
1657203300000|2022-07-07 14:15:00|4868.49|4868.49|4866.51|4866.51|4869.8|4869.8|4863.85|4863.85|0
1657203600000|2022-07-07 14:20:00|4866.42|4866.42|4865.63|4865.63|4866.42|4866.42|4862.02|4862.02|0
1657203900000|2022-07-07 14:25:00|4865.9|4865.9|4862.97|4862.97|4867.14|4867.14|4862.48|4862.48|0
1657204200000|2022-07-07 14:30:00|4863.64|4863.64|4875.28|4875.28|4875.45|4875.45|4863.64|4863.64|0
1657204500000|2022-07-07 14:35:00|4874.98|4874.98|4877.56|4877.56|4878.34|4878.34|4874.69|4874.69|0
1657204800000|2022-07-07 14:40:00|4876.89|4876.89|4880.46|4880.46|4880.46|4880.46|4876.89|4876.89|0
1657205100000|2022-07-07 14:45:00|4881|4881|4890.2|4890.2|4891.1|4891.1|4879.31|4879.31|0
1657205400000|2022-07-07 14:50:00|4889.84|4889.84|4888.35|4888.35|4892.57|4892.57|4886.93|4886.93|0
1657205700000|2022-07-07 14:55:00|4888.26|4888.26|4887.17|4887.17|4888.26|4888.26|4884.54|4884.54|0
1657206000000|2022-07-07 15:00:00|4887.44|4887.44|4881.09|4881.09|4887.94|4887.94|4881.06|4881.06|0
1657206300000|2022-07-07 15:05:00|4881.76|4881.76|4877.73|4877.73|4881.76|4881.76|4877.43|4877.43|0
1657206600000|2022-07-07 15:10:00|4877.55|4877.55|4875.06|4875.06|4878.79|4878.79|4872.59|4872.59|0
1657206900000|2022-07-07 15:15:00|4874.97|4874.97|4881.79|4881.79|4882.08|4882.08|4874.97|4874.97|0
1657207200000|2022-07-07 15:20:00|4881.91|4881.91|4875.73|4875.73|4882.09|4882.09|4874.6|4874.6|0
1657207500000|2022-07-07 15:25:00|4875.64|4875.64|4877.12|4877.12|4877.83|4877.83|4872.85|4872.85|0
1657264500000|2022-07-08 07:15:00|4893.66|4893.66|4897.56|4897.56|4903.62|4903.62|4892.64|4892.64|0
1657264800000|2022-07-08 07:20:00|4897.91|4897.91|4906.56|4906.56|4906.65|4906.65|4890.7|4890.7|0
1657265100000|2022-07-08 07:25:00|4906.48|4906.48|4911.66|4911.66|4914.48|4914.48|4906.17|4906.17|0
1657265400000|2022-07-08 07:30:00|4911.57|4911.57|4906.04|4906.04|4911.57|4911.57|4902.19|4902.19|0
1657265700000|2022-07-08 07:35:00|4906.52|4906.52|4903.8|4903.8|4908.97|4908.97|4903.35|4903.35|0
1657266000000|2022-07-08 07:40:00|4903.97|4903.97|4897.96|4897.96|4904.32|4904.32|4897.96|4897.96|0
1657266300000|2022-07-08 07:45:00|4897.7|4897.7|4894.27|4894.27|4897.7|4897.7|4893.21|4893.21|0
1657266600000|2022-07-08 07:50:00|4894.05|4894.05|4887.87|4887.87|4894.76|4894.76|4887.53|4887.53|0
1657266900000|2022-07-08 07:55:00|4889.21|4889.21|4889.92|4889.92|4889.92|4889.92|4885.53|4885.53|0
1657267200000|2022-07-08 08:00:00|4889.83|4889.83|4893.44|4893.44|4895.45|4895.45|4889.83|4889.83|0
1657267500000|2022-07-08 08:05:00|4893.18|4893.18|4900.46|4900.46|4900.75|4900.75|4893.18|4893.18|0
1657267800000|2022-07-08 08:10:00|4900.99|4900.99|4895.58|4895.58|4900.99|4900.99|4894.9|4894.9|0
1657268100000|2022-07-08 08:15:00|4894.25|4894.25|4892.64|4892.64|4894.25|4894.25|4892.55|4892.55|0
1657268400000|2022-07-08 08:20:00|4893.09|4893.09|4886.61|4886.61|4893.09|4893.09|4886.61|4886.61|0
1657268700000|2022-07-08 08:25:00|4885.95|4885.95|4880.43|4880.43|4885.95|4885.95|4880.2|4880.2|0
1657269000000|2022-07-08 08:30:00|4880.32|4880.32|4884.31|4884.31|4886.68|4886.68|4879.97|4879.97|0
1657269300000|2022-07-08 08:35:00|4884.13|4884.13|4872.75|4872.75|4884.46|4884.46|4872|4872|0
1657269600000|2022-07-08 08:40:00|4872.84|4872.84|4877.84|4877.84|4877.84|4877.84|4872.84|4872.84|0
1657269900000|2022-07-08 08:45:00|4878.15|4878.15|4880.76|4880.76|4880.76|4880.76|4876.76|4876.76|0
1657270200000|2022-07-08 08:50:00|4879.96|4879.96|4878.71|4878.71|4881.32|4881.32|4875.82|4875.82|0
1657270500000|2022-07-08 08:55:00|4879.37|4879.37|4875.44|4875.44|4881.46|4881.46|4875.44|4875.44|0
1657270800000|2022-07-08 09:00:00|4874.77|4874.77|4876.86|4876.86|4876.86|4876.86|4873.74|4873.74|0
1657271100000|2022-07-08 09:05:00|4876.46|4876.46|4874.49|4874.49|4876.72|4876.72|4873.85|4873.85|0
1657271400000|2022-07-08 09:10:00|4874.4|4874.4|4872.94|4872.94|4874.83|4874.83|4872.94|4872.94|0
1657271700000|2022-07-08 09:15:00|4872.77|4872.77|4873.82|4873.82|4874.71|4874.71|4872|4872|0
1657272000000|2022-07-08 09:20:00|4873.2|4873.2|4871.6|4871.6|4874.61|4874.61|4871.6|4871.6|0
1657272300000|2022-07-08 09:25:00|4871.51|4871.51|4869.63|4869.63|4873.3|4873.3|4869.54|4869.54|0
1657272600000|2022-07-08 09:30:00|4870.3|4870.3|4863.48|4863.48|4870.3|4870.3|4862.64|4862.64|0
1657272900000|2022-07-08 09:35:00|4863.75|4863.75|4869.89|4869.89|4869.89|4869.89|4863.48|4863.48|0
1657273200000|2022-07-08 09:40:00|4869.97|4869.97|4865.26|4865.26|4869.97|4869.97|4864.47|4864.47|0
1657273500000|2022-07-08 09:45:00|4865.8|4865.8|4862.56|4862.56|4865.97|4865.97|4862.56|4862.56|0
1657273800000|2022-07-08 09:50:00|4861.76|4861.76|4868.19|4868.19|4869.73|4869.73|4861.76|4861.76|0
1657274100000|2022-07-08 09:55:00|4868.07|4868.07|4868.48|4868.48|4870.15|4870.15|4868.07|4868.07|0
1657274400000|2022-07-08 10:00:00|4868.84|4868.84|4869.54|4869.54|4869.54|4869.54|4867.26|4867.26|0
1657274700000|2022-07-08 10:05:00|4869.63|4869.63|4876.25|4876.25|4876.25|4876.25|4869.36|4869.36|0
1657275000000|2022-07-08 10:10:00|4876.42|4876.42|4881.02|4881.02|4882.48|4882.48|4875.97|4875.97|0
1657275300000|2022-07-08 10:15:00|4880.49|4880.49|4879.11|4879.11|4880.93|4880.93|4878.2|4878.2|0
1657275600000|2022-07-08 10:20:00|4878.44|4878.44|4880.21|4880.21|4883.37|4883.37|4877.97|4877.97|0
1657275900000|2022-07-08 10:25:00|4879.68|4879.68|4878.87|4878.87|4881.33|4881.33|4876.81|4876.81|0
1657276200000|2022-07-08 10:30:00|4878.54|4878.54|4869.61|4869.61|4878.54|4878.54|4868.64|4868.64|0
1657276500000|2022-07-08 10:35:00|4869.7|4869.7|4869.88|4869.88|4874.68|4874.68|4869.08|4869.08|0
1657276800000|2022-07-08 10:40:00|4869.21|4869.21|4868.14|4868.14|4869.35|4869.35|4867.25|4867.25|0
1657277100000|2022-07-08 10:45:00|4868.23|4868.23|4855.4|4855.4|4868.23|4868.23|4853.98|4853.98|0
1657277400000|2022-07-08 10:50:00|4855.28|4855.28|4847.46|4847.46|4855.28|4855.28|4846.45|4846.45|0
1657277700000|2022-07-08 10:55:00|4848.13|4848.13|4848.75|4848.75|4850.41|4850.41|4846.37|4846.37|0
1657278000000|2022-07-08 11:00:00|4848.63|4848.63|4848.4|4848.4|4849.96|4849.96|4847.59|4847.59|0
1657278300000|2022-07-08 11:05:00|4848.22|4848.22|4850.1|4850.1|4850.76|4850.76|4848.1|4848.1|0
1657278600000|2022-07-08 11:10:00|4849.44|4849.44|4850.75|4850.75|4851.61|4851.61|4849.44|4849.44|0
1657278900000|2022-07-08 11:15:00|4849.42|4849.42|4843.15|4843.15|4849.42|4849.42|4843.15|4843.15|0
1657279200000|2022-07-08 11:20:00|4841.82|4841.82|4841.48|4841.48|4841.86|4841.86|4840.09|4840.09|0
1657279500000|2022-07-08 11:25:00|4841.04|4841.04|4841.2|4841.2|4843.15|4843.15|4838.97|4838.97|0
1657279800000|2022-07-08 11:30:00|4841.32|4841.32|4844.16|4844.16|4844.26|4844.26|4841.06|4841.06|0
1657280100000|2022-07-08 11:35:00|4842.16|4842.16|4835.94|4835.94|4842.82|4842.82|4834.07|4834.07|0
1657280400000|2022-07-08 11:40:00|4835.7|4835.7|4837.84|4837.84|4838.7|4838.7|4834.49|4834.49|0
1657280700000|2022-07-08 11:45:00|4839.18|4839.18|4842.41|4842.41|4842.73|4842.73|4838.11|4838.11|0
1657281000000|2022-07-08 11:50:00|4841.08|4841.08|4844.27|4844.27|4844.27|4844.27|4840.41|4840.41|0
1657281300000|2022-07-08 11:55:00|4843.61|4843.61|4841.12|4841.12|4843.61|4843.61|4839.94|4839.94|0
1657281600000|2022-07-08 12:00:00|4841.79|4841.79|4842.38|4842.38|4842.97|4842.97|4839.91|4839.91|0
1657281900000|2022-07-08 12:05:00|4843.09|4843.09|4838.65|4838.65|4845.18|4845.18|4838.09|4838.09|0
1657282200000|2022-07-08 12:10:00|4839.32|4839.32|4847.6|4847.6|4847.6|4847.6|4839.32|4839.32|0
1657282500000|2022-07-08 12:15:00|4847.96|4847.96|4842.21|4842.21|4847.96|4847.96|4841.94|4841.94|0
1657282800000|2022-07-08 12:20:00|4841.85|4841.85|4847.04|4847.04|4849.86|4849.86|4841.68|4841.68|0
1657283100000|2022-07-08 12:25:00|4846.83|4846.83|4844.15|4844.15|4849.62|4849.62|4843.47|4843.47|0
1657283400000|2022-07-08 12:30:00|4842.24|4842.24|4838.18|4838.18|4843.57|4843.57|4831.17|4831.17|0
1657283700000|2022-07-08 12:35:00|4839.51|4839.51|4846.41|4846.41|4846.41|4846.41|4839.51|4839.51|0
1657284000000|2022-07-08 12:40:00|4845.75|4845.75|4842.2|4842.2|4845.75|4845.75|4840.51|4840.51|0
1657284300000|2022-07-08 12:45:00|4842.87|4842.87|4842.02|4842.02|4847.45|4847.45|4838.82|4838.82|0
1657284600000|2022-07-08 12:50:00|4841.36|4841.36|4849.4|4849.4|4849.43|4849.43|4841.36|4841.36|0
1657284900000|2022-07-08 12:55:00|4850.07|4850.07|4856.95|4856.95|4856.95|4856.95|4849.89|4849.89|0
1657285200000|2022-07-08 13:00:00|4857.39|4857.39|4861.31|4861.31|4861.42|4861.42|4857.39|4857.39|0
1657285500000|2022-07-08 13:05:00|4861.22|4861.22|4859.96|4859.96|4861.8|4861.8|4857.03|4857.03|0
1657285800000|2022-07-08 13:10:00|4859.52|4859.52|4856.35|4856.35|4860.51|4860.51|4855.62|4855.62|0
1657286100000|2022-07-08 13:15:00|4856.62|4856.62|4859.88|4859.88|4859.88|4859.88|4855.95|4855.95|0
1657286400000|2022-07-08 13:20:00|4860.54|4860.54|4856.28|4856.28|4860.54|4860.54|4856.28|4856.28|0
1657286700000|2022-07-08 13:25:00|4854.95|4854.95|4854.87|4854.87|4856.47|4856.47|4851.7|4851.7|0
1657287000000|2022-07-08 13:30:00|4854.78|4854.78|4863.74|4863.74|4868.09|4868.09|4854.78|4854.78|0
1657287300000|2022-07-08 13:35:00|4864.41|4864.41|4864.54|4864.54|4865.64|4865.64|4861.71|4861.71|0
1657287600000|2022-07-08 13:40:00|4863.92|4863.92|4871.07|4871.07|4871.6|4871.6|4862.85|4862.85|0
1657287900000|2022-07-08 13:45:00|4871.73|4871.73|4866.31|4866.31|4874.09|4874.09|4863.33|4863.33|0
1657288200000|2022-07-08 13:50:00|4865.95|4865.95|4865.97|4865.97|4870.36|4870.36|4863.72|4863.72|0
1657288500000|2022-07-08 13:55:00|4865.88|4865.88|4867.86|4867.86|4867.87|4867.87|4863.52|4863.52|0
1657288800000|2022-07-08 14:00:00|4868.12|4868.12|4874.82|4874.82|4875.18|4875.18|4866.42|4866.42|0
1657289100000|2022-07-08 14:05:00|4874.16|4874.16|4872.36|4872.36|4874.82|4874.82|4870.33|4870.33|0
1657289400000|2022-07-08 14:10:00|4872|4872|4873.29|4873.29|4876.79|4876.79|4869.47|4869.47|0
1657289700000|2022-07-08 14:15:00|4873.47|4873.47|4874.52|4874.52|4876.13|4876.13|4873.37|4873.37|0
1657290000000|2022-07-08 14:20:00|4874.08|4874.08|4877.96|4877.96|4878.22|4878.22|4873.99|4873.99|0
1657290300000|2022-07-08 14:25:00|4878.13|4878.13|4887.9|4887.9|4888.02|4888.02|4878.13|4878.13|0
1657290600000|2022-07-08 14:30:00|4887.24|4887.24|4885.65|4885.65|4887.53|4887.53|4883.71|4883.71|0
1657290900000|2022-07-08 14:35:00|4885.56|4885.56|4883.4|4883.4|4885.56|4885.56|4881.49|4881.49|0
1657291200000|2022-07-08 14:40:00|4884.24|4884.24|4886.67|4886.67|4888.08|4888.08|4884.24|4884.24|0
1657291500000|2022-07-08 14:45:00|4887.02|4887.02|4882.6|4882.6|4887.97|4887.97|4882.6|4882.6|0
1657291800000|2022-07-08 14:50:00|4881.93|4881.93|4882.73|4882.73|4884.03|4884.03|4880.46|4880.46|0
1657292100000|2022-07-08 14:55:00|4882.9|4882.9|4879.4|4879.4|4883.07|4883.07|4876.73|4876.73|0
1657292400000|2022-07-08 15:00:00|4879.49|4879.49|4877.39|4877.39|4880.54|4880.54|4875.32|4875.32|0
1657292700000|2022-07-08 15:05:00|4877.48|4877.48|4879.04|4879.04|4879.59|4879.59|4875.88|4875.88|0
1657293000000|2022-07-08 15:10:00|4879.39|4879.39|4870.74|4870.74|4879.39|4879.39|4870.74|4870.74|0
1657293300000|2022-07-08 15:15:00|4870.82|4870.82|4871.2|4871.2|4874.16|4874.16|4869.74|4869.74|0
1657293600000|2022-07-08 15:20:00|4870.54|4870.54|4876.84|4876.84|4876.84|4876.84|4870.42|4870.42|0
1657293900000|2022-07-08 15:25:00|4876.17|4876.17|4874.72|4874.72|4876.17|4876.17|4872.82|4872.82|0
1657523700000|2022-07-11 07:15:00|4859.41|4859.41|4861.88|4861.88|4875.2|4875.2|4856.27|4856.27|0
1657524000000|2022-07-11 07:20:00|4861.17|4861.17|4869.35|4869.35|4874.77|4874.77|4861.17|4861.17|0
1657524300000|2022-07-11 07:25:00|4870.68|4870.68|4873.93|4873.93|4874.22|4874.22|4867.57|4867.57|0
1657524600000|2022-07-11 07:30:00|4875.27|4875.27|4875.5|4875.5|4877.73|4877.73|4871.51|4871.51|0
1657524900000|2022-07-11 07:35:00|4875.34|4875.34|4871.52|4871.52|4878.49|4878.49|4868.35|4868.35|0
1657525200000|2022-07-11 07:40:00|4869.52|4869.52|4860.51|4860.51|4869.52|4869.52|4856.43|4856.43|0
1657525500000|2022-07-11 07:45:00|4859.53|4859.53|4853.5|4853.5|4860.94|4860.94|4853.26|4853.26|0
1657525800000|2022-07-11 07:50:00|4853.74|4853.74|4852.49|4852.49|4855.84|4855.84|4849.65|4849.65|0
1657526100000|2022-07-11 07:55:00|4855.82|4855.82|4854.2|4854.2|4855.82|4855.82|4849.15|4849.15|0
1657526400000|2022-07-11 08:00:00|4854.82|4854.82|4861.52|4861.52|4864.31|4864.31|4853.13|4853.13|0
1657526700000|2022-07-11 08:05:00|4861.85|4861.85|4858.91|4858.91|4861.85|4861.85|4857.91|4857.91|0
1657527000000|2022-07-11 08:10:00|4858.64|4858.64|4864.69|4864.69|4868.26|4868.26|4858.64|4858.64|0
1657527300000|2022-07-11 08:15:00|4865.13|4865.13|4870.35|4870.35|4871.68|4871.68|4862.98|4862.98|0
1657527600000|2022-07-11 08:20:00|4869.68|4869.68|4871.15|4871.15|4871.15|4871.15|4868.83|4868.83|0
1657527900000|2022-07-11 08:25:00|4871.82|4871.82|4865.64|4865.64|4872.49|4872.49|4865.64|4865.64|0
1657528200000|2022-07-11 08:30:00|4865.11|4865.11|4869.14|4869.14|4869.14|4869.14|4864.75|4864.75|0
1657528500000|2022-07-11 08:35:00|4868.9|4868.9|4871.19|4871.19|4871.19|4871.19|4868.11|4868.11|0
1657528800000|2022-07-11 08:40:00|4870.92|4870.92|4869.88|4869.88|4874.67|4874.67|4869.88|4869.88|0
1657529100000|2022-07-11 08:45:00|4869.08|4869.08|4867.1|4867.1|4869.92|4869.92|4866.1|4866.1|0
1657529400000|2022-07-11 08:50:00|4866.92|4866.92|4865.36|4865.36|4869.94|4869.94|4865.36|4865.36|0
1657529700000|2022-07-11 08:55:00|4864.69|4864.69|4864.4|4864.4|4864.69|4864.69|4860.62|4860.62|0
1657530000000|2022-07-11 09:00:00|4865.73|4865.73|4869.1|4869.1|4869.1|4869.1|4865.47|4865.47|0
1657530300000|2022-07-11 09:05:00|4879.1|4879.1|4880.5|4880.5|4883.01|4883.01|4879.1|4879.1|0
1657530600000|2022-07-11 09:10:00|4880.67|4880.67|4882.22|4882.22|4882.63|4882.63|4879.52|4879.52|0
1657530900000|2022-07-11 09:15:00|4881.6|4881.6|4883.45|4883.45|4884.21|4884.21|4880.18|4880.18|0
1657531200000|2022-07-11 09:20:00|4884.12|4884.12|4882.06|4882.06|4884.79|4884.79|4879.8|4879.8|0
1657531500000|2022-07-11 09:25:00|4882.42|4882.42|4881.62|4881.62|4887.3|4887.3|4881.62|4881.62|0
1657531800000|2022-07-11 09:30:00|4881.18|4881.18|4880.03|4880.03|4881.53|4881.53|4879.36|4879.36|0
1657532100000|2022-07-11 09:35:00|4881.37|4881.37|4885.5|4885.5|4885.5|4885.5|4880.3|4880.3|0
1657532400000|2022-07-11 09:40:00|4884.97|4884.97|4880.06|4880.06|4886.48|4886.48|4880.06|4880.06|0
1657532700000|2022-07-11 09:45:00|4880.73|4880.73|4876.71|4876.71|4882.95|4882.95|4876.19|4876.19|0
1657533000000|2022-07-11 09:50:00|4877.38|4877.38|4879.54|4879.54|4879.54|4879.54|4876.05|4876.05|0
1657533300000|2022-07-11 09:55:00|4879.37|4879.37|4879.87|4879.87|4880.67|4880.67|4878.81|4878.81|0
1657533600000|2022-07-11 10:00:00|4879.76|4879.76|4881.68|4881.68|4882.21|4882.21|4878.51|4878.51|0
1657533900000|2022-07-11 10:05:00|4881.77|4881.77|4885.2|4885.2|4885.96|4885.96|4881.77|4881.77|0
1657534200000|2022-07-11 10:10:00|4885.87|4885.87|4892.09|4892.09|4892.09|4892.09|4885.87|4885.87|0
1657534500000|2022-07-11 10:15:00|4891.56|4891.56|4893.97|4893.97|4894.64|4894.64|4890.94|4890.94|0
1657534800000|2022-07-11 10:20:00|4892.63|4892.63|4892.13|4892.13|4893.43|4893.43|4890.93|4890.93|0
1657535100000|2022-07-11 10:25:00|4889.29|4889.29|4882.88|4882.88|4889.47|4889.47|4882.88|4882.88|0
1657535400000|2022-07-11 10:30:00|4883.15|4883.15|4879.85|4879.85|4883.15|4883.15|4879.35|4879.35|0
1657535700000|2022-07-11 10:35:00|4880|4880|4881.08|4881.08|4881.08|4881.08|4878.92|4878.92|0
1657536000000|2022-07-11 10:40:00|4880.9|4880.9|4882.21|4882.21|4883.05|4883.05|4880.76|4880.76|0
1657536300000|2022-07-11 10:45:00|4882.39|4882.39|4887.31|4887.31|4889.22|4889.22|4882.39|4882.39|0
1657536600000|2022-07-11 10:50:00|4887.58|4887.58|4888.17|4888.17|4890.48|4890.48|4887.49|4887.49|0
1657536900000|2022-07-11 10:55:00|4886.84|4886.84|4888.42|4888.42|4888.6|4888.6|4886.84|4886.84|0
1657537200000|2022-07-11 11:00:00|4889.09|4889.09|4888.68|4888.68|4889.09|4889.09|4888.12|4888.12|0
1657537500000|2022-07-11 11:05:00|4888.42|4888.42|4891.65|4891.65|4892.5|4892.5|4888.42|4888.42|0
1657537800000|2022-07-11 11:10:00|4891.53|4891.53|4891.84|4891.84|4892.38|4892.38|4891.22|4891.22|0
1657538100000|2022-07-11 11:15:00|4892.01|4892.01|4890.47|4890.47|4892.68|4892.68|4890.47|4890.47|0
1657538400000|2022-07-11 11:20:00|4890.35|4890.35|4890.1|4890.1|4891.8|4891.8|4890.03|4890.03|0
1657538700000|2022-07-11 11:25:00|4889.66|4889.66|4888.81|4888.81|4889.66|4889.66|4887.49|4887.49|0
1657539000000|2022-07-11 11:30:00|4888.9|4888.9|4886.5|4886.5|4888.9|4888.9|4886.11|4886.11|0
1657539300000|2022-07-11 11:35:00|4886.26|4886.26|4888.93|4888.93|4889.92|4889.92|4886.22|4886.22|0
1657539600000|2022-07-11 11:40:00|4888.75|4888.75|4886.15|4886.15|4888.84|4888.84|4886.15|4886.15|0
1657539900000|2022-07-11 11:45:00|4886.59|4886.59|4887.69|4887.69|4889.75|4889.75|4886.5|4886.5|0
1657540200000|2022-07-11 11:50:00|4887.52|4887.52|4889.42|4889.42|4891.77|4891.77|4887.52|4887.52|0
1657540500000|2022-07-11 11:55:00|4889.27|4889.27|4887.79|4887.79|4889.27|4889.27|4887.26|4887.26|0
1657540800000|2022-07-11 12:00:00|4887.91|4887.91|4889.82|4889.82|4890.92|4890.92|4887.91|4887.91|0
1657541100000|2022-07-11 12:05:00|4889.55|4889.55|4889.9|4889.9|4891.39|4891.39|4889.04|4889.04|0
1657541400000|2022-07-11 12:10:00|4889.81|4889.81|4891.88|4891.88|4891.97|4891.97|4889.54|4889.54|0
1657541700000|2022-07-11 12:15:00|4891.7|4891.7|4888.93|4888.93|4891.97|4891.97|4888.93|4888.93|0
1657542000000|2022-07-11 12:20:00|4889.6|4889.6|4888|4888|4890.93|4890.93|4888|4888|0
1657542300000|2022-07-11 12:25:00|4887.65|4887.65|4883.36|4883.36|4887.65|4887.65|4883.36|4883.36|0
1657542600000|2022-07-11 12:30:00|4882.92|4882.92|4882.44|4882.44|4884.03|4884.03|4882.29|4882.29|0
1657542900000|2022-07-11 12:35:00|4882.29|4882.29|4883.47|4883.47|4883.67|4883.67|4879.62|4879.62|0
1657543200000|2022-07-11 12:40:00|4883.29|4883.29|4879.32|4879.32|4883.29|4883.29|4877.24|4877.24|0
1657543500000|2022-07-11 12:45:00|4879.98|4879.98|4887.39|4887.39|4887.39|4887.39|4879.98|4879.98|0
1657543800000|2022-07-11 12:50:00|4887.57|4887.57|4886.26|4886.26|4890.5|4890.5|4886.08|4886.08|0
1657544100000|2022-07-11 12:55:00|4886.43|4886.43|4882.07|4882.07|4886.43|4886.43|4882|4882|0
1657544400000|2022-07-11 13:00:00|4882.16|4882.16|4881.86|4881.86|4882.85|4882.85|4880.23|4880.23|0
1657544700000|2022-07-11 13:05:00|4882.35|4882.35|4880.61|4880.61|4884.03|4884.03|4880.61|4880.61|0
1657545000000|2022-07-11 13:10:00|4881.27|4881.27|4881.06|4881.06|4882.61|4882.61|4880.39|4880.39|0
1657545300000|2022-07-11 13:15:00|4881.72|4881.72|4883.32|4883.32|4883.36|4883.36|4881.72|4881.72|0
1657545600000|2022-07-11 13:20:00|4883.44|4883.44|4881.98|4881.98|4883.44|4883.44|4881.56|4881.56|0
1657545900000|2022-07-11 13:25:00|4881.23|4881.23|4883.04|4883.04|4883.04|4883.04|4880.47|4880.47|0
1657546200000|2022-07-11 13:30:00|4883.49|4883.49|4888.11|4888.11|4890.78|4890.78|4881.47|4881.47|0
1657546500000|2022-07-11 13:35:00|4887.44|4887.44|4893.45|4893.45|4896.13|4896.13|4883.16|4883.16|0
1657546800000|2022-07-11 13:40:00|4893.79|4893.79|4890.66|4890.66|4894.6|4894.6|4888.1|4888.1|0
1657547100000|2022-07-11 13:45:00|4889.59|4889.59|4886.76|4886.76|4889.85|4889.85|4883.55|4883.55|0
1657547400000|2022-07-11 13:50:00|4887.03|4887.03|4887.32|4887.32|4888.09|4888.09|4885.39|4885.39|0
1657547700000|2022-07-11 13:55:00|4888.65|4888.65|4891.49|4891.49|4893.63|4893.63|4888.34|4888.34|0
1657548000000|2022-07-11 14:00:00|4890.83|4890.83|4893.92|4893.92|4894.59|4894.59|4889.3|4889.3|0
1657548300000|2022-07-11 14:05:00|4893.25|4893.25|4890.47|4890.47|4895.45|4895.45|4890.38|4890.38|0
1657548600000|2022-07-11 14:10:00|4890.38|4890.38|4888.72|4888.72|4893.99|4893.99|4888.72|4888.72|0
1657548900000|2022-07-11 14:15:00|4888.48|4888.48|4879.06|4879.06|4888.48|4888.48|4879.06|4879.06|0
1657549200000|2022-07-11 14:20:00|4879.23|4879.23|4869.83|4869.83|4879.23|4879.23|4869.31|4869.31|0
1657549500000|2022-07-11 14:25:00|4870.54|4870.54|4867.73|4867.73|4873.56|4873.56|4866.21|4866.21|0
1657549800000|2022-07-11 14:30:00|4868.08|4868.08|4870.23|4870.23|4872.3|4872.3|4867.46|4867.46|0
1657550100000|2022-07-11 14:35:00|4869.96|4869.96|4874.75|4874.75|4874.92|4874.92|4869.96|4869.96|0
1657550400000|2022-07-11 14:40:00|4874.87|4874.87|4876.36|4876.36|4876.36|4876.36|4871.89|4871.89|0
1657550700000|2022-07-11 14:45:00|4876.63|4876.63|4882.68|4882.68|4882.68|4882.68|4876.63|4876.63|0
1657551000000|2022-07-11 14:50:00|4882.5|4882.5|4881.77|4881.77|4884.97|4884.97|4880.06|4880.06|0
1657551300000|2022-07-11 14:55:00|4881.6|4881.6|4875.52|4875.52|4881.77|4881.77|4874.56|4874.56|0
1657551600000|2022-07-11 15:00:00|4874.85|4874.85|4878.49|4878.49|4882.06|4882.06|4873.97|4873.97|0
1657551900000|2022-07-11 15:05:00|4879.16|4879.16|4879.1|4879.1|4880.51|4880.51|4878.83|4878.83|0
1657552200000|2022-07-11 15:10:00|4878.93|4878.93|4874.95|4874.95|4878.93|4878.93|4874.21|4874.21|0
1657552500000|2022-07-11 15:15:00|4875.29|4875.29|4873.88|4873.88|4877.87|4877.87|4873.88|4873.88|0
1657552800000|2022-07-11 15:20:00|4874.28|4874.28|4878.53|4878.53|4878.53|4878.53|4872.25|4872.25|0
1657553100000|2022-07-11 15:25:00|4878.35|4878.35|4879.14|4879.14|4883.06|4883.06|4877.69|4877.69|0
1657610100000|2022-07-12 07:15:00|4875.86|4875.86|4882.01|4882.01|4892.49|4892.49|4875.86|4875.86|0
1657610400000|2022-07-12 07:20:00|4882.9|4882.9|4886.91|4886.91|4892.51|4892.51|4882.9|4882.9|0
1657610700000|2022-07-12 07:25:00|4886.75|4886.75|4887.34|4887.34|4892.9|4892.9|4884.76|4884.76|0
1657611000000|2022-07-12 07:30:00|4887.07|4887.07|4884.33|4884.33|4887.07|4887.07|4878.72|4878.72|0
1657611300000|2022-07-12 07:35:00|4884.24|4884.24|4881.39|4881.39|4884.24|4884.24|4879.48|4879.48|0
1657611600000|2022-07-12 07:40:00|4881.3|4881.3|4889.53|4889.53|4889.53|4889.53|4879.48|4879.48|0
1657611900000|2022-07-12 07:45:00|4890.19|4890.19|4891.88|4891.88|4892.5|4892.5|4887.43|4887.43|0
1657612200000|2022-07-12 07:50:00|4891.97|4891.97|4903.83|4903.83|4903.83|4903.83|4891.97|4891.97|0
1657612500000|2022-07-12 07:55:00|4902.49|4902.49|4900.17|4900.17|4904.02|4904.02|4897.95|4897.95|0
1657612800000|2022-07-12 08:00:00|4900.68|4900.68|4894.8|4894.8|4904.46|4904.46|4891.95|4891.95|0
1657613100000|2022-07-12 08:05:00|4895.6|4895.6|4898.95|4898.95|4903.88|4903.88|4895.6|4895.6|0
1657613400000|2022-07-12 08:10:00|4898.42|4898.42|4900.53|4900.53|4903.44|4903.44|4898.42|4898.42|0
1657613700000|2022-07-12 08:15:00|4900.77|4900.77|4900.23|4900.23|4903.32|4903.32|4899.88|4899.88|0
1657614000000|2022-07-12 08:20:00|4898.82|4898.82|4904.41|4904.41|4904.41|4904.41|4898.06|4898.06|0
1657614300000|2022-07-12 08:25:00|4904.17|4904.17|4902.73|4902.73|4906.17|4906.17|4901.31|4901.31|0
1657614600000|2022-07-12 08:30:00|4902.06|4902.06|4901.49|4901.49|4902.91|4902.91|4899.82|4899.82|0
1657614900000|2022-07-12 08:35:00|4901.93|4901.93|4907.27|4907.27|4907.51|4907.51|4901.93|4901.93|0
1657615200000|2022-07-12 08:40:00|4907|4907|4913.92|4913.92|4913.92|4913.92|4906.91|4906.91|0
1657615500000|2022-07-12 08:45:00|4914.04|4914.04|4912.24|4912.24|4915.89|4915.89|4912.24|4912.24|0
1657615800000|2022-07-12 08:50:00|4912.9|4912.9|4918.45|4918.45|4919.04|4919.04|4912.9|4912.9|0
1657616100000|2022-07-12 08:55:00|4917.78|4917.78|4913.55|4913.55|4918.27|4918.27|4913.55|4913.55|0
1657616400000|2022-07-12 09:00:00|4912.21|4912.21|4917.18|4917.18|4917.18|4917.18|4911.31|4911.31|0
1657616700000|2022-07-12 09:05:00|4917.42|4917.42|4926.14|4926.14|4928.05|4928.05|4917.15|4917.15|0
1657617000000|2022-07-12 09:10:00|4925.87|4925.87|4919.78|4919.78|4926.63|4926.63|4919.78|4919.78|0
1657617300000|2022-07-12 09:15:00|4919.99|4919.99|4924.89|4924.89|4925.07|4925.07|4919.5|4919.5|0
1657617600000|2022-07-12 09:20:00|4925.25|4925.25|4921.33|4921.33|4925.25|4925.25|4920.88|4920.88|0
1657617900000|2022-07-12 09:25:00|4921.99|4921.99|4923.77|4923.77|4925.49|4925.49|4921.99|4921.99|0
1657618200000|2022-07-12 09:30:00|4923.89|4923.89|4927.03|4927.03|4927.53|4927.53|4923.62|4923.62|0
1657618500000|2022-07-12 09:35:00|4926.85|4926.85|4927.37|4927.37|4930.03|4930.03|4926.19|4926.19|0
1657618800000|2022-07-12 09:40:00|4928.03|4928.03|4931.43|4931.43|4931.43|4931.43|4928.03|4928.03|0
1657619100000|2022-07-12 09:45:00|4931.69|4931.69|4932.79|4932.79|4935.72|4935.72|4931.31|4931.31|0
1657619400000|2022-07-12 09:50:00|4932.67|4932.67|4928.35|4928.35|4933.8|4933.8|4927.06|4927.06|0
1657619700000|2022-07-12 09:55:00|4927.99|4927.99|4926.44|4926.44|4928.9|4928.9|4924.15|4924.15|0
1657620000000|2022-07-12 10:00:00|4926.56|4926.56|4927.34|4927.34|4927.54|4927.54|4926.21|4926.21|0
1657620300000|2022-07-12 10:05:00|4928|4928|4927.49|4927.49|4928|4928|4926.14|4926.14|0
1657620600000|2022-07-12 10:10:00|4928.02|4928.02|4929.93|4929.93|4932.33|4932.33|4926.7|4926.7|0
1657620900000|2022-07-12 10:15:00|4930.28|4930.28|4933.39|4933.39|4934.85|4934.85|4929.36|4929.36|0
1657621200000|2022-07-12 10:20:00|4933.57|4933.57|4929.93|4929.93|4934.49|4934.49|4929.93|4929.93|0
1657621500000|2022-07-12 10:25:00|4930.05|4930.05|4929.5|4929.5|4933.26|4933.26|4928.52|4928.52|0
1657621800000|2022-07-12 10:30:00|4929.62|4929.62|4934.37|4934.37|4935.34|4935.34|4929.62|4929.62|0
1657622100000|2022-07-12 10:35:00|4934.49|4934.49|4940.49|4940.49|4941.42|4941.42|4934.49|4934.49|0
1657622400000|2022-07-12 10:40:00|4939.51|4939.51|4936.46|4936.46|4939.51|4939.51|4936.46|4936.46|0
1657622700000|2022-07-12 10:45:00|4936.7|4936.7|4928.88|4928.88|4936.7|4936.7|4928.88|4928.88|0
1657623000000|2022-07-12 10:50:00|4929|4929|4922.69|4922.69|4929.18|4929.18|4922.02|4922.02|0
1657623300000|2022-07-12 10:55:00|4922.57|4922.57|4917.72|4917.72|4923|4923|4917.72|4917.72|0
1657623600000|2022-07-12 11:00:00|4917.55|4917.55|4913.13|4913.13|4917.55|4917.55|4912.55|4912.55|0
1657623900000|2022-07-12 11:05:00|4912.46|4912.46|4912.32|4912.32|4912.46|4912.46|4908.41|4908.41|0
1657624200000|2022-07-12 11:10:00|4912.23|4912.23|4915.67|4915.67|4915.67|4915.67|4909.17|4909.17|0
1657624500000|2022-07-12 11:15:00|4915.49|4915.49|4914.71|4914.71|4915.8|4915.8|4913.8|4913.8|0
1657624800000|2022-07-12 11:20:00|4914.44|4914.44|4919.81|4919.81|4920.48|4920.48|4914.44|4914.44|0
1657625100000|2022-07-12 11:25:00|4919.69|4919.69|4919.04|4919.04|4921.25|4921.25|4919.04|4919.04|0
1657625400000|2022-07-12 11:30:00|4919.3|4919.3|4922.17|4922.17|4922.17|4922.17|4919.3|4919.3|0
1657625700000|2022-07-12 11:35:00|4921.5|4921.5|4921.92|4921.92|4922.83|4922.83|4921.3|4921.3|0
1657626000000|2022-07-12 11:40:00|4922.59|4922.59|4919.97|4919.97|4924.13|4924.13|4919.92|4919.92|0
1657626300000|2022-07-12 11:45:00|4919.79|4919.79|4920.85|4920.85|4921.92|4921.92|4919.02|4919.02|0
1657626600000|2022-07-12 11:50:00|4919.78|4919.78|4920.02|4920.02|4922.18|4922.18|4919.28|4919.28|0
1657626900000|2022-07-12 11:55:00|4919.35|4919.35|4918.84|4918.84|4919.79|4919.79|4913.7|4913.7|0
1657627200000|2022-07-12 12:00:00|4919.11|4919.11|4921.82|4921.82|4922.75|4922.75|4919.11|4919.11|0
1657627500000|2022-07-12 12:05:00|4921.91|4921.91|4919.52|4919.52|4921.91|4921.91|4918.86|4918.86|0
1657627800000|2022-07-12 12:10:00|4919.61|4919.61|4916.07|4916.07|4919.85|4919.85|4916.07|4916.07|0
1657628100000|2022-07-12 12:15:00|4917.4|4917.4|4910.96|4910.96|4917.4|4917.4|4910.96|4910.96|0
1657628400000|2022-07-12 12:20:00|4909.81|4909.81|4910.83|4910.83|4912.17|4912.17|4909.49|4909.49|0
1657628700000|2022-07-12 12:25:00|4912.17|4912.17|4912.62|4912.62|4913.53|4913.53|4911.22|4911.22|0
1657629000000|2022-07-12 12:30:00|4911.64|4911.64|4912.41|4912.41|4913.2|4913.2|4909.34|4909.34|0
1657629300000|2022-07-12 12:35:00|4912.65|4912.65|4915.65|4915.65|4916.78|4916.78|4912.65|4912.65|0
1657629600000|2022-07-12 12:40:00|4914.98|4914.98|4915.28|4915.28|4915.28|4915.28|4911.88|4911.88|0
1657629900000|2022-07-12 12:45:00|4914.85|4914.85|4912.88|4912.88|4918.03|4918.03|4911.68|4911.68|0
1657630200000|2022-07-12 12:50:00|4913.15|4913.15|4917.59|4917.59|4917.59|4917.59|4912.48|4912.48|0
1657630500000|2022-07-12 12:55:00|4917.32|4917.32|4913.62|4913.62|4918.91|4918.91|4913.62|4913.62|0
1657630800000|2022-07-12 13:00:00|4913.38|4913.38|4911.77|4911.77|4914.32|4914.32|4909.88|4909.88|0
1657631100000|2022-07-12 13:05:00|4912.04|4912.04|4914.55|4914.55|4917|4917|4912.04|4912.04|0
1657631400000|2022-07-12 13:10:00|4914.29|4914.29|4911.18|4911.18|4914.7|4914.7|4911.18|4911.18|0
1657631700000|2022-07-12 13:15:00|4910.51|4910.51|4908.7|4908.7|4910.61|4910.61|4907.92|4907.92|0
1657632000000|2022-07-12 13:20:00|4909.14|4909.14|4903.12|4903.12|4909.49|4909.49|4903.12|4903.12|0
1657632300000|2022-07-12 13:25:00|4902.5|4902.5|4903.66|4903.66|4905.35|4905.35|4900.68|4900.68|0
1657632600000|2022-07-12 13:30:00|4903.84|4903.84|4896.44|4896.44|4910.82|4910.82|4892.15|4892.15|0
1657632900000|2022-07-12 13:35:00|4895.77|4895.77|4900.46|4900.46|4905.21|4905.21|4895.77|4895.77|0
1657633200000|2022-07-12 13:40:00|4899.79|4899.79|4903.88|4903.88|4905.04|4905.04|4899.44|4899.44|0
1657633500000|2022-07-12 13:45:00|4904.23|4904.23|4898.74|4898.74|4904.94|4904.94|4897.75|4897.75|0
1657633800000|2022-07-12 13:50:00|4897.85|4897.85|4902.49|4902.49|4904.31|4904.31|4896.18|4896.18|0
1657634100000|2022-07-12 13:55:00|4902.04|4902.04|4906.65|4906.65|4907.85|4907.85|4901.38|4901.38|0
1657634400000|2022-07-12 14:00:00|4906.56|4906.56|4901.83|4901.83|4907.32|4907.32|4900.01|4900.01|0
1657634700000|2022-07-12 14:05:00|4901.16|4901.16|4908.61|4908.61|4910.47|4910.47|4901.16|4901.16|0
1657635000000|2022-07-12 14:10:00|4907.95|4907.95|4920.69|4920.69|4920.69|4920.69|4907.36|4907.36|0
1657635300000|2022-07-12 14:15:00|4921.57|4921.57|4916.74|4916.74|4922.19|4922.19|4915.76|4915.76|0
1657635600000|2022-07-12 14:20:00|4916.08|4916.08|4917.58|4917.58|4920.33|4920.33|4916.08|4916.08|0
1657635900000|2022-07-12 14:25:00|4917.67|4917.67|4920.27|4920.27|4924.03|4924.03|4916.83|4916.83|0
1657636200000|2022-07-12 14:30:00|4920.45|4920.45|4924.33|4924.33|4924.33|4924.33|4919.44|4919.44|0
1657636500000|2022-07-12 14:35:00|4924.51|4924.51|4930.82|4930.82|4930.82|4930.82|4924.21|4924.21|0
1657636800000|2022-07-12 14:40:00|4930.66|4930.66|4933.24|4933.24|4933.75|4933.75|4929.39|4929.39|0
1657637100000|2022-07-12 14:45:00|4933.45|4933.45|4936.58|4936.58|4938.98|4938.98|4933.45|4933.45|0
1657637400000|2022-07-12 14:50:00|4936.67|4936.67|4936.9|4936.9|4936.92|4936.92|4934.49|4934.49|0
1657637700000|2022-07-12 14:55:00|4937.25|4937.25|4939.24|4939.24|4940.58|4940.58|4934.95|4934.95|0
1657638000000|2022-07-12 15:00:00|4939.51|4939.51|4942.78|4942.78|4944.02|4944.02|4939.02|4939.02|0
1657638300000|2022-07-12 15:05:00|4942.6|4942.6|4940.72|4940.72|4942.6|4942.6|4939.58|4939.58|0
1657638600000|2022-07-12 15:10:00|4940.81|4940.81|4941.02|4941.02|4944.48|4944.48|4938.92|4938.92|0
1657638900000|2022-07-12 15:15:00|4941.69|4941.69|4934.98|4934.98|4942.4|4942.4|4934.98|4934.98|0
1657639200000|2022-07-12 15:20:00|4935.16|4935.16|4933.19|4933.19|4935.34|4935.34|4930.74|4930.74|0
1657639500000|2022-07-12 15:25:00|4933.3|4933.3|4929.06|4929.06|4933.93|4933.93|4928.88|4928.88|0
1657696500000|2022-07-13 07:15:00|4861.09|4861.09|4861.58|4861.58|4862.2|4862.2|4840.8|4840.8|0
1657696800000|2022-07-13 07:20:00|4860.92|4860.92|4853.65|4853.65|4861.14|4861.14|4847.94|4847.94|0
1657697100000|2022-07-13 07:25:00|4854.09|4854.09|4846.96|4846.96|4855.3|4855.3|4844.53|4844.53|0
1657697400000|2022-07-13 07:30:00|4847.62|4847.62|4871.31|4871.31|4872.95|4872.95|4847.36|4847.36|0
1657697700000|2022-07-13 07:35:00|4871.05|4871.05|4863.39|4863.39|4872.03|4872.03|4863.13|4863.13|0
1657698000000|2022-07-13 07:40:00|4863.06|4863.06|4859.01|4859.01|4864.46|4864.46|4858.48|4858.48|0
1657698300000|2022-07-13 07:45:00|4858.91|4858.91|4854.18|4854.18|4859.05|4859.05|4850.92|4850.92|0
1657698600000|2022-07-13 07:50:00|4854.35|4854.35|4846.72|4846.72|4854.35|4854.35|4846.72|4846.72|0
1657698900000|2022-07-13 07:55:00|4846.6|4846.6|4846.17|4846.17|4847.68|4847.68|4844.21|4844.21|0
1657699200000|2022-07-13 08:00:00|4847.5|4847.5|4843.47|4843.47|4847.57|4847.57|4843.47|4843.47|0
1657699500000|2022-07-13 08:05:00|4842.76|4842.76|4835.94|4835.94|4846.98|4846.98|4835.94|4835.94|0
1657699800000|2022-07-13 08:10:00|4835.28|4835.28|4838.57|4838.57|4839.65|4839.65|4835.1|4835.1|0
1657700100000|2022-07-13 08:15:00|4837.9|4837.9|4846.41|4846.41|4846.94|4846.94|4837.9|4837.9|0
1657700400000|2022-07-13 08:20:00|4846.23|4846.23|4841.19|4841.19|4846.9|4846.9|4840.26|4840.26|0
1657700700000|2022-07-13 08:25:00|4841.28|4841.28|4845.48|4845.48|4845.81|4845.81|4837.02|4837.02|0
1657701000000|2022-07-13 08:30:00|4843.48|4843.48|4849.88|4849.88|4850.59|4850.59|4843.21|4843.21|0
1657701300000|2022-07-13 08:35:00|4850|4850|4854.39|4854.39|4858.4|4858.4|4849.88|4849.88|0
1657701600000|2022-07-13 08:40:00|4854.48|4854.48|4856.05|4856.05|4856.98|4856.98|4851.54|4851.54|0
1657701900000|2022-07-13 08:45:00|4855.38|4855.38|4852.9|4852.9|4855.38|4855.38|4851.88|4851.88|0
1657702200000|2022-07-13 08:50:00|4853.07|4853.07|4856.68|4856.68|4856.68|4856.68|4852.94|4852.94|0
1657702500000|2022-07-13 08:55:00|4856.86|4856.86|4866.43|4866.43|4869.43|4869.43|4856.86|4856.86|0
1657702800000|2022-07-13 09:00:00|4864.83|4864.83|4877.2|4877.2|4878.83|4878.83|4864.56|4864.56|0
1657703100000|2022-07-13 09:05:00|4877.29|4877.29|4879.71|4879.71|4880.91|4880.91|4876.85|4876.85|0
1657703400000|2022-07-13 09:10:00|4879.88|4879.88|4877.57|4877.57|4883.1|4883.1|4877.53|4877.53|0
1657703700000|2022-07-13 09:15:00|4877.21|4877.21|4874.61|4874.61|4878|4878|4874.42|4874.42|0
1657704000000|2022-07-13 09:20:00|4875.14|4875.14|4880.29|4880.29|4883.58|4883.58|4875.14|4875.14|0
1657704300000|2022-07-13 09:25:00|4880.13|4880.13|4881.19|4881.19|4881.19|4881.19|4879.21|4879.21|0
1657704600000|2022-07-13 09:30:00|4878.52|4878.52|4880.3|4880.3|4880.3|4880.3|4876.11|4876.11|0
1657704900000|2022-07-13 09:35:00|4880.03|4880.03|4874.94|4874.94|4880.03|4880.03|4874.34|4874.34|0
1657705200000|2022-07-13 09:40:00|4874.27|4874.27|4873.83|4873.83|4874.28|4874.28|4872.1|4872.1|0
1657705500000|2022-07-13 09:45:00|4874.28|4874.28|4875.48|4875.48|4877.91|4877.91|4874.28|4874.28|0
1657705800000|2022-07-13 09:50:00|4875.64|4875.64|4871.33|4871.33|4875.64|4875.64|4870.09|4870.09|0
1657706100000|2022-07-13 09:55:00|4871.86|4871.86|4870.78|4870.78|4872.1|4872.1|4870.14|4870.14|0
1657706400000|2022-07-13 10:00:00|4870.25|4870.25|4869.68|4869.68|4870.25|4870.25|4867.66|4867.66|0
1657706700000|2022-07-13 10:05:00|4868.17|4868.17|4867.96|4867.96|4868.63|4868.63|4867.96|4867.96|0
1657707000000|2022-07-13 10:10:00|4867.6|4867.6|4860.55|4860.55|4867.7|4867.7|4860.55|4860.55|0
1657707300000|2022-07-13 10:15:00|4861.21|4861.21|4861.18|4861.18|4863.11|4863.11|4860.99|4860.99|0
1657707600000|2022-07-13 10:20:00|4860.29|4860.29|4858.08|4858.08|4860.29|4860.29|4856.47|4856.47|0
1657707900000|2022-07-13 10:25:00|4857.99|4857.99|4856.09|4856.09|4857.99|4857.99|4853.13|4853.13|0
1657708200000|2022-07-13 10:30:00|4855.83|4855.83|4859.55|4859.55|4859.9|4859.9|4854.06|4854.06|0
1657708500000|2022-07-13 10:35:00|4860.22|4860.22|4864.65|4864.65|4864.73|4864.73|4858.02|4858.02|0
1657708800000|2022-07-13 10:40:00|4865.18|4865.18|4871.06|4871.06|4871.06|4871.06|4865.01|4865.01|0
1657709100000|2022-07-13 10:45:00|4871.32|4871.32|4865.37|4865.37|4872.66|4872.66|4863.31|4863.31|0
1657709400000|2022-07-13 10:50:00|4865.55|4865.55|4869.01|4869.01|4869.01|4869.01|4865.55|4865.55|0
1657709700000|2022-07-13 10:55:00|4869.19|4869.19|4869.39|4869.39|4869.48|4869.48|4867.25|4867.25|0
1657710000000|2022-07-13 11:00:00|4869.31|4869.31|4868.81|4868.81|4869.48|4869.48|4866.81|4866.81|0
1657710300000|2022-07-13 11:05:00|4868.72|4868.72|4865.14|4865.14|4869.4|4869.4|4865.14|4865.14|0
1657710600000|2022-07-13 11:10:00|4865.81|4865.81|4865.27|4865.27|4865.97|4865.97|4865.1|4865.1|0
1657710900000|2022-07-13 11:15:00|4865.44|4865.44|4865.32|4865.32|4866.29|4866.29|4864.25|4864.25|0
1657711200000|2022-07-13 11:20:00|4865.99|4865.99|4862.42|4862.42|4869.94|4869.94|4862.42|4862.42|0
1657711500000|2022-07-13 11:25:00|4861.53|4861.53|4857.82|4857.82|4861.71|4861.71|4857.36|4857.36|0
1657711800000|2022-07-13 11:30:00|4857.2|4857.2|4859.56|4859.56|4860.16|4860.16|4857.2|4857.2|0
1657712100000|2022-07-13 11:35:00|4859.8|4859.8|4867.21|4867.21|4867.97|4867.97|4859.8|4859.8|0
1657712400000|2022-07-13 11:40:00|4867.36|4867.36|4860.49|4860.49|4868.04|4868.04|4860.49|4860.49|0
1657712700000|2022-07-13 11:45:00|4859.83|4859.83|4864.67|4864.67|4864.67|4864.67|4859.16|4859.16|0
1657713000000|2022-07-13 11:50:00|4864|4864|4864.98|4864.98|4866.89|4866.89|4863.34|4863.34|0
1657713300000|2022-07-13 11:55:00|4865.42|4865.42|4862.61|4862.61|4865.86|4865.86|4861.73|4861.73|0
1657713600000|2022-07-13 12:00:00|4861.99|4861.99|4868.43|4868.43|4868.87|4868.87|4861.82|4861.82|0
1657713900000|2022-07-13 12:05:00|4870.43|4870.43|4873.65|4873.65|4875.8|4875.8|4870.43|4870.43|0
1657714200000|2022-07-13 12:10:00|4874.32|4874.32|4875.74|4875.74|4876.3|4876.3|4870.88|4870.88|0
1657714500000|2022-07-13 12:15:00|4875.48|4875.48|4872.33|4872.33|4875.48|4875.48|4872.07|4872.07|0
1657714800000|2022-07-13 12:20:00|4873.67|4873.67|4880.65|4880.65|4880.65|4880.65|4873.67|4873.67|0
1657715100000|2022-07-13 12:25:00|4880.74|4880.74|4883.16|4883.16|4891.06|4891.06|4878.1|4878.1|0
1657715400000|2022-07-13 12:30:00|4883|4883|4854.54|4854.54|4883|4883|4853.24|4853.24|0
1657715700000|2022-07-13 12:35:00|4855.2|4855.2|4850.14|4850.14|4855.2|4855.2|4849.63|4849.63|0
1657716000000|2022-07-13 12:40:00|4850.31|4850.31|4851.33|4851.33|4855.69|4855.69|4844.69|4844.69|0
1657716300000|2022-07-13 12:45:00|4851.5|4851.5|4860.39|4860.39|4860.39|4860.39|4849.49|4849.49|0
1657716600000|2022-07-13 12:50:00|4861.72|4861.72|4865.69|4865.69|4868.42|4868.42|4861.72|4861.72|0
1657716900000|2022-07-13 12:55:00|4866.35|4866.35|4867.1|4867.1|4869.94|4869.94|4864.92|4864.92|0
1657717200000|2022-07-13 13:00:00|4866.43|4866.43|4871.16|4871.16|4871.75|4871.75|4864.61|4864.61|0
1657717500000|2022-07-13 13:05:00|4871.83|4871.83|4874.65|4874.65|4876.88|4876.88|4871.28|4871.28|0
1657717800000|2022-07-13 13:10:00|4874.47|4874.47|4875.19|4875.19|4878.2|4878.2|4874.21|4874.21|0
1657718100000|2022-07-13 13:15:00|4875.55|4875.55|4874.01|4874.01|4877.09|4877.09|4870.69|4870.69|0
1657718400000|2022-07-13 13:20:00|4874.72|4874.72|4866.63|4866.63|4874.72|4874.72|4865.83|4865.83|0
1657718700000|2022-07-13 13:25:00|4866.52|4866.52|4866.52|4866.52|4868.61|4868.61|4865.62|4865.62|0
1657719000000|2022-07-13 13:30:00|4866.7|4866.7|4876.69|4876.69|4878.98|4878.98|4864.62|4864.62|0
1657719300000|2022-07-13 13:35:00|4876.6|4876.6|4885.83|4885.83|4887.83|4887.83|4876.53|4876.53|0
1657719600000|2022-07-13 13:40:00|4886.18|4886.18|4888.64|4888.64|4892.98|4892.98|4886.18|4886.18|0
1657719900000|2022-07-13 13:45:00|4888.29|4888.29|4890.91|4890.91|4892.5|4892.5|4883.39|4883.39|0
1657720200000|2022-07-13 13:50:00|4891.26|4891.26|4881.31|4881.31|4891.26|4891.26|4881.31|4881.31|0
1657720500000|2022-07-13 13:55:00|4881.57|4881.57|4877.07|4877.07|4885.63|4885.63|4876.28|4876.28|0
1657720800000|2022-07-13 14:00:00|4876.72|4876.72|4873.19|4873.19|4876.72|4876.72|4869.24|4869.24|0
1657721100000|2022-07-13 14:05:00|4873.28|4873.28|4880.23|4880.23|4880.23|4880.23|4873.28|4873.28|0
1657721400000|2022-07-13 14:10:00|4880.07|4880.07|4877.17|4877.17|4882.13|4882.13|4877.17|4877.17|0
1657721700000|2022-07-13 14:15:00|4876.51|4876.51|4867.13|4867.13|4876.51|4876.51|4866.95|4866.95|0
1657722000000|2022-07-13 14:20:00|4866.86|4866.86|4867.75|4867.75|4867.84|4867.84|4861.67|4861.67|0
1657722300000|2022-07-13 14:25:00|4867.09|4867.09|4872.88|4872.88|4873.59|4873.59|4865.78|4865.78|0
1657722600000|2022-07-13 14:30:00|4873.17|4873.17|4873.11|4873.11|4875.44|4875.44|4868.61|4868.61|0
1657722900000|2022-07-13 14:35:00|4872.44|4872.44|4873.15|4873.15|4874.92|4874.92|4871.03|4871.03|0
1657723200000|2022-07-13 14:40:00|4873.23|4873.23|4878.58|4878.58|4878.58|4878.58|4870.8|4870.8|0
1657723500000|2022-07-13 14:45:00|4878.85|4878.85|4879.7|4879.7|4879.79|4879.79|4874.72|4874.72|0
1657723800000|2022-07-13 14:50:00|4879.79|4879.79|4878.07|4878.07|4882.91|4882.91|4877.98|4877.98|0
1657724100000|2022-07-13 14:55:00|4878.16|4878.16|4880.48|4880.48|4882.36|4882.36|4878.16|4878.16|0
1657724400000|2022-07-13 15:00:00|4880.59|4880.59|4879.91|4879.91|4881.45|4881.45|4877.15|4877.15|0
1657724700000|2022-07-13 15:05:00|4879.55|4879.55|4880.06|4880.06|4885.26|4885.26|4879.55|4879.55|0
1657725000000|2022-07-13 15:10:00|4879.31|4879.31|4883.28|4883.28|4883.74|4883.74|4878.64|4878.64|0
1657725300000|2022-07-13 15:15:00|4883.36|4883.36|4882.93|4882.93|4885.6|4885.6|4881.84|4881.84|0
1657725600000|2022-07-13 15:20:00|4883.6|4883.6|4884.96|4884.96|4886.52|4886.52|4883.52|4883.52|0
1657725900000|2022-07-13 15:25:00|4883.89|4883.89|4882.97|4882.97|4884.19|4884.19|4881.55|4881.55|0
1657782900000|2022-07-14 07:15:00|4888.24|4888.24|4889.06|4889.06|4893.25|4893.25|4887.62|4887.62|0
1657783200000|2022-07-14 07:20:00|4889.72|4889.72|4888.78|4888.78|4894.77|4894.77|4888.78|4888.78|0
1657783500000|2022-07-14 07:25:00|4890.11|4890.11|4898.36|4898.36|4899.06|4899.06|4889.52|4889.52|0
1657783800000|2022-07-14 07:30:00|4898.03|4898.03|4886.92|4886.92|4899.37|4899.37|4885.43|4885.43|0
1657784100000|2022-07-14 07:35:00|4888.07|4888.07|4893.66|4893.66|4896.44|4896.44|4888.07|4888.07|0
1657784400000|2022-07-14 07:40:00|4893.34|4893.34|4893.3|4893.3|4897.3|4897.3|4888.61|4888.61|0
1657784700000|2022-07-14 07:45:00|4893.14|4893.14|4893.4|4893.4|4894.11|4894.11|4891.01|4891.01|0
1657785000000|2022-07-14 07:50:00|4893.67|4893.67|4887.72|4887.72|4894.33|4894.33|4887.34|4887.34|0
1657785300000|2022-07-14 07:55:00|4884.38|4884.38|4874.99|4874.99|4884.38|4884.38|4874.19|4874.19|0
1657785600000|2022-07-14 08:00:00|4874.72|4874.72|4864.13|4864.13|4874.72|4874.72|4863.78|4863.78|0
1657785900000|2022-07-14 08:05:00|4863.81|4863.81|4866.12|4866.12|4866.12|4866.12|4860.99|4860.99|0
1657786200000|2022-07-14 08:10:00|4866.29|4866.29|4871.79|4871.79|4872.46|4872.46|4866.29|4866.29|0
1657786500000|2022-07-14 08:15:00|4872.41|4872.41|4867.14|4867.14|4872.41|4872.41|4865.62|4865.62|0
1657786800000|2022-07-14 08:20:00|4866.99|4866.99|4868.12|4868.12|4874|4874|4865.61|4865.61|0
1657787100000|2022-07-14 08:25:00|4867.45|4867.45|4865.28|4865.28|4867.45|4867.45|4864.27|4864.27|0
1657787400000|2022-07-14 08:30:00|4864.61|4864.61|4865.97|4865.97|4866.76|4866.76|4862.68|4862.68|0
1657787700000|2022-07-14 08:35:00|4866.15|4866.15|4864.73|4864.73|4867.64|4867.64|4864.73|4864.73|0
1657788000000|2022-07-14 08:40:00|4865.39|4865.39|4869.85|4869.85|4871.08|4871.08|4865.39|4865.39|0
1657788300000|2022-07-14 08:45:00|4871.85|4871.85|4869.46|4869.46|4873.8|4873.8|4869.46|4869.46|0
1657788600000|2022-07-14 08:50:00|4868.8|4868.8|4870.74|4870.74|4871.36|4871.36|4868.09|4868.09|0
1657788900000|2022-07-14 08:55:00|4870.07|4870.07|4872.23|4872.23|4872.9|4872.9|4866.5|4866.5|0
1657789200000|2022-07-14 09:00:00|4871.61|4871.61|4870.83|4870.83|4871.61|4871.61|4869.48|4869.48|0
1657789500000|2022-07-14 09:05:00|4870.74|4870.74|4870.04|4870.04|4872.74|4872.74|4870.04|4870.04|0
1657789800000|2022-07-14 09:10:00|4869.92|4869.92|4869.55|4869.55|4873.96|4873.96|4869.38|4869.38|0
1657790100000|2022-07-14 09:15:00|4870.88|4870.88|4870.66|4870.66|4871.85|4871.85|4870|4870|0
1657790400000|2022-07-14 09:20:00|4870.51|4870.51|4873.05|4873.05|4876.18|4876.18|4870.51|4870.51|0
1657790700000|2022-07-14 09:25:00|4873.72|4873.72|4874.36|4874.36|4875.12|4875.12|4871.89|4871.89|0
1657791000000|2022-07-14 09:30:00|4876.36|4876.36|4869.81|4869.81|4877.03|4877.03|4869.71|4869.71|0
1657791300000|2022-07-14 09:35:00|4869.99|4869.99|4869.54|4869.54|4870.58|4870.58|4868.96|4868.96|0
1657791600000|2022-07-14 09:40:00|4869.7|4869.7|4871.76|4871.76|4872.82|4872.82|4869.7|4869.7|0
1657791900000|2022-07-14 09:45:00|4872.18|4872.18|4869.68|4869.68|4872.8|4872.8|4869.6|4869.6|0
1657792200000|2022-07-14 09:50:00|4869.82|4869.82|4870.49|4870.49|4870.49|4870.49|4868.67|4868.67|0
1657792500000|2022-07-14 09:55:00|4871.82|4871.82|4878.93|4878.93|4879.02|4879.02|4871.82|4871.82|0
1657792800000|2022-07-14 10:00:00|4878.81|4878.81|4873.9|4873.9|4878.81|4878.81|4872.7|4872.7|0
1657793100000|2022-07-14 10:05:00|4873.81|4873.81|4877.74|4877.74|4877.74|4877.74|4873.81|4873.81|0
1657793400000|2022-07-14 10:10:00|4877.3|4877.3|4876.73|4876.73|4878.29|4878.29|4875.97|4875.97|0
1657793700000|2022-07-14 10:15:00|4877.03|4877.03|4877.79|4877.79|4878.94|4878.94|4876.32|4876.32|0
1657794000000|2022-07-14 10:20:00|4877.88|4877.88|4876.98|4876.98|4878.52|4878.52|4876.14|4876.14|0
1657794300000|2022-07-14 10:25:00|4877.15|4877.15|4876.77|4876.77|4878.03|4878.03|4873.21|4873.21|0
1657794600000|2022-07-14 10:30:00|4876.32|4876.32|4873.1|4873.1|4876.32|4876.32|4871.6|4871.6|0
1657794900000|2022-07-14 10:35:00|4873.22|4873.22|4872.16|4872.16|4873.22|4873.22|4870.5|4870.5|0
1657795200000|2022-07-14 10:40:00|4871.89|4871.89|4870.49|4870.49|4874.57|4874.57|4870.31|4870.31|0
1657795500000|2022-07-14 10:45:00|4870.4|4870.4|4864.16|4864.16|4870.4|4870.4|4864.16|4864.16|0
1657795800000|2022-07-14 10:50:00|4863.49|4863.49|4861.12|4861.12|4863.49|4863.49|4858.28|4858.28|0
1657796100000|2022-07-14 10:55:00|4861.47|4861.47|4858.31|4858.31|4861.47|4861.47|4857.92|4857.92|0
1657796400000|2022-07-14 11:00:00|4858.46|4858.46|4863.28|4863.28|4863.94|4863.94|4858.46|4858.46|0
1657796700000|2022-07-14 11:05:00|4862.93|4862.93|4867.63|4867.63|4867.63|4867.63|4862.93|4862.93|0
1657797000000|2022-07-14 11:10:00|4867.87|4867.87|4867.5|4867.5|4867.87|4867.87|4863.61|4863.61|0
1657797300000|2022-07-14 11:15:00|4866.83|4866.83|4866.3|4866.3|4867.67|4867.67|4864|4864|0
1657797600000|2022-07-14 11:20:00|4866.97|4866.97|4867.28|4867.28|4867.28|4867.28|4863.43|4863.43|0
1657797900000|2022-07-14 11:25:00|4866.84|4866.84|4863.66|4863.66|4867.39|4867.39|4863.11|4863.11|0
1657798200000|2022-07-14 11:30:00|4864.48|4864.48|4865.74|4865.74|4870.13|4870.13|4864.48|4864.48|0
1657798500000|2022-07-14 11:35:00|4864.4|4864.4|4858.39|4858.39|4864.4|4864.4|4857.87|4857.87|0
1657798800000|2022-07-14 11:40:00|4858.18|4858.18|4859.29|4859.29|4861.91|4861.91|4857.79|4857.79|0
1657799100000|2022-07-14 11:45:00|4859.47|4859.47|4859.17|4859.17|4860.28|4860.28|4857.75|4857.75|0
1657799400000|2022-07-14 11:50:00|4859.35|4859.35|4859.13|4859.13|4860.77|4860.77|4858.37|4858.37|0
1657799700000|2022-07-14 11:55:00|4859.39|4859.39|4857.79|4857.79|4859.75|4859.75|4857.79|4857.79|0
1657800000000|2022-07-14 12:00:00|4857.71|4857.71|4855.44|4855.44|4857.71|4857.71|4854.02|4854.02|0
1657800300000|2022-07-14 12:05:00|4855.62|4855.62|4855.67|4855.67|4856.24|4856.24|4850.03|4850.03|0
1657800600000|2022-07-14 12:10:00|4857|4857|4857.98|4857.98|4857.98|4857.98|4855.49|4855.49|0
1657800900000|2022-07-14 12:15:00|4857.8|4857.8|4857.86|4857.86|4859.69|4859.69|4857.51|4857.51|0
1657801200000|2022-07-14 12:20:00|4857.69|4857.69|4856.73|4856.73|4858.18|4858.18|4856.45|4856.45|0
1657801500000|2022-07-14 12:25:00|4856.46|4856.46|4853.69|4853.69|4856.56|4856.56|4851.35|4851.35|0
1657801800000|2022-07-14 12:30:00|4854.8|4854.8|4853.97|4853.97|4857.17|4857.17|4849.36|4849.36|0
1657802100000|2022-07-14 12:35:00|4854.05|4854.05|4850.63|4850.63|4856.22|4856.22|4843.47|4843.47|0
1657802400000|2022-07-14 12:40:00|4849.96|4849.96|4847.21|4847.21|4850.08|4850.08|4846.79|4846.79|0
1657802700000|2022-07-14 12:45:00|4844.54|4844.54|4832.29|4832.29|4844.54|4844.54|4832.12|4832.12|0
1657803000000|2022-07-14 12:50:00|4832.13|4832.13|4836.45|4836.45|4836.71|4836.71|4831.15|4831.15|0
1657803300000|2022-07-14 12:55:00|4836.27|4836.27|4830.99|4830.99|4836.27|4836.27|4829.86|4829.86|0
1657803600000|2022-07-14 13:00:00|4830.32|4830.32|4829.51|4829.51|4830.32|4830.32|4826.19|4826.19|0
1657803900000|2022-07-14 13:05:00|4829.42|4829.42|4826.42|4826.42|4832.23|4832.23|4826.15|4826.15|0
1657804200000|2022-07-14 13:10:00|4825.71|4825.71|4826.52|4826.52|4828.88|4828.88|4824.86|4824.86|0
1657804500000|2022-07-14 13:15:00|4827.18|4827.18|4828.2|4828.2|4831.83|4831.83|4826.69|4826.69|0
1657804800000|2022-07-14 13:20:00|4828.02|4828.02|4823.03|4823.03|4828.56|4828.56|4821.99|4821.99|0
1657805100000|2022-07-14 13:25:00|4822.76|4822.76|4816.99|4816.99|4825.2|4825.2|4816.88|4816.88|0
1657805400000|2022-07-14 13:30:00|4816.37|4816.37|4817.36|4817.36|4820.64|4820.64|4810.32|4810.32|0
1657805700000|2022-07-14 13:35:00|4817.27|4817.27|4810.07|4810.07|4818.5|4818.5|4807.8|4807.8|0
1657806000000|2022-07-14 13:40:00|4809.72|4809.72|4814.6|4814.6|4815.71|4815.71|4809.19|4809.19|0
1657806300000|2022-07-14 13:45:00|4813.14|4813.14|4810.58|4810.58|4814.07|4814.07|4809.54|4809.54|0
1657806600000|2022-07-14 13:50:00|4810.93|4810.93|4817.14|4817.14|4817.83|4817.83|4808.65|4808.65|0
1657806900000|2022-07-14 13:55:00|4817.23|4817.23|4812.1|4812.1|4817.4|4817.4|4812.1|4812.1|0
1657807200000|2022-07-14 14:00:00|4812.77|4812.77|4804.95|4804.95|4812.77|4812.77|4804.86|4804.86|0
1657807500000|2022-07-14 14:05:00|4805.3|4805.3|4803.2|4803.2|4805.3|4805.3|4801.84|4801.84|0
1657807800000|2022-07-14 14:10:00|4802.9|4802.9|4803.77|4803.77|4804.97|4804.97|4799.22|4799.22|0
1657808100000|2022-07-14 14:15:00|4803.06|4803.06|4805.79|4805.79|4807.88|4807.88|4801.75|4801.75|0
1657808400000|2022-07-14 14:20:00|4805.88|4805.88|4812.16|4812.16|4812.16|4812.16|4805.88|4805.88|0
1657808700000|2022-07-14 14:25:00|4812.82|4812.82|4811.25|4811.25|4813.96|4813.96|4811.25|4811.25|0
1657809000000|2022-07-14 14:30:00|4811.37|4811.37|4816.96|4816.96|4819.33|4819.33|4811.37|4811.37|0
1657809300000|2022-07-14 14:35:00|4816.88|4816.88|4809.35|4809.35|4816.88|4816.88|4807.81|4807.81|0
1657809600000|2022-07-14 14:40:00|4810.01|4810.01|4808.94|4808.94|4812.71|4812.71|4808.37|4808.37|0
1657809900000|2022-07-14 14:45:00|4809.1|4809.1|4818.4|4818.4|4819.07|4819.07|4807.82|4807.82|0
1657810200000|2022-07-14 14:50:00|4819.07|4819.07|4817.72|4817.72|4819.07|4819.07|4813.98|4813.98|0
1657810500000|2022-07-14 14:55:00|4817.56|4817.56|4812.47|4812.47|4819.38|4819.38|4811.9|4811.9|0
1657810800000|2022-07-14 15:00:00|4813.14|4813.14|4817.25|4817.25|4820.69|4820.69|4813.14|4813.14|0
1657811100000|2022-07-14 15:05:00|4817.07|4817.07|4827.79|4827.79|4827.79|4827.79|4816.81|4816.81|0
1657811400000|2022-07-14 15:10:00|4827.7|4827.7|4827.6|4827.6|4827.78|4827.78|4826.59|4826.59|0
1657811700000|2022-07-14 15:15:00|4827.42|4827.42|4833.96|4833.96|4835.66|4835.66|4823.9|4823.9|0
1657812000000|2022-07-14 15:20:00|4833.88|4833.88|4831.05|4831.05|4834.81|4834.81|4830.12|4830.12|0
1657812300000|2022-07-14 15:25:00|4830.38|4830.38|4830.33|4830.33|4831.2|4831.2|4826.82|4826.82|0
1657869300000|2022-07-15 07:15:00|4809.1|4809.1|4824.47|4824.47|4824.47|4824.47|4807.08|4807.08|0
1657869600000|2022-07-15 07:20:00|4824.63|4824.63|4823.2|4823.2|4826.8|4826.8|4823.2|4823.2|0
1657869900000|2022-07-15 07:25:00|4822.53|4822.53|4813.77|4813.77|4827.19|4827.19|4812.74|4812.74|0
1657870200000|2022-07-15 07:30:00|4814.3|4814.3|4813.98|4813.98|4819.83|4819.83|4811|4811|0
1657870500000|2022-07-15 07:35:00|4815.3|4815.3|4821.31|4821.31|4822.19|4822.19|4815.3|4815.3|0
1657870800000|2022-07-15 07:40:00|4821.14|4821.14|4822.68|4822.68|4823.38|4823.38|4819.81|4819.81|0
1657871100000|2022-07-15 07:45:00|4822.86|4822.86|4822.5|4822.5|4824.68|4824.68|4820.53|4820.53|0
1657871400000|2022-07-15 07:50:00|4822.34|4822.34|4826.47|4826.47|4831.3|4831.3|4821.67|4821.67|0
1657871700000|2022-07-15 07:55:00|4825.13|4825.13|4818.08|4818.08|4828.54|4828.54|4818.08|4818.08|0
1657872000000|2022-07-15 08:00:00|4817.82|4817.82|4816.93|4816.93|4818.77|4818.77|4811.42|4811.42|0
1657872300000|2022-07-15 08:05:00|4816.48|4816.48|4826.91|4826.91|4830.87|4830.87|4816.48|4816.48|0
1657872600000|2022-07-15 08:10:00|4827.58|4827.58|4824|4824|4828.41|4828.41|4822.32|4822.32|0
1657872900000|2022-07-15 08:15:00|4823.83|4823.83|4821.78|4821.78|4825.73|4825.73|4821.07|4821.07|0
1657873200000|2022-07-15 08:20:00|4822.4|4822.4|4824.18|4824.18|4824.39|4824.39|4821.42|4821.42|0
1657873500000|2022-07-15 08:25:00|4824.35|4824.35|4827.63|4827.63|4833.05|4833.05|4824.35|4824.35|0
1657873800000|2022-07-15 08:30:00|4827.72|4827.72|4824.53|4824.53|4830.62|4830.62|4824.53|4824.53|0
1657874100000|2022-07-15 08:35:00|4823.86|4823.86|4824.07|4824.07|4826.22|4826.22|4822.01|4822.01|0
1657874400000|2022-07-15 08:40:00|4823.4|4823.4|4828.34|4828.34|4828.39|4828.39|4822.88|4822.88|0
1657874700000|2022-07-15 08:45:00|4827.72|4827.72|4833.89|4833.89|4833.89|4833.89|4827.55|4827.55|0
1657875000000|2022-07-15 08:50:00|4833.36|4833.36|4834.08|4834.08|4835.32|4835.32|4833.32|4833.32|0
1657875300000|2022-07-15 08:55:00|4834.17|4834.17|4833.14|4833.14|4834.8|4834.8|4832.47|4832.47|0
1657875600000|2022-07-15 09:00:00|4833.3|4833.3|4835.25|4835.25|4835.37|4835.37|4829.33|4829.33|0
1657875900000|2022-07-15 09:05:00|4834.58|4834.58|4842.58|4842.58|4842.96|4842.96|4834.58|4834.58|0
1657876200000|2022-07-15 09:10:00|4842.46|4842.46|4841.98|4841.98|4842.46|4842.46|4841.98|4841.98|0
1657876500000|2022-07-15 09:15:00|4840.39|4840.39|4843.42|4843.42|4851.17|4851.17|4836.27|4836.27|0
1657876800000|2022-07-15 09:20:00|4843.33|4843.33|4838.4|4838.4|4843.69|4843.69|4837.74|4837.74|0
1657877100000|2022-07-15 09:25:00|4837.61|4837.61|4841.95|4841.95|4843.28|4843.28|4837.49|4837.49|0
1657877400000|2022-07-15 09:30:00|4841.28|4841.28|4845.69|4845.69|4846.69|4846.69|4841.28|4841.28|0
1657877700000|2022-07-15 09:35:00|4845.84|4845.84|4845.63|4845.63|4845.9|4845.9|4841.67|4841.67|0
1657878000000|2022-07-15 09:40:00|4845.37|4845.37|4841.39|4841.39|4847.27|4847.27|4841.34|4841.34|0
1657878300000|2022-07-15 09:45:00|4841.54|4841.54|4833.64|4833.64|4841.69|4841.69|4833.59|4833.59|0
1657878600000|2022-07-15 09:50:00|4834.3|4834.3|4832.06|4832.06|4835.72|4835.72|4831.94|4831.94|0
1657878900000|2022-07-15 09:55:00|4831.39|4831.39|4834.38|4834.38|4834.38|4834.38|4828.72|4828.72|0
1657879200000|2022-07-15 10:00:00|4833.71|4833.71|4837.77|4837.77|4839.19|4839.19|4833.71|4833.71|0
1657879500000|2022-07-15 10:05:00|4837.1|4837.1|4841.64|4841.64|4841.64|4841.64|4836.35|4836.35|0
1657879800000|2022-07-15 10:10:00|4840.97|4840.97|4842.08|4842.08|4842.39|4842.39|4839.54|4839.54|0
1657880100000|2022-07-15 10:15:00|4841.81|4841.81|4840.33|4840.33|4842.65|4842.65|4839.81|4839.81|0
1657880400000|2022-07-15 10:20:00|4840.18|4840.18|4843.79|4843.79|4846.5|4846.5|4840.18|4840.18|0
1657880700000|2022-07-15 10:25:00|4843.12|4843.12|4843.15|4843.15|4844.5|4844.5|4842.65|4842.65|0
1657881000000|2022-07-15 10:30:00|4842.91|4842.91|4840.7|4840.7|4845.43|4845.43|4839.21|4839.21|0
1657881300000|2022-07-15 10:35:00|4841.05|4841.05|4842.78|4842.78|4844.95|4844.95|4839.54|4839.54|0
1657881600000|2022-07-15 10:40:00|4843.05|4843.05|4843.46|4843.46|4843.9|4843.9|4841.71|4841.71|0
1657881900000|2022-07-15 10:45:00|4843.31|4843.31|4839.92|4839.92|4843.42|4843.42|4839.92|4839.92|0
1657882200000|2022-07-15 10:50:00|4839.25|4839.25|4840.87|4840.87|4843.25|4843.25|4839.16|4839.16|0
1657882500000|2022-07-15 10:55:00|4841.54|4841.54|4839.71|4839.71|4841.54|4841.54|4839.49|4839.49|0
1657882800000|2022-07-15 11:00:00|4839.6|4839.6|4834.73|4834.73|4839.69|4839.69|4833.13|4833.13|0
1657883100000|2022-07-15 11:05:00|4835.62|4835.62|4837.81|4837.81|4839.01|4839.01|4835.26|4835.26|0
1657883400000|2022-07-15 11:10:00|4837.14|4837.14|4838.64|4838.64|4839.04|4839.04|4835.68|4835.68|0
1657883700000|2022-07-15 11:15:00|4838.79|4838.79|4844.26|4844.26|4844.31|4844.31|4838.43|4838.43|0
1657884000000|2022-07-15 11:20:00|4844.61|4844.61|4847.4|4847.4|4847.67|4847.67|4844.49|4844.49|0
1657884300000|2022-07-15 11:25:00|4846.78|4846.78|4844.01|4844.01|4847.6|4847.6|4844.01|4844.01|0
1657884600000|2022-07-15 11:30:00|4843.34|4843.34|4845.5|4845.5|4845.5|4845.5|4842.94|4842.94|0
1657884900000|2022-07-15 11:35:00|4845.67|4845.67|4845.27|4845.27|4848.35|4848.35|4844.52|4844.52|0
1657885200000|2022-07-15 11:40:00|4845.36|4845.36|4845.46|4845.46|4848.83|4848.83|4844.07|4844.07|0
1657885500000|2022-07-15 11:45:00|4845.31|4845.31|4846.42|4846.42|4846.42|4846.42|4843.57|4843.57|0
1657885800000|2022-07-15 11:50:00|4846.15|4846.15|4847|4847|4847.16|4847.16|4844.17|4844.17|0
1657886100000|2022-07-15 11:55:00|4847.09|4847.09|4849.89|4849.89|4851.76|4851.76|4846.64|4846.64|0
1657886400000|2022-07-15 12:00:00|4850.06|4850.06|4850.33|4850.33|4855.08|4855.08|4850.06|4850.06|0
1657886700000|2022-07-15 12:05:00|4850.51|4850.51|4853.39|4853.39|4855.66|4855.66|4849.93|4849.93|0
1657887000000|2022-07-15 12:10:00|4852.06|4852.06|4852.22|4852.22|4852.46|4852.46|4848.72|4848.72|0
1657887300000|2022-07-15 12:15:00|4852.4|4852.4|4851.88|4851.88|4857.46|4857.46|4851.7|4851.7|0
1657887600000|2022-07-15 12:20:00|4852.32|4852.32|4845|4845|4852.41|4852.41|4844.56|4844.56|0
1657887900000|2022-07-15 12:25:00|4844.92|4844.92|4838.26|4838.26|4846.37|4846.37|4837.65|4837.65|0
1657888200000|2022-07-15 12:30:00|4838.17|4838.17|4840.4|4840.4|4841.24|4841.24|4835.09|4835.09|0
1657888500000|2022-07-15 12:35:00|4840.57|4840.57|4851.63|4851.63|4852.47|4852.47|4840.57|4840.57|0
1657888800000|2022-07-15 12:40:00|4852.51|4852.51|4850.95|4850.95|4855.12|4855.12|4850.07|4850.07|0
1657889100000|2022-07-15 12:45:00|4851.62|4851.62|4851.66|4851.66|4854.23|4854.23|4849.7|4849.7|0
1657889400000|2022-07-15 12:50:00|4850.99|4850.99|4846.82|4846.82|4851.32|4851.32|4846.82|4846.82|0
1657889700000|2022-07-15 12:55:00|4846.91|4846.91|4845.8|4845.8|4847.05|4847.05|4844.27|4844.27|0
1657890000000|2022-07-15 13:00:00|4845.97|4845.97|4843.35|4843.35|4845.97|4845.97|4841.37|4841.37|0
1657890300000|2022-07-15 13:05:00|4844.68|4844.68|4842.61|4842.61|4846.89|4846.89|4841.94|4841.94|0
1657890600000|2022-07-15 13:10:00|4842.34|4842.34|4836.91|4836.91|4842.34|4842.34|4836.91|4836.91|0
1657890900000|2022-07-15 13:15:00|4837.97|4837.97|4837.08|4837.08|4837.97|4837.97|4834.6|4834.6|0
1657891200000|2022-07-15 13:20:00|4837.53|4837.53|4842.57|4842.57|4842.57|4842.57|4833.42|4833.42|0
1657891500000|2022-07-15 13:25:00|4842.66|4842.66|4841.69|4841.69|4845.1|4845.1|4840.79|4840.79|0
1657891800000|2022-07-15 13:30:00|4841.83|4841.83|4842.24|4842.24|4845.55|4845.55|4839.29|4839.29|0
1657892100000|2022-07-15 13:35:00|4843.58|4843.58|4836.77|4836.77|4846|4846|4836.77|4836.77|0
1657892400000|2022-07-15 13:40:00|4837.3|4837.3|4833.95|4833.95|4837.92|4837.92|4831.49|4831.49|0
1657892700000|2022-07-15 13:45:00|4834.03|4834.03|4835.24|4835.24|4836.44|4836.44|4829.81|4829.81|0
1657893000000|2022-07-15 13:50:00|4835.33|4835.33|4832.27|4832.27|4838.82|4838.82|4831.34|4831.34|0
1657893300000|2022-07-15 13:55:00|4832.11|4832.11|4836.16|4836.16|4836.16|4836.16|4831.54|4831.54|0
1657893600000|2022-07-15 14:00:00|4836.95|4836.95|4836.73|4836.73|4842.11|4842.11|4836.11|4836.11|0
1657893900000|2022-07-15 14:05:00|4837.18|4837.18|4840.94|4840.94|4841.09|4841.09|4836.31|4836.31|0
1657894200000|2022-07-15 14:10:00|4841.12|4841.12|4838.06|4838.06|4844.54|4844.54|4837.59|4837.59|0
1657894500000|2022-07-15 14:15:00|4838.24|4838.24|4840.07|4840.07|4840.81|4840.81|4836.64|4836.64|0
1657894800000|2022-07-15 14:20:00|4839.81|4839.81|4843.44|4843.44|4843.65|4843.65|4837.99|4837.99|0
1657895100000|2022-07-15 14:25:00|4843.62|4843.62|4846.18|4846.18|4846.6|4846.6|4843.58|4843.58|0
1657895400000|2022-07-15 14:30:00|4846.85|4846.85|4843.16|4843.16|4850.01|4850.01|4842.93|4842.93|0
1657895700000|2022-07-15 14:35:00|4843.25|4843.25|4845.33|4845.33|4846.61|4846.61|4843.25|4843.25|0
1657896000000|2022-07-15 14:40:00|4844.89|4844.89|4837.43|4837.43|4845.77|4845.77|4837.43|4837.43|0
1657896300000|2022-07-15 14:45:00|4837.52|4837.52|4836.33|4836.33|4838.32|4838.32|4834|4834|0
1657896600000|2022-07-15 14:50:00|4836.51|4836.51|4838.91|4838.91|4839.68|4839.68|4836.23|4836.23|0
1657896900000|2022-07-15 14:55:00|4838.7|4838.7|4838.64|4838.64|4843.17|4843.17|4838.08|4838.08|0
1657897200000|2022-07-15 15:00:00|4839.39|4839.39|4852.1|4852.1|4854.03|4854.03|4838.19|4838.19|0
1657897500000|2022-07-15 15:05:00|4852.36|4852.36|4853.08|4853.08|4853.53|4853.53|4850.98|4850.98|0
1657897800000|2022-07-15 15:10:00|4852.99|4852.99|4852.47|4852.47|4852.99|4852.99|4848.99|4848.99|0
1657898100000|2022-07-15 15:15:00|4852.32|4852.32|4851.19|4851.19|4854.97|4854.97|4851.19|4851.19|0
1657898400000|2022-07-15 15:20:00|4851.34|4851.34|4851.32|4851.32|4853.54|4853.54|4849.58|4849.58|0
1657898700000|2022-07-15 15:25:00|4851.48|4851.48|4848.56|4848.56|4853.76|4853.76|4846.82|4846.82|0
1658128500000|2022-07-18 07:15:00|4887.88|4887.88|4884.81|4884.81|4893.57|4893.57|4884.7|4884.7|0
1658128800000|2022-07-18 07:20:00|4884.96|4884.96|4881.93|4881.93|4884.96|4884.96|4879.47|4879.47|0
1658129100000|2022-07-18 07:25:00|4882.59|4882.59|4902.27|4902.27|4902.29|4902.29|4881.38|4881.38|0
1658129400000|2022-07-18 07:30:00|4902.37|4902.37|4896.95|4896.95|4903.05|4903.05|4895.66|4895.66|0
1658129700000|2022-07-18 07:35:00|4897.22|4897.22|4902.34|4902.34|4904.9|4904.9|4897.22|4897.22|0
1658130000000|2022-07-18 07:40:00|4901.67|4901.67|4899.37|4899.37|4901.67|4901.67|4897.34|4897.34|0
1658130300000|2022-07-18 07:45:00|4899.11|4899.11|4898.32|4898.32|4899.65|4899.65|4896.61|4896.61|0
1658130600000|2022-07-18 07:50:00|4899.73|4899.73|4895.95|4895.95|4899.73|4899.73|4895.19|4895.19|0
1658130900000|2022-07-18 07:55:00|4896.61|4896.61|4896.77|4896.77|4901.86|4901.86|4896.38|4896.38|0
1658131200000|2022-07-18 08:00:00|4896.51|4896.51|4897.42|4897.42|4897.53|4897.53|4895.51|4895.51|0
1658131500000|2022-07-18 08:05:00|4897.5|4897.5|4897.88|4897.88|4901|4901|4897.03|4897.03|0
1658131800000|2022-07-18 08:10:00|4897.21|4897.21|4897.58|4897.58|4899.09|4899.09|4896.65|4896.65|0
1658132100000|2022-07-18 08:15:00|4897.04|4897.04|4894.77|4894.77|4897.66|4897.66|4894.43|4894.43|0
1658132400000|2022-07-18 08:20:00|4893.89|4893.89|4902.56|4902.56|4902.76|4902.76|4893.66|4893.66|0
1658132700000|2022-07-18 08:25:00|4902.65|4902.65|4906.79|4906.79|4907.79|4907.79|4902.65|4902.65|0
1658133000000|2022-07-18 08:30:00|4906.7|4906.7|4904.28|4904.28|4906.79|4906.79|4902.71|4902.71|0
1658133300000|2022-07-18 08:35:00|4903.95|4903.95|4903.7|4903.7|4905.23|4905.23|4903.35|4903.35|0
1658133600000|2022-07-18 08:40:00|4903.44|4903.44|4902.31|4902.31|4903.44|4903.44|4899.95|4899.95|0
1658133900000|2022-07-18 08:45:00|4902.64|4902.64|4898.84|4898.84|4902.91|4902.91|4896.62|4896.62|0
1658134200000|2022-07-18 08:50:00|4898.57|4898.57|4905.03|4905.03|4905.19|4905.19|4898.57|4898.57|0
1658134500000|2022-07-18 08:55:00|4904.36|4904.36|4905.04|4905.04|4905.13|4905.13|4903.72|4903.72|0
1658134800000|2022-07-18 09:00:00|4905.4|4905.4|4905.06|4905.06|4906.43|4906.43|4904.4|4904.4|0
1658135100000|2022-07-18 09:05:00|4904.97|4904.97|4905.09|4905.09|4905.31|4905.31|4902.19|4902.19|0
1658135400000|2022-07-18 09:10:00|4905.53|4905.53|4904.47|4904.47|4907.6|4907.6|4904.47|4904.47|0
1658135700000|2022-07-18 09:15:00|4904.83|4904.83|4907|4907|4907.26|4907.26|4904.03|4904.03|0
1658136000000|2022-07-18 09:20:00|4906.82|4906.82|4902.06|4902.06|4906.82|4906.82|4900.82|4900.82|0
1658136300000|2022-07-18 09:25:00|4902.5|4902.5|4897.18|4897.18|4902.59|4902.59|4895.05|4895.05|0
1658136600000|2022-07-18 09:30:00|4897.71|4897.71|4893.56|4893.56|4897.8|4897.8|4893.12|4893.12|0
1658136900000|2022-07-18 09:35:00|4894.23|4894.23|4898.68|4898.68|4898.68|4898.68|4894.23|4894.23|0
1658137200000|2022-07-18 09:40:00|4898.77|4898.77|4897.37|4897.37|4899.18|4899.18|4897.35|4897.35|0
1658137500000|2022-07-18 09:45:00|4896.88|4896.88|4898.07|4898.07|4898.54|4898.54|4893.46|4893.46|0
1658137800000|2022-07-18 09:50:00|4898.52|4898.52|4898.87|4898.87|4900.02|4900.02|4898.08|4898.08|0
1658138100000|2022-07-18 09:55:00|4898.69|4898.69|4898.18|4898.18|4900.18|4900.18|4897.83|4897.83|0
1658138400000|2022-07-18 10:00:00|4899.52|4899.52|4901.4|4901.4|4902.57|4902.57|4899.52|4899.52|0
1658138700000|2022-07-18 10:05:00|4901.49|4901.49|4900.62|4900.62|4901.59|4901.59|4899.95|4899.95|0
1658139000000|2022-07-18 10:10:00|4900.35|4900.35|4898.72|4898.72|4900.35|4900.35|4897.23|4897.23|0
1658139300000|2022-07-18 10:15:00|4899.25|4899.25|4898.8|4898.8|4900.22|4900.22|4898.51|4898.51|0
1658139600000|2022-07-18 10:20:00|4899.68|4899.68|4900.26|4900.26|4900.79|4900.79|4899.02|4899.02|0
1658139900000|2022-07-18 10:25:00|4900.59|4900.59|4900.5|4900.5|4901.43|4901.43|4899.43|4899.43|0
1658140200000|2022-07-18 10:30:00|4900.41|4900.41|4902.3|4902.3|4902.62|4902.62|4900.05|4900.05|0
1658140500000|2022-07-18 10:35:00|4902.46|4902.46|4899.66|4899.66|4902.74|4902.74|4898.95|4898.95|0
1658140800000|2022-07-18 10:40:00|4898.33|4898.33|4897|4897|4898.42|4898.42|4896.91|4896.91|0
1658141100000|2022-07-18 10:45:00|4897.27|4897.27|4900.74|4900.74|4902.79|4902.79|4897.16|4897.16|0
1658141400000|2022-07-18 10:50:00|4900.08|4900.08|4901.85|4901.85|4901.85|4901.85|4899.59|4899.59|0
1658141700000|2022-07-18 10:55:00|4900.69|4900.69|4901.09|4901.09|4901.61|4901.61|4900.69|4900.69|0
1658142000000|2022-07-18 11:00:00|4901.2|4901.2|4901.68|4901.68|4901.77|4901.77|4899.89|4899.89|0
1658142300000|2022-07-18 11:05:00|4902.01|4902.01|4900.92|4900.92|4902.5|4902.5|4900.24|4900.24|0
1658142600000|2022-07-18 11:10:00|4900.56|4900.56|4903.31|4903.31|4904.2|4904.2|4899.74|4899.74|0
1658142900000|2022-07-18 11:15:00|4903.58|4903.58|4905.69|4905.69|4905.69|4905.69|4902.23|4902.23|0
1658143200000|2022-07-18 11:20:00|4905.8|4905.8|4906.9|4906.9|4907.07|4907.07|4905.8|4905.8|0
1658143500000|2022-07-18 11:25:00|4906.23|4906.23|4904.48|4904.48|4906.23|4906.23|4904.21|4904.21|0
1658143800000|2022-07-18 11:30:00|4904.63|4904.63|4904.62|4904.62|4905.13|4905.13|4903.63|4903.63|0
1658144100000|2022-07-18 11:35:00|4904.97|4904.97|4906.86|4906.86|4907.04|4907.04|4904.82|4904.82|0
1658144400000|2022-07-18 11:40:00|4907.2|4907.2|4904.74|4904.74|4907.2|4907.2|4904.74|4904.74|0
1658144700000|2022-07-18 11:45:00|4904.91|4904.91|4908.18|4908.18|4908.6|4908.6|4904.91|4904.91|0
1658145000000|2022-07-18 11:50:00|4908|4908|4904.98|4904.98|4908|4908|4904.98|4904.98|0
1658145300000|2022-07-18 11:55:00|4904.31|4904.31|4903.28|4903.28|4904.69|4904.69|4901.86|4901.86|0
1658145600000|2022-07-18 12:00:00|4902.96|4902.96|4905.81|4905.81|4905.81|4905.81|4902.88|4902.88|0
1658145900000|2022-07-18 12:05:00|4905.99|4905.99|4909.94|4909.94|4910.32|4910.32|4905.81|4905.81|0
1658146200000|2022-07-18 12:10:00|4909.61|4909.61|4906.66|4906.66|4909.61|4909.61|4906.66|4906.66|0
1658146500000|2022-07-18 12:15:00|4906.99|4906.99|4903.3|4903.3|4907|4907|4903.3|4903.3|0
1658146800000|2022-07-18 12:20:00|4903.12|4903.12|4903.4|4903.4|4905.11|4905.11|4903.12|4903.12|0
1658147100000|2022-07-18 12:25:00|4904.07|4904.07|4904.04|4904.04|4904.13|4904.13|4902.73|4902.73|0
1658147400000|2022-07-18 12:30:00|4903.69|4903.69|4902.8|4902.8|4904.53|4904.53|4902.53|4902.53|0
1658147700000|2022-07-18 12:35:00|4902.13|4902.13|4903.08|4903.08|4903.96|4903.96|4901.2|4901.2|0
1658148000000|2022-07-18 12:40:00|4902.41|4902.41|4902.67|4902.67|4903.76|4903.76|4901.75|4901.75|0
1658148300000|2022-07-18 12:45:00|4902.76|4902.76|4897.92|4897.92|4902.76|4902.76|4897.66|4897.66|0
1658148600000|2022-07-18 12:50:00|4897.84|4897.84|4896.61|4896.61|4897.84|4897.84|4895.31|4895.31|0
1658148900000|2022-07-18 12:55:00|4897.28|4897.28|4903.02|4903.02|4903.51|4903.51|4897.19|4897.19|0
1658149200000|2022-07-18 13:00:00|4903.28|4903.28|4904.11|4904.11|4905.39|4905.39|4903.28|4903.28|0
1658149500000|2022-07-18 13:05:00|4903.75|4903.75|4903.68|4903.68|4905.03|4905.03|4903.52|4903.52|0
1658149800000|2022-07-18 13:10:00|4903.42|4903.42|4899.89|4899.89|4903.42|4903.42|4899.58|4899.58|0
1658150100000|2022-07-18 13:15:00|4900.24|4900.24|4903.63|4903.63|4904.36|4904.36|4900.24|4900.24|0
1658150400000|2022-07-18 13:20:00|4904.29|4904.29|4903.91|4903.91|4904.45|4904.45|4903.06|4903.06|0
1658150700000|2022-07-18 13:25:00|4903.29|4903.29|4905.22|4905.22|4905.38|4905.38|4902.81|4902.81|0
1658151000000|2022-07-18 13:30:00|4905.07|4905.07|4906.84|4906.84|4909.81|4909.81|4903.61|4903.61|0
1658151300000|2022-07-18 13:35:00|4906.92|4906.92|4912.26|4912.26|4913.84|4913.84|4906.92|4906.92|0
1658151600000|2022-07-18 13:40:00|4912.14|4912.14|4912.24|4912.24|4912.73|4912.73|4908.87|4908.87|0
1658151900000|2022-07-18 13:45:00|4911.89|4911.89|4911.74|4911.74|4913.84|4913.84|4911.45|4911.45|0
1658152200000|2022-07-18 13:50:00|4911.83|4911.83|4913.62|4913.62|4914.6|4914.6|4909.5|4909.5|0
1658152500000|2022-07-18 13:55:00|4913.45|4913.45|4910.81|4910.81|4914.3|4914.3|4910.81|4910.81|0
1658152800000|2022-07-18 14:00:00|4909.48|4909.48|4912.71|4912.71|4914.41|4914.41|4909.48|4909.48|0
1658153100000|2022-07-18 14:05:00|4912.88|4912.88|4914.88|4914.88|4915.64|4915.64|4912.79|4912.79|0
1658153400000|2022-07-18 14:10:00|4915.55|4915.55|4916.78|4916.78|4916.78|4916.78|4912.21|4912.21|0
1658153700000|2022-07-18 14:15:00|4916.89|4916.89|4917.07|4917.07|4919.39|4919.39|4915.6|4915.6|0
1658154000000|2022-07-18 14:20:00|4916.89|4916.89|4919.87|4919.87|4920.53|4920.53|4916.89|4916.89|0
1658154300000|2022-07-18 14:25:00|4919.78|4919.78|4914.96|4914.96|4919.96|4919.96|4914.96|4914.96|0
1658154600000|2022-07-18 14:30:00|4914.85|4914.85|4915.35|4915.35|4916.82|4916.82|4914.62|4914.62|0
1658154900000|2022-07-18 14:35:00|4915.44|4915.44|4915.4|4915.4|4916.34|4916.34|4913.09|4913.09|0
1658155200000|2022-07-18 14:40:00|4915.75|4915.75|4916.02|4916.02|4917.05|4917.05|4915.71|4915.71|0
1658155500000|2022-07-18 14:45:00|4916.29|4916.29|4912.62|4912.62|4917|4917|4912.62|4912.62|0
1658155800000|2022-07-18 14:50:00|4912.8|4912.8|4914.8|4914.8|4915.44|4915.44|4912.8|4912.8|0
1658156100000|2022-07-18 14:55:00|4914.91|4914.91|4917.77|4917.77|4918.01|4918.01|4914.58|4914.58|0
1658156400000|2022-07-18 15:00:00|4917.41|4917.41|4919.77|4919.77|4919.77|4919.77|4914.67|4914.67|0
1658156700000|2022-07-18 15:05:00|4920.21|4920.21|4918.63|4918.63|4920.79|4920.79|4917.33|4917.33|0
1658157000000|2022-07-18 15:10:00|4918.3|4918.3|4912.55|4912.55|4918.57|4918.57|4911.58|4911.58|0
1658157300000|2022-07-18 15:15:00|4913.08|4913.08|4908.61|4908.61|4913.68|4913.68|4906.86|4906.86|0
1658157600000|2022-07-18 15:20:00|4909.23|4909.23|4911.28|4911.28|4911.37|4911.37|4905|4905|0
1658157900000|2022-07-18 15:25:00|4911.45|4911.45|4912.97|4912.97|4914.03|4914.03|4911.27|4911.27|0
1658214900000|2022-07-19 07:15:00|4883.44|4883.44|4889.02|4889.02|4890.06|4890.06|4883.35|4883.35|0
1658215200000|2022-07-19 07:20:00|4888.35|4888.35|4884.32|4884.32|4890.02|4890.02|4880.49|4880.49|0
1658215500000|2022-07-19 07:25:00|4884.15|4884.15|4883.24|4883.24|4887.81|4887.81|4879.43|4879.43|0
1658215800000|2022-07-19 07:30:00|4883.4|4883.4|4884|4884|4887.56|4887.56|4878.7|4878.7|0
1658216100000|2022-07-19 07:35:00|4883.38|4883.38|4877.43|4877.43|4884.97|4884.97|4876.5|4876.5|0
1658216400000|2022-07-19 07:40:00|4879.43|4879.43|4880.14|4880.14|4882.2|4882.2|4879.07|4879.07|0
1658216700000|2022-07-19 07:45:00|4879.92|4879.92|4887.59|4887.59|4891.25|4891.25|4879.92|4879.92|0
1658217000000|2022-07-19 07:50:00|4887.95|4887.95|4883.49|4883.49|4889.45|4889.45|4883.49|4883.49|0
1658217300000|2022-07-19 07:55:00|4882.85|4882.85|4885.44|4885.44|4886.3|4886.3|4882.32|4882.32|0
1658217600000|2022-07-19 08:00:00|4885.56|4885.56|4890.48|4890.48|4892.56|4892.56|4885.41|4885.41|0
1658217900000|2022-07-19 08:05:00|4889.81|4889.81|4896.65|4896.65|4897.25|4897.25|4889.01|4889.01|0
1658218200000|2022-07-19 08:10:00|4896.89|4896.89|4896.88|4896.88|4897.58|4897.58|4896.07|4896.07|0
1658218500000|2022-07-19 08:15:00|4896.43|4896.43|4896.34|4896.34|4897.72|4897.72|4895.09|4895.09|0
1658218800000|2022-07-19 08:20:00|4896.66|4896.66|4898.25|4898.25|4898.68|4898.68|4895.56|4895.56|0
1658219100000|2022-07-19 08:25:00|4898.78|4898.78|4897.95|4897.95|4898.78|4898.78|4896.7|4896.7|0
1658219400000|2022-07-19 08:30:00|4898.43|4898.43|4901.7|4901.7|4901.7|4901.7|4896.26|4896.26|0
1658219700000|2022-07-19 08:35:00|4901.52|4901.52|4901.02|4901.02|4902.48|4902.48|4900.17|4900.17|0
1658220000000|2022-07-19 08:40:00|4900.86|4900.86|4903.84|4903.84|4905.25|4905.25|4900.86|4900.86|0
1658220300000|2022-07-19 08:45:00|4903.63|4903.63|4897.3|4897.3|4903.96|4903.96|4896.95|4896.95|0
1658220600000|2022-07-19 08:50:00|4897.39|4897.39|4897.93|4897.93|4899.65|4899.65|4897.39|4897.39|0
1658220900000|2022-07-19 08:55:00|4898.02|4898.02|4900.46|4900.46|4900.85|4900.85|4897.78|4897.78|0
1658221200000|2022-07-19 09:00:00|4900.34|4900.34|4902.28|4902.28|4903.27|4903.27|4900.34|4900.34|0
1658221500000|2022-07-19 09:05:00|4902.01|4902.01|4899.09|4899.09|4902.01|4902.01|4899.09|4899.09|0
1658221800000|2022-07-19 09:10:00|4899.45|4899.45|4897.25|4897.25|4899.45|4899.45|4896.79|4896.79|0
1658222100000|2022-07-19 09:15:00|4897.92|4897.92|4894.66|4894.66|4898.19|4898.19|4894.57|4894.57|0
1658222400000|2022-07-19 09:20:00|4894.93|4894.93|4898.95|4898.95|4901.44|4901.44|4894.66|4894.66|0
1658222700000|2022-07-19 09:25:00|4899.27|4899.27|4901.76|4901.76|4902.15|4902.15|4899.27|4899.27|0
1658223000000|2022-07-19 09:30:00|4901.58|4901.58|4898.6|4898.6|4901.76|4901.76|4898.6|4898.6|0
1658223300000|2022-07-19 09:35:00|4898.87|4898.87|4903.94|4903.94|4904.05|4904.05|4898.87|4898.87|0
1658223600000|2022-07-19 09:40:00|4903.77|4903.77|4905.89|4905.89|4905.89|4905.89|4903.77|4903.77|0
1658223900000|2022-07-19 09:45:00|4906.22|4906.22|4903.12|4903.12|4906.22|4906.22|4902.68|4902.68|0
1658224200000|2022-07-19 09:50:00|4904.09|4904.09|4906.45|4906.45|4906.63|4906.63|4904|4904|0
1658224500000|2022-07-19 09:55:00|4906.36|4906.36|4904.45|4904.45|4906.36|4906.36|4903|4903|0
1658224800000|2022-07-19 10:00:00|4904.36|4904.36|4906.67|4906.67|4907.33|4907.33|4904|4904|0
1658225100000|2022-07-19 10:05:00|4906|4906|4910.35|4910.35|4910.35|4910.35|4906|4906|0
1658225400000|2022-07-19 10:10:00|4910.27|4910.27|4912.24|4912.24|4912.68|4912.68|4909.17|4909.17|0
1658225700000|2022-07-19 10:15:00|4911.57|4911.57|4908|4908|4911.57|4911.57|4908|4908|0
1658226000000|2022-07-19 10:20:00|4907.12|4907.12|4913.09|4913.09|4913.26|4913.26|4907.12|4907.12|0
1658226300000|2022-07-19 10:25:00|4912.97|4912.97|4912.88|4912.88|4914.65|4914.65|4908.72|4908.72|0
1658226600000|2022-07-19 10:30:00|4912.98|4912.98|4915.64|4915.64|4915.64|4915.64|4912.82|4912.82|0
1658226900000|2022-07-19 10:35:00|4916.52|4916.52|4915.75|4915.75|4916.52|4916.52|4915.49|4915.49|0
1658227200000|2022-07-19 10:40:00|4915.31|4915.31|4917.62|4917.62|4917.62|4917.62|4914.14|4914.14|0
1658227500000|2022-07-19 10:45:00|4916.96|4916.96|4921.51|4921.51|4922.09|4922.09|4916.29|4916.29|0
1658227800000|2022-07-19 10:50:00|4922.18|4922.18|4927.16|4927.16|4927.61|4927.61|4920.86|4920.86|0
1658228100000|2022-07-19 10:55:00|4925.83|4925.83|4918.55|4918.55|4926.13|4926.13|4916.16|4916.16|0
1658228400000|2022-07-19 11:00:00|4917.88|4917.88|4922.76|4922.76|4925.5|4925.5|4916.91|4916.91|0
1658228700000|2022-07-19 11:05:00|4923.09|4923.09|4923.02|4923.02|4923.43|4923.43|4921.69|4921.69|0
1658229000000|2022-07-19 11:10:00|4922.35|4922.35|4918.02|4918.02|4922.35|4922.35|4917.19|4917.19|0
1658229300000|2022-07-19 11:15:00|4918.69|4918.69|4918.64|4918.64|4920.37|4920.37|4917.48|4917.48|0
1658229600000|2022-07-19 11:20:00|4918.38|4918.38|4918.99|4918.99|4919.29|4919.29|4918.38|4918.38|0
1658229900000|2022-07-19 11:25:00|4919.34|4919.34|4922.89|4922.89|4922.89|4922.89|4918.91|4918.91|0
1658230200000|2022-07-19 11:30:00|4923.16|4923.16|4921.87|4921.87|4925.4|4925.4|4917.55|4917.55|0
1658230500000|2022-07-19 11:35:00|4921.79|4921.79|4915.24|4915.24|4921.79|4921.79|4915|4915|0
1658230800000|2022-07-19 11:40:00|4915|4915|4914|4914|4915.41|4915.41|4911.74|4911.74|0
1658231100000|2022-07-19 11:45:00|4914.66|4914.66|4915.86|4915.86|4915.98|4915.98|4912.53|4912.53|0
1658231400000|2022-07-19 11:50:00|4915.68|4915.68|4916.23|4916.23|4917.11|4917.11|4913|4913|0
1658231700000|2022-07-19 11:55:00|4914.89|4914.89|4912.42|4912.42|4914.89|4914.89|4912.42|4912.42|0
1658232000000|2022-07-19 12:00:00|4912.18|4912.18|4914.77|4914.77|4914.95|4914.95|4911.85|4911.85|0
1658232300000|2022-07-19 12:05:00|4914.86|4914.86|4913.81|4913.81|4916.06|4916.06|4913.81|4913.81|0
1658232600000|2022-07-19 12:10:00|4913.15|4913.15|4914.16|4914.16|4914.48|4914.48|4912.61|4912.61|0
1658232900000|2022-07-19 12:15:00|4914.69|4914.69|4915.61|4915.61|4917.12|4917.12|4914.69|4914.69|0
1658233200000|2022-07-19 12:20:00|4915.43|4915.43|4914.58|4914.58|4916.16|4916.16|4914.58|4914.58|0
1658233500000|2022-07-19 12:25:00|4915.11|4915.11|4913.74|4913.74|4915.46|4915.46|4913.31|4913.31|0
1658233800000|2022-07-19 12:30:00|4914.4|4914.4|4918.61|4918.61|4918.88|4918.88|4914.4|4914.4|0
1658234100000|2022-07-19 12:35:00|4918.43|4918.43|4913.64|4913.64|4919.22|4919.22|4913.47|4913.47|0
1658234400000|2022-07-19 12:40:00|4913.46|4913.46|4916.77|4916.77|4916.77|4916.77|4912.77|4912.77|0
1658234700000|2022-07-19 12:45:00|4917.43|4917.43|4922.45|4922.45|4922.45|4922.45|4916.77|4916.77|0
1658235000000|2022-07-19 12:50:00|4922.72|4922.72|4921.58|4921.58|4922.72|4922.72|4919.69|4919.69|0
1658235300000|2022-07-19 12:55:00|4921.14|4921.14|4923.61|4923.61|4925.93|4925.93|4920.22|4920.22|0
1658235600000|2022-07-19 13:00:00|4923.53|4923.53|4923.86|4923.86|4924.47|4924.47|4923.19|4923.19|0
1658235900000|2022-07-19 13:05:00|4923.24|4923.24|4920.74|4920.74|4923.24|4923.24|4920.35|4920.35|0
1658236200000|2022-07-19 13:10:00|4920.63|4920.63|4922.49|4922.49|4923.38|4923.38|4919.6|4919.6|0
1658236500000|2022-07-19 13:15:00|4922.58|4922.58|4922.07|4922.07|4924.36|4924.36|4921.41|4921.41|0
1658236800000|2022-07-19 13:20:00|4922.19|4922.19|4924.77|4924.77|4926.15|4926.15|4921.86|4921.86|0
1658237100000|2022-07-19 13:25:00|4924.89|4924.89|4924.39|4924.39|4925.06|4925.06|4921.01|4921.01|0
1658237400000|2022-07-19 13:30:00|4924.57|4924.57|4934.58|4934.58|4934.58|4934.58|4923.37|4923.37|0
1658237700000|2022-07-19 13:35:00|4934.75|4934.75|4947.44|4947.44|4948.19|4948.19|4931.41|4931.41|0
1658238000000|2022-07-19 13:40:00|4947.79|4947.79|4942.85|4942.85|4949.39|4949.39|4942.59|4942.59|0
1658238300000|2022-07-19 13:45:00|4943.29|4943.29|4943.12|4943.12|4944.9|4944.9|4939.92|4939.92|0
1658238600000|2022-07-19 13:50:00|4942.69|4942.69|4941.79|4941.79|4943.08|4943.08|4940.52|4940.52|0
1658238900000|2022-07-19 13:55:00|4941.97|4941.97|4945.32|4945.32|4945.32|4945.32|4939.55|4939.55|0
1658239200000|2022-07-19 14:00:00|4944.79|4944.79|4942.47|4942.47|4945.86|4945.86|4941.57|4941.57|0
1658239500000|2022-07-19 14:05:00|4942.12|4942.12|4941.68|4941.68|4945.01|4945.01|4938.38|4938.38|0
1658239800000|2022-07-19 14:10:00|4942.12|4942.12|4944.95|4944.95|4946.38|4946.38|4939.76|4939.76|0
1658240100000|2022-07-19 14:15:00|4944.29|4944.29|4945.36|4945.36|4946.61|4946.61|4942.16|4942.16|0
1658240400000|2022-07-19 14:20:00|4945.25|4945.25|4948.19|4948.19|4952.57|4952.57|4945.03|4945.03|0
1658240700000|2022-07-19 14:25:00|4948.27|4948.27|4944.04|4944.04|4949.2|4949.2|4943.87|4943.87|0
1658241000000|2022-07-19 14:30:00|4943.37|4943.37|4941.01|4941.01|4943.88|4943.88|4940.48|4940.48|0
1658241300000|2022-07-19 14:35:00|4940.21|4940.21|4940.07|4940.07|4941.67|4941.67|4938.2|4938.2|0
1658241600000|2022-07-19 14:40:00|4940.25|4940.25|4940.76|4940.76|4940.91|4940.91|4938.01|4938.01|0
1658241900000|2022-07-19 14:45:00|4941.03|4941.03|4945.93|4945.93|4945.93|4945.93|4940.36|4940.36|0
1658242200000|2022-07-19 14:50:00|4945.76|4945.76|4943.89|4943.89|4946.91|4946.91|4943.58|4943.58|0
1658242500000|2022-07-19 14:55:00|4943.73|4943.73|4936.74|4936.74|4944.51|4944.51|4936.74|4936.74|0
1658242800000|2022-07-19 15:00:00|4936.07|4936.07|4934.39|4934.39|4938.45|4938.45|4934.39|4934.39|0
1658243100000|2022-07-19 15:05:00|4934.74|4934.74|4934.11|4934.11|4938.39|4938.39|4934.11|4934.11|0
1658243400000|2022-07-19 15:10:00|4933.44|4933.44|4933.92|4933.92|4935.36|4935.36|4933.44|4933.44|0
1658243700000|2022-07-19 15:15:00|4933.83|4933.83|4936.77|4936.77|4936.77|4936.77|4933.75|4933.75|0
1658244000000|2022-07-19 15:20:00|4936.61|4936.61|4939.47|4939.47|4940.23|4940.23|4934.32|4934.32|0
1658244300000|2022-07-19 15:25:00|4939.73|4939.73|4938.05|4938.05|4942.83|4942.83|4937.36|4937.36|0
1658301300000|2022-07-20 07:15:00|4936.83|4936.83|4931.44|4931.44|4943.89|4943.89|4931.22|4931.22|0
1658301600000|2022-07-20 07:20:00|4930.9|4930.9|4909.34|4909.34|4934.46|4934.46|4909.34|4909.34|0
1658301900000|2022-07-20 07:25:00|4910.67|4910.67|4923.22|4923.22|4923.22|4923.22|4908.04|4908.04|0
1658302200000|2022-07-20 07:30:00|4923.88|4923.88|4925.35|4925.35|4938.07|4938.07|4921.91|4921.91|0
1658302500000|2022-07-20 07:35:00|4925.45|4925.45|4927.08|4927.08|4930.94|4930.94|4922.99|4922.99|0
1658302800000|2022-07-20 07:40:00|4926.97|4926.97|4917.6|4917.6|4927.08|4927.08|4915.6|4915.6|0
1658303100000|2022-07-20 07:45:00|4917.07|4917.07|4911.79|4911.79|4918.43|4918.43|4910.86|4910.86|0
1658303400000|2022-07-20 07:50:00|4911.91|4911.91|4915.69|4915.69|4918.46|4918.46|4911.91|4911.91|0
1658303700000|2022-07-20 07:55:00|4915.03|4915.03|4908.68|4908.68|4915.03|4915.03|4908.56|4908.56|0
1658304000000|2022-07-20 08:00:00|4907.35|4907.35|4908.1|4908.1|4912.1|4912.1|4906.06|4906.06|0
1658304300000|2022-07-20 08:05:00|4908.54|4908.54|4910.62|4910.62|4913.53|4913.53|4906|4906|0
1658304600000|2022-07-20 08:10:00|4910.45|4910.45|4908.86|4908.86|4913|4913|4907.55|4907.55|0
1658304900000|2022-07-20 08:15:00|4908.63|4908.63|4897.62|4897.62|4908.63|4908.63|4895.94|4895.94|0
1658305200000|2022-07-20 08:20:00|4897.27|4897.27|4902.03|4902.03|4902.83|4902.83|4896.65|4896.65|0
1658305500000|2022-07-20 08:25:00|4901.76|4901.76|4906.88|4906.88|4907.63|4907.63|4901.5|4901.5|0
1658305800000|2022-07-20 08:30:00|4907.04|4907.04|4917.74|4917.74|4917.77|4917.77|4907.04|4907.04|0
1658306100000|2022-07-20 08:35:00|4918.4|4918.4|4916.28|4916.28|4919.57|4919.57|4915.22|4915.22|0
1658306400000|2022-07-20 08:40:00|4916.94|4916.94|4912.03|4912.03|4916.94|4916.94|4911.09|4911.09|0
1658306700000|2022-07-20 08:45:00|4910.69|4910.69|4907.79|4907.79|4912.26|4912.26|4907.79|4907.79|0
1658307000000|2022-07-20 08:50:00|4909.79|4909.79|4911.12|4911.12|4913.36|4913.36|4909.79|4909.79|0
1658307300000|2022-07-20 08:55:00|4910.96|4910.96|4916.07|4916.07|4916.07|4916.07|4910.96|4910.96|0
1658307600000|2022-07-20 09:00:00|4916.74|4916.74|4917.58|4917.58|4919.09|4919.09|4916.74|4916.74|0
1658307900000|2022-07-20 09:05:00|4917.74|4917.74|4915.72|4915.72|4917.74|4917.74|4914.32|4914.32|0
1658308200000|2022-07-20 09:10:00|4916.38|4916.38|4919.86|4919.86|4923.09|4923.09|4915.72|4915.72|0
1658308500000|2022-07-20 09:15:00|4920.3|4920.3|4915.37|4915.37|4920.3|4920.3|4914.47|4914.47|0
1658308800000|2022-07-20 09:20:00|4914.76|4914.76|4910.28|4910.28|4914.76|4914.76|4909.6|4909.6|0
1658309100000|2022-07-20 09:25:00|4910.04|4910.04|4908.38|4908.38|4911.06|4911.06|4906.38|4906.38|0
1658309400000|2022-07-20 09:30:00|4908.09|4908.09|4907.91|4907.91|4908.26|4908.26|4905.57|4905.57|0
1658309700000|2022-07-20 09:35:00|4907.24|4907.24|4909.47|4909.47|4910.94|4910.94|4907.15|4907.15|0
1658310000000|2022-07-20 09:40:00|4910.13|4910.13|4908.76|4908.76|4912.53|4912.53|4908.57|4908.57|0
1658310300000|2022-07-20 09:45:00|4908.64|4908.64|4908.59|4908.59|4909.7|4909.7|4906.83|4906.83|0
1658310600000|2022-07-20 09:50:00|4908.68|4908.68|4907.23|4907.23|4909.31|4909.31|4906.61|4906.61|0
1658310900000|2022-07-20 09:55:00|4907.06|4907.06|4911.56|4911.56|4911.56|4911.56|4907.06|4907.06|0
1658311200000|2022-07-20 10:00:00|4910.23|4910.23|4910.06|4910.06|4912.15|4912.15|4909.7|4909.7|0
1658311500000|2022-07-20 10:05:00|4910.15|4910.15|4902.73|4902.73|4911.68|4911.68|4901.66|4901.66|0
1658311800000|2022-07-20 10:10:00|4902.52|4902.52|4901.09|4901.09|4904.14|4904.14|4900.71|4900.71|0
1658312100000|2022-07-20 10:15:00|4900.97|4900.97|4903.77|4903.77|4904.33|4904.33|4900.97|4900.97|0
1658312400000|2022-07-20 10:20:00|4904.22|4904.22|4902.68|4902.68|4905.94|4905.94|4902.53|4902.53|0
1658312700000|2022-07-20 10:25:00|4903.35|4903.35|4900.58|4900.58|4906.11|4906.11|4899.91|4899.91|0
1658313000000|2022-07-20 10:30:00|4900.67|4900.67|4889.23|4889.23|4900.76|4900.76|4888.25|4888.25|0
1658313300000|2022-07-20 10:35:00|4889.66|4889.66|4891.2|4891.2|4891.2|4891.2|4886.99|4886.99|0
1658313600000|2022-07-20 10:40:00|4892.53|4892.53|4899.32|4899.32|4900.87|4900.87|4890.97|4890.97|0
1658313900000|2022-07-20 10:45:00|4899.98|4899.98|4903.25|4903.25|4905.03|4905.03|4899.45|4899.45|0
1658314200000|2022-07-20 10:50:00|4903.42|4903.42|4905.5|4905.5|4905.5|4905.5|4902.74|4902.74|0
1658314500000|2022-07-20 10:55:00|4904.17|4904.17|4907.05|4907.05|4908.16|4908.16|4904.17|4904.17|0
1658314800000|2022-07-20 11:00:00|4907.14|4907.14|4908.89|4908.89|4909.62|4909.62|4907.14|4907.14|0
1658315100000|2022-07-20 11:05:00|4909.24|4909.24|4911.16|4911.16|4911.16|4911.16|4908.31|4908.31|0
1658315400000|2022-07-20 11:10:00|4911.82|4911.82|4912.62|4912.62|4912.79|4912.79|4910.55|4910.55|0
1658315700000|2022-07-20 11:15:00|4912.53|4912.53|4918.75|4918.75|4920.09|4920.09|4911.77|4911.77|0
1658316000000|2022-07-20 11:20:00|4918.93|4918.93|4917.6|4917.6|4922.31|4922.31|4917.51|4917.51|0
1658316300000|2022-07-20 11:25:00|4918.27|4918.27|4917.9|4917.9|4918.27|4918.27|4915.79|4915.79|0
1658316600000|2022-07-20 11:30:00|4917.64|4917.64|4917.66|4917.66|4917.66|4917.66|4915.92|4915.92|0
1658316900000|2022-07-20 11:35:00|4918.01|4918.01|4922.55|4922.55|4925.61|4925.61|4917.57|4917.57|0
1658317200000|2022-07-20 11:40:00|4922.99|4922.99|4918.42|4918.42|4922.99|4922.99|4918.08|4918.08|0
1658317500000|2022-07-20 11:45:00|4918.21|4918.21|4915.53|4915.53|4918.93|4918.93|4915.53|4915.53|0
1658317800000|2022-07-20 11:50:00|4914.87|4914.87|4918.49|4918.49|4918.51|4918.51|4912.53|4912.53|0
1658318100000|2022-07-20 11:55:00|4918.84|4918.84|4920.01|4920.01|4920.01|4920.01|4917.91|4917.91|0
1658318400000|2022-07-20 12:00:00|4919.35|4919.35|4919.98|4919.98|4921.35|4921.35|4918.01|4918.01|0
1658318700000|2022-07-20 12:05:00|4919.63|4919.63|4922.65|4922.65|4923.2|4923.2|4918.71|4918.71|0
1658319000000|2022-07-20 12:10:00|4922.47|4922.47|4925.79|4925.79|4926.86|4926.86|4922.12|4922.12|0
1658319300000|2022-07-20 12:15:00|4925.95|4925.95|4923.2|4923.2|4927.73|4927.73|4921.65|4921.65|0
1658319600000|2022-07-20 12:20:00|4923.86|4923.86|4918.52|4918.52|4924.11|4924.11|4917.17|4917.17|0
1658319900000|2022-07-20 12:25:00|4918.08|4918.08|4918.97|4918.97|4920.97|4920.97|4916.61|4916.61|0
1658320200000|2022-07-20 12:30:00|4918.7|4918.7|4921.92|4921.92|4924.21|4924.21|4917.95|4917.95|0
1658320500000|2022-07-20 12:35:00|4920.86|4920.86|4920.87|4920.87|4920.87|4920.87|4919.83|4919.83|0
1658320800000|2022-07-20 12:40:00|4919.54|4919.54|4919.64|4919.64|4920.96|4920.96|4918.27|4918.27|0
1658321100000|2022-07-20 12:45:00|4919.52|4919.52|4919.55|4919.55|4920|4920|4917.29|4917.29|0
1658321400000|2022-07-20 12:50:00|4919.79|4919.79|4916.75|4916.75|4923.83|4923.83|4914.14|4914.14|0
1658321700000|2022-07-20 12:55:00|4917.28|4917.28|4915.59|4915.59|4919|4919|4915.01|4915.01|0
1658322000000|2022-07-20 13:00:00|4915.8|4915.8|4917.88|4917.88|4919.56|4919.56|4914.4|4914.4|0
1658322300000|2022-07-20 13:05:00|4918.06|4918.06|4918.02|4918.02|4918.28|4918.28|4917.26|4917.26|0
1658322600000|2022-07-20 13:10:00|4917.84|4917.84|4913.93|4913.93|4917.98|4917.98|4913.77|4913.77|0
1658322900000|2022-07-20 13:15:00|4913.67|4913.67|4918.45|4918.45|4918.45|4918.45|4913.05|4913.05|0
1658323200000|2022-07-20 13:20:00|4917.78|4917.78|4918.4|4918.4|4919.07|4919.07|4915.82|4915.82|0
1658323500000|2022-07-20 13:25:00|4919.07|4919.07|4918.26|4918.26|4919.07|4919.07|4917.12|4917.12|0
1658323800000|2022-07-20 13:30:00|4918.35|4918.35|4917.92|4917.92|4918.35|4918.35|4912.07|4912.07|0
1658324100000|2022-07-20 13:35:00|4918.01|4918.01|4917.59|4917.59|4920.45|4920.45|4916.41|4916.41|0
1658324400000|2022-07-20 13:40:00|4917.33|4917.33|4910.17|4910.17|4917.86|4917.86|4909.46|4909.46|0
1658324700000|2022-07-20 13:45:00|4910.7|4910.7|4913.78|4913.78|4913.78|4913.78|4905.66|4905.66|0
1658325000000|2022-07-20 13:50:00|4913.6|4913.6|4915.88|4915.88|4919|4919|4913.6|4913.6|0
1658325300000|2022-07-20 13:55:00|4916.32|4916.32|4916.7|4916.7|4917.44|4917.44|4914.51|4914.51|0
1658325600000|2022-07-20 14:00:00|4916.36|4916.36|4918.19|4918.19|4918.19|4918.19|4914.77|4914.77|0
1658325900000|2022-07-20 14:05:00|4918.52|4918.52|4922.89|4922.89|4922.89|4922.89|4916.15|4916.15|0
1658326200000|2022-07-20 14:10:00|4923.55|4923.55|4918.52|4918.52|4924.21|4924.21|4917.39|4917.39|0
1658326500000|2022-07-20 14:15:00|4918.34|4918.34|4916.81|4916.81|4919.59|4919.59|4916.6|4916.6|0
1658326800000|2022-07-20 14:20:00|4916.72|4916.72|4919.97|4919.97|4919.97|4919.97|4916.63|4916.63|0
1658327100000|2022-07-20 14:25:00|4919.81|4919.81|4921.57|4921.57|4922.82|4922.82|4919.76|4919.76|0
1658327400000|2022-07-20 14:30:00|4920.9|4920.9|4925.08|4925.08|4925.75|4925.75|4918.89|4918.89|0
1658327700000|2022-07-20 14:35:00|4924.75|4924.75|4922.81|4922.81|4928.99|4928.99|4922.45|4922.45|0
1658328000000|2022-07-20 14:40:00|4922.9|4922.9|4919.91|4919.91|4923.33|4923.33|4919.61|4919.61|0
1658328300000|2022-07-20 14:45:00|4920.26|4920.26|4927.68|4927.68|4928.21|4928.21|4920.26|4920.26|0
1658328600000|2022-07-20 14:50:00|4927.24|4927.24|4919.56|4919.56|4927.24|4927.24|4919.29|4919.29|0
1658328900000|2022-07-20 14:55:00|4919.41|4919.41|4919.88|4919.88|4920.52|4920.52|4918.25|4918.25|0
1658329200000|2022-07-20 15:00:00|4919.79|4919.79|4915.63|4915.63|4919.96|4919.96|4911.57|4911.57|0
1658329500000|2022-07-20 15:05:00|4916.29|4916.29|4913.75|4913.75|4917.08|4917.08|4913.4|4913.4|0
1658329800000|2022-07-20 15:10:00|4913.87|4913.87|4909.36|4909.36|4914.74|4914.74|4908.73|4908.73|0
1658330100000|2022-07-20 15:15:00|4908.02|4908.02|4914.44|4914.44|4914.74|4914.74|4907.76|4907.76|0
1658330400000|2022-07-20 15:20:00|4914.53|4914.53|4908.64|4908.64|4915.78|4915.78|4908.47|4908.47|0
1658330700000|2022-07-20 15:25:00|4908.48|4908.48|4912.69|4912.69|4912.69|4912.69|4905.38|4905.38|0
1658387700000|2022-07-21 07:15:00|4902.53|4902.53|4898.19|4898.19|4902.75|4902.75|4886.98|4886.98|0
1658388000000|2022-07-21 07:20:00|4895.52|4895.52|4893.59|4893.59|4896.66|4896.66|4890.9|4890.9|0
1658388300000|2022-07-21 07:25:00|4891.59|4891.59|4872.28|4872.28|4891.68|4891.68|4872.11|4872.11|0
1658388600000|2022-07-21 07:30:00|4872.17|4872.17|4865.77|4865.77|4883.33|4883.33|4865.11|4865.11|0
1658388900000|2022-07-21 07:35:00|4866.04|4866.04|4864.84|4864.84|4866.9|4866.9|4862.06|4862.06|0
1658389200000|2022-07-21 07:40:00|4865.37|4865.37|4860.65|4860.65|4866.49|4866.49|4858.71|4858.71|0
1658389500000|2022-07-21 07:45:00|4861.32|4861.32|4855.6|4855.6|4867.91|4867.91|4854.22|4854.22|0
1658389800000|2022-07-21 07:50:00|4856.27|4856.27|4840.95|4840.95|4856.37|4856.37|4839.62|4839.62|0
1658390100000|2022-07-21 07:55:00|4841.66|4841.66|4828.54|4828.54|4841.66|4841.66|4828.54|4828.54|0
1658390400000|2022-07-21 08:00:00|4827.21|4827.21|4827.98|4827.98|4830.14|4830.14|4820.84|4820.84|0
1658390700000|2022-07-21 08:05:00|4827.62|4827.62|4817.63|4817.63|4832.22|4832.22|4817.26|4817.26|0
1658391000000|2022-07-21 08:10:00|4818.87|4818.87|4829.43|4829.43|4831.47|4831.47|4818.87|4818.87|0
1658391300000|2022-07-21 08:15:00|4829.08|4829.08|4835.48|4835.48|4840.12|4840.12|4826.81|4826.81|0
1658391600000|2022-07-21 08:20:00|4835.22|4835.22|4827.17|4827.17|4835.22|4835.22|4826.74|4826.74|0
1658391900000|2022-07-21 08:25:00|4827.35|4827.35|4823.86|4823.86|4827.91|4827.91|4820.73|4820.73|0
1658392200000|2022-07-21 08:30:00|4823.19|4823.19|4829.87|4829.87|4833.42|4833.42|4821.96|4821.96|0
1658392500000|2022-07-21 08:35:00|4830.31|4830.31|4827.61|4827.61|4832.25|4832.25|4823.18|4823.18|0
1658392800000|2022-07-21 08:40:00|4827.77|4827.77|4825.17|4825.17|4829.24|4829.24|4823.25|4823.25|0
1658393100000|2022-07-21 08:45:00|4826.23|4826.23|4841.51|4841.51|4842.04|4842.04|4826.23|4826.23|0
1658393400000|2022-07-21 08:50:00|4839.5|4839.5|4834.76|4834.76|4840.58|4840.58|4831.03|4831.03|0
1658393700000|2022-07-21 08:55:00|4834.85|4834.85|4825.64|4825.64|4834.85|4834.85|4824.62|4824.62|0
1658394000000|2022-07-21 09:00:00|4824.3|4824.3|4817|4817|4824.3|4824.3|4814.33|4814.33|0
1658394300000|2022-07-21 09:05:00|4817.79|4817.79|4820.68|4820.68|4820.68|4820.68|4815.31|4815.31|0
1658394600000|2022-07-21 09:10:00|4821.35|4821.35|4813.9|4813.9|4821.35|4821.35|4810.05|4810.05|0
1658394900000|2022-07-21 09:15:00|4813.99|4813.99|4815.35|4815.35|4818.82|4818.82|4811.39|4811.39|0
1658395200000|2022-07-21 09:20:00|4814.69|4814.69|4811|4811|4816.29|4816.29|4810.83|4810.83|0
1658395500000|2022-07-21 09:25:00|4811.45|4811.45|4815.37|4815.37|4815.64|4815.64|4811.27|4811.27|0
1658395800000|2022-07-21 09:30:00|4815.73|4815.73|4818.05|4818.05|4818.34|4818.34|4813.38|4813.38|0
1658396100000|2022-07-21 09:35:00|4818.4|4818.4|4815.33|4815.33|4818.4|4818.4|4812.94|4812.94|0
1658396400000|2022-07-21 09:40:00|4814.67|4814.67|4817.01|4817.01|4817.95|4817.95|4813.86|4813.86|0
1658396700000|2022-07-21 09:45:00|4816.66|4816.66|4830.12|4830.12|4830.3|4830.3|4816.66|4816.66|0
1658397000000|2022-07-21 09:50:00|4830.02|4830.02|4834.34|4834.34|4834.79|4834.79|4829.37|4829.37|0
1658397300000|2022-07-21 09:55:00|4834.17|4834.17|4835.43|4835.43|4835.5|4835.5|4832.25|4832.25|0
1658397600000|2022-07-21 10:00:00|4834.76|4834.76|4838.28|4838.28|4840.64|4840.64|4834.09|4834.09|0
1658397900000|2022-07-21 10:05:00|4838.1|4838.1|4851.09|4851.09|4851.52|4851.52|4838.1|4838.1|0
1658398200000|2022-07-21 10:10:00|4850.74|4850.74|4850.4|4850.4|4850.83|4850.83|4848.09|4848.09|0
1658398500000|2022-07-21 10:15:00|4851.07|4851.07|4850.96|4850.96|4851.51|4851.51|4850.1|4850.1|0
1658398800000|2022-07-21 10:20:00|4852.02|4852.02|4850.57|4850.57|4852.13|4852.13|4847.66|4847.66|0
1658399100000|2022-07-21 10:25:00|4850.4|4850.4|4845.73|4845.73|4850.4|4850.4|4845.33|4845.33|0
1658399400000|2022-07-21 10:30:00|4846.26|4846.26|4862.68|4862.68|4862.68|4862.68|4844.48|4844.48|0
1658399700000|2022-07-21 10:35:00|4863.35|4863.35|4856.59|4856.59|4863.71|4863.71|4853.7|4853.7|0
1658400000000|2022-07-21 10:40:00|4856.75|4856.75|4863.17|4863.17|4863.17|4863.17|4856.75|4856.75|0
1658400300000|2022-07-21 10:45:00|4863|4863|4860.83|4860.83|4864.95|4864.95|4860.83|4860.83|0
1658400600000|2022-07-21 10:50:00|4860.65|4860.65|4863.03|4863.03|4863.03|4863.03|4860.56|4860.56|0
1658400900000|2022-07-21 10:55:00|4862.67|4862.67|4863.04|4863.04|4863.31|4863.31|4859.84|4859.84|0
1658401200000|2022-07-21 11:00:00|4862.78|4862.78|4862.68|4862.68|4863.3|4863.3|4860.42|4860.42|0
1658401500000|2022-07-21 11:05:00|4862.53|4862.53|4874.29|4874.29|4876.44|4876.44|4862.26|4862.26|0
1658401800000|2022-07-21 11:10:00|4874.38|4874.38|4871.77|4871.77|4876.38|4876.38|4869.77|4869.77|0
1658402100000|2022-07-21 11:15:00|4872.01|4872.01|4880.26|4880.26|4880.26|4880.26|4872.01|4872.01|0
1658402400000|2022-07-21 11:20:00|4880.79|4880.79|4882.03|4882.03|4882.03|4882.03|4877.36|4877.36|0
1658402700000|2022-07-21 11:25:00|4881.85|4881.85|4883.09|4883.09|4884.29|4884.29|4880.69|4880.69|0
1658403000000|2022-07-21 11:30:00|4882.97|4882.97|4883.07|4883.07|4888.3|4888.3|4882.8|4882.8|0
1658403300000|2022-07-21 11:35:00|4882.95|4882.95|4878.1|4878.1|4883.07|4883.07|4878.1|4878.1|0
1658403600000|2022-07-21 11:40:00|4878.28|4878.28|4877.77|4877.77|4879.21|4879.21|4874.5|4874.5|0
1658403900000|2022-07-21 11:45:00|4879.1|4879.1|4882.36|4882.36|4882.69|4882.69|4879.1|4879.1|0
1658404200000|2022-07-21 11:50:00|4884.36|4884.36|4874.3|4874.3|4884.36|4884.36|4873.63|4873.63|0
1658404500000|2022-07-21 11:55:00|4874.21|4874.21|4865.6|4865.6|4874.39|4874.39|4864.93|4864.93|0
1658404800000|2022-07-21 12:00:00|4865.36|4865.36|4860.93|4860.93|4866.55|4866.55|4860.93|4860.93|0
1658405100000|2022-07-21 12:05:00|4861.6|4861.6|4861.05|4861.05|4863.92|4863.92|4860.62|4860.62|0
1658405400000|2022-07-21 12:10:00|4861.72|4861.72|4859.51|4859.51|4863.05|4863.05|4858.82|4858.82|0
1658405700000|2022-07-21 12:15:00|4859.6|4859.6|4860.33|4860.33|4862.88|4862.88|4851.34|4851.34|0
1658406000000|2022-07-21 12:20:00|4861|4861|4864.87|4864.87|4866.02|4866.02|4858.43|4858.43|0
1658406300000|2022-07-21 12:25:00|4865.13|4865.13|4863|4863|4865.13|4865.13|4859.39|4859.39|0
1658406600000|2022-07-21 12:30:00|4863.67|4863.67|4867.05|4867.05|4867.23|4867.23|4861.93|4861.93|0
1658406900000|2022-07-21 12:35:00|4869.05|4869.05|4871.64|4871.64|4875|4875|4867.89|4867.89|0
1658407200000|2022-07-21 12:40:00|4871.76|4871.76|4865.09|4865.09|4871.76|4871.76|4861.76|4861.76|0
1658407500000|2022-07-21 12:45:00|4864.42|4864.42|4860.58|4860.58|4865.84|4865.84|4860.46|4860.46|0
1658407800000|2022-07-21 12:50:00|4860.22|4860.22|4857.39|4857.39|4862.98|4862.98|4854.23|4854.23|0
1658408100000|2022-07-21 12:55:00|4857.27|4857.27|4855.7|4855.7|4857.85|4857.85|4854.16|4854.16|0
1658408400000|2022-07-21 13:00:00|4856.36|4856.36|4852.95|4852.95|4856.69|4856.69|4852.44|4852.44|0
1658408700000|2022-07-21 13:05:00|4852.87|4852.87|4846.36|4846.36|4853.09|4853.09|4846.06|4846.06|0
1658409000000|2022-07-21 13:10:00|4845.69|4845.69|4841.91|4841.91|4847.03|4847.03|4841.38|4841.38|0
1658409300000|2022-07-21 13:15:00|4841.24|4841.24|4836.6|4836.6|4844.15|4844.15|4836.6|4836.6|0
1658409600000|2022-07-21 13:20:00|4836.86|4836.86|4839.52|4839.52|4839.52|4839.52|4834.23|4834.23|0
1658409900000|2022-07-21 13:25:00|4839.69|4839.69|4844.59|4844.59|4844.81|4844.81|4837.47|4837.47|0
1658410200000|2022-07-21 13:30:00|4843.92|4843.92|4843.06|4843.06|4847.95|4847.95|4841.51|4841.51|0
1658410500000|2022-07-21 13:35:00|4841.56|4841.56|4849.35|4849.35|4850.9|4850.9|4841.29|4841.29|0
1658410800000|2022-07-21 13:40:00|4849|4849|4849.93|4849.93|4850.64|4850.64|4846.46|4846.46|0
1658411100000|2022-07-21 13:45:00|4849.31|4849.31|4850.79|4850.79|4855.42|4855.42|4847.67|4847.67|0
1658411400000|2022-07-21 13:50:00|4852.12|4852.12|4859.41|4859.41|4859.45|4859.45|4850.14|4850.14|0
1658411700000|2022-07-21 13:55:00|4859.52|4859.52|4862.05|4862.05|4863.51|4863.51|4859.43|4859.43|0
1658412000000|2022-07-21 14:00:00|4862.21|4862.21|4849.76|4849.76|4862.76|4862.76|4849.58|4849.58|0
1658412300000|2022-07-21 14:05:00|4849.43|4849.43|4854.88|4854.88|4855.82|4855.82|4849.14|4849.14|0
1658412600000|2022-07-21 14:10:00|4854.22|4854.22|4845.15|4845.15|4855|4855|4844.44|4844.44|0
1658412900000|2022-07-21 14:15:00|4844.48|4844.48|4852.38|4852.38|4855.29|4855.29|4843.33|4843.33|0
1658413200000|2022-07-21 14:20:00|4852.73|4852.73|4849.54|4849.54|4853.8|4853.8|4849.36|4849.36|0
1658413500000|2022-07-21 14:25:00|4849.62|4849.62|4851.2|4851.2|4853.59|4853.59|4843.59|4843.59|0
1658413800000|2022-07-21 14:30:00|4851.87|4851.87|4858.65|4858.65|4859.25|4859.25|4851.87|4851.87|0
1658414100000|2022-07-21 14:35:00|4859.32|4859.32|4863.22|4863.22|4863.9|4863.9|4859.32|4859.32|0
1658414400000|2022-07-21 14:40:00|4863.58|4863.58|4858.53|4858.53|4863.58|4863.58|4858.53|4858.53|0
1658414700000|2022-07-21 14:45:00|4858.35|4858.35|4856.27|4856.27|4858.53|4858.53|4853.17|4853.17|0
1658415000000|2022-07-21 14:50:00|4856.36|4856.36|4849.53|4849.53|4858.02|4858.02|4849.26|4849.26|0
1658415300000|2022-07-21 14:55:00|4850.2|4850.2|4845.56|4845.56|4850.63|4850.63|4844.05|4844.05|0
1658415600000|2022-07-21 15:00:00|4845.73|4845.73|4847.23|4847.23|4848.36|4848.36|4844.49|4844.49|0
1658415900000|2022-07-21 15:05:00|4847.32|4847.32|4849.15|4849.15|4849.42|4849.42|4842.14|4842.14|0
1658416200000|2022-07-21 15:10:00|4848.89|4848.89|4848.63|4848.63|4848.89|4848.89|4842.35|4842.35|0
1658416500000|2022-07-21 15:15:00|4848.73|4848.73|4852.53|4852.53|4852.57|4852.57|4846.88|4846.88|0
1658416800000|2022-07-21 15:20:00|4852.7|4852.7|4853.49|4853.49|4855.97|4855.97|4852.35|4852.35|0
1658417100000|2022-07-21 15:25:00|4853.58|4853.58|4856.41|4856.41|4856.49|4856.49|4851.75|4851.75|0
1658474100000|2022-07-22 07:15:00|4847.94|4847.94|4846.42|4846.42|4849.64|4849.64|4844.4|4844.4|0
1658474400000|2022-07-22 07:20:00|4847.09|4847.09|4852.38|4852.38|4853.22|4853.22|4847.09|4847.09|0
1658474700000|2022-07-22 07:25:00|4852.82|4852.82|4851.65|4851.65|4856.59|4856.59|4851.02|4851.02|0
1658475000000|2022-07-22 07:30:00|4850.5|4850.5|4843.74|4843.74|4852.53|4852.53|4841.03|4841.03|0
1658475300000|2022-07-22 07:35:00|4843.65|4843.65|4839.96|4839.96|4847.76|4847.76|4839.96|4839.96|0
1658475600000|2022-07-22 07:40:00|4840.14|4840.14|4837.38|4837.38|4843.48|4843.48|4837.38|4837.38|0
1658475900000|2022-07-22 07:45:00|4836.71|4836.71|4836.47|4836.47|4839.53|4839.53|4832.85|4832.85|0
1658476200000|2022-07-22 07:50:00|4836.31|4836.31|4835.96|4835.96|4837.22|4837.22|4833.01|4833.01|0
1658476500000|2022-07-22 07:55:00|4836.13|4836.13|4840.95|4840.95|4843.62|4843.62|4836.13|4836.13|0
1658476800000|2022-07-22 08:00:00|4840.77|4840.77|4840.29|4840.29|4844.28|4844.28|4839.77|4839.77|0
1658477100000|2022-07-22 08:05:00|4840.13|4840.13|4840.52|4840.52|4841.11|4841.11|4839.35|4839.35|0
1658477400000|2022-07-22 08:10:00|4840.79|4840.79|4848.29|4848.29|4848.66|4848.66|4840.79|4840.79|0
1658477700000|2022-07-22 08:15:00|4848.99|4848.99|4845.65|4845.65|4852.08|4852.08|4845.65|4845.65|0
1658478000000|2022-07-22 08:20:00|4844.32|4844.32|4845.2|4845.2|4846.87|4846.87|4840.92|4840.92|0
1658478300000|2022-07-22 08:25:00|4845.87|4845.87|4848.04|4848.04|4850.18|4850.18|4844.54|4844.54|0
1658478600000|2022-07-22 08:30:00|4848.71|4848.71|4842.91|4842.91|4849.55|4849.55|4841.44|4841.44|0
1658478900000|2022-07-22 08:35:00|4843.08|4843.08|4845.94|4845.94|4852.92|4852.92|4843.08|4843.08|0
1658479200000|2022-07-22 08:40:00|4844.96|4844.96|4840.2|4840.2|4847.42|4847.42|4840.2|4840.2|0
1658479500000|2022-07-22 08:45:00|4840.38|4840.38|4841.01|4841.01|4843.16|4843.16|4840.09|4840.09|0
1658479800000|2022-07-22 08:50:00|4842.34|4842.34|4840.05|4840.05|4842.34|4842.34|4839.47|4839.47|0
1658480100000|2022-07-22 08:55:00|4840.23|4840.23|4837|4837|4840.58|4840.58|4836.42|4836.42|0
1658480400000|2022-07-22 09:00:00|4837.67|4837.67|4842.62|4842.62|4842.64|4842.64|4837.67|4837.67|0
1658480700000|2022-07-22 09:05:00|4842.74|4842.74|4844.53|4844.53|4846.05|4846.05|4842.41|4842.41|0
1658481000000|2022-07-22 09:10:00|4844.74|4844.74|4843.89|4843.89|4845.63|4845.63|4843.32|4843.32|0
1658481300000|2022-07-22 09:15:00|4843.73|4843.73|4848.38|4848.38|4849.05|4849.05|4842.39|4842.39|0
1658481600000|2022-07-22 09:20:00|4849|4849|4846.29|4846.29|4849.26|4849.26|4844.68|4844.68|0
1658481900000|2022-07-22 09:25:00|4846.11|4846.11|4845.87|4845.87|4846.43|4846.43|4844.43|4844.43|0
1658482200000|2022-07-22 09:30:00|4846.54|4846.54|4842.11|4842.11|4846.54|4846.54|4842.11|4842.11|0
1658482500000|2022-07-22 09:35:00|4841.85|4841.85|4842.36|4842.36|4842.36|4842.36|4840.67|4840.67|0
1658482800000|2022-07-22 09:40:00|4843.02|4843.02|4850.83|4850.83|4851.68|4851.68|4843.02|4843.02|0
1658483100000|2022-07-22 09:45:00|4851.09|4851.09|4853.01|4853.01|4853.68|4853.68|4850.44|4850.44|0
1658483400000|2022-07-22 09:50:00|4853.81|4853.81|4857.28|4857.28|4857.45|4857.45|4851.97|4851.97|0
1658483700000|2022-07-22 09:55:00|4856.61|4856.61|4855.53|4855.53|4858.36|4858.36|4855.4|4855.4|0
1658484000000|2022-07-22 10:00:00|4855.64|4855.64|4855.09|4855.09|4856.87|4856.87|4853.72|4853.72|0
1658484300000|2022-07-22 10:05:00|4854.83|4854.83|4850.82|4850.82|4854.83|4854.83|4847.99|4847.99|0
1658484600000|2022-07-22 10:10:00|4850.94|4850.94|4850.87|4850.87|4854.1|4854.1|4850.87|4850.87|0
1658484900000|2022-07-22 10:15:00|4851.54|4851.54|4849.01|4849.01|4852.99|4852.99|4849.01|4849.01|0
1658485200000|2022-07-22 10:20:00|4849.68|4849.68|4846.36|4846.36|4849.68|4849.68|4845.69|4845.69|0
1658485500000|2022-07-22 10:25:00|4846|4846|4846.69|4846.69|4849.21|4849.21|4845.33|4845.33|0
1658485800000|2022-07-22 10:30:00|4846.16|4846.16|4845.94|4845.94|4846.4|4846.4|4845.33|4845.33|0
1658486100000|2022-07-22 10:35:00|4846.6|4846.6|4849.97|4849.97|4850.48|4850.48|4846.6|4846.6|0
1658486400000|2022-07-22 10:40:00|4850.85|4850.85|4852.94|4852.94|4854.94|4854.94|4850.85|4850.85|0
1658486700000|2022-07-22 10:45:00|4853.03|4853.03|4853.68|4853.68|4854.72|4854.72|4853.03|4853.03|0
1658487000000|2022-07-22 10:50:00|4852.89|4852.89|4858.3|4858.3|4859.01|4859.01|4851.36|4851.36|0
1658487300000|2022-07-22 10:55:00|4858.38|4858.38|4852.89|4852.89|4859.06|4859.06|4852.13|4852.13|0
1658487600000|2022-07-22 11:00:00|4853.07|4853.07|4852.19|4852.19|4856.53|4856.53|4851.84|4851.84|0
1658487900000|2022-07-22 11:05:00|4851.84|4851.84|4849.94|4849.94|4852.19|4852.19|4849.48|4849.48|0
1658488200000|2022-07-22 11:10:00|4850.12|4850.12|4849.04|4849.04|4852.87|4852.87|4848.46|4848.46|0
1658488500000|2022-07-22 11:15:00|4849.13|4849.13|4847.71|4847.71|4849.69|4849.69|4847.53|4847.53|0
1658488800000|2022-07-22 11:20:00|4848.38|4848.38|4842.68|4842.68|4848.91|4848.91|4842.68|4842.68|0
1658489100000|2022-07-22 11:25:00|4842.46|4842.46|4840.68|4840.68|4843.8|4843.8|4839.58|4839.58|0
1658489400000|2022-07-22 11:30:00|4840.85|4840.85|4841.12|4841.12|4841.91|4841.91|4840.8|4840.8|0
1658489700000|2022-07-22 11:35:00|4841.03|4841.03|4841.77|4841.77|4841.77|4841.77|4839.28|4839.28|0
1658490000000|2022-07-22 11:40:00|4841.41|4841.41|4841.19|4841.19|4841.59|4841.59|4839.95|4839.95|0
1658490300000|2022-07-22 11:45:00|4840.66|4840.66|4842.61|4842.61|4842.88|4842.88|4840.66|4840.66|0
1658490600000|2022-07-22 11:50:00|4842.4|4842.4|4843.21|4843.21|4844.28|4844.28|4840.9|4840.9|0
1658490900000|2022-07-22 11:55:00|4843.38|4843.38|4839.09|4839.09|4843.38|4843.38|4837.76|4837.76|0
1658491200000|2022-07-22 12:00:00|4838.83|4838.83|4841.47|4841.47|4841.47|4841.47|4838.44|4838.44|0
1658491500000|2022-07-22 12:05:00|4842.8|4842.8|4840.13|4840.13|4843.37|4843.37|4839.47|4839.47|0
1658491800000|2022-07-22 12:10:00|4840.67|4840.67|4843.03|4843.03|4844.37|4844.37|4840.55|4840.55|0
1658492100000|2022-07-22 12:15:00|4843.92|4843.92|4844.82|4844.82|4844.82|4844.82|4842.65|4842.65|0
1658492400000|2022-07-22 12:20:00|4844.93|4844.93|4850.84|4850.84|4852.01|4852.01|4844.93|4844.93|0
1658492700000|2022-07-22 12:25:00|4850.76|4850.76|4851.37|4851.37|4852.39|4852.39|4850.65|4850.65|0
1658493000000|2022-07-22 12:30:00|4851.73|4851.73|4853.15|4853.15|4853.51|4853.51|4851.73|4851.73|0
1658493300000|2022-07-22 12:35:00|4853.27|4853.27|4852.84|4852.84|4853.6|4853.6|4851.44|4851.44|0
1658493600000|2022-07-22 12:40:00|4852.31|4852.31|4852.76|4852.76|4852.76|4852.76|4850.94|4850.94|0
1658493900000|2022-07-22 12:45:00|4852.88|4852.88|4852.02|4852.02|4853.39|4853.39|4850.56|4850.56|0
1658494200000|2022-07-22 12:50:00|4852.1|4852.1|4851.08|4851.08|4852.19|4852.19|4851.08|4851.08|0
1658494500000|2022-07-22 12:55:00|4851|4851|4850.53|4850.53|4852.04|4852.04|4850.31|4850.31|0
1658494800000|2022-07-22 13:00:00|4850.79|4850.79|4858.65|4858.65|4858.81|4858.81|4850.62|4850.62|0
1658495100000|2022-07-22 13:05:00|4858.75|4858.75|4860.03|4860.03|4862.8|4862.8|4858.75|4858.75|0
1658495400000|2022-07-22 13:10:00|4860.69|4860.69|4860.33|4860.33|4861.78|4861.78|4860.12|4860.12|0
1658495700000|2022-07-22 13:15:00|4860.45|4860.45|4860.45|4860.45|4862|4862|4860.45|4860.45|0
1658496000000|2022-07-22 13:20:00|4860.27|4860.27|4863.69|4863.69|4863.69|4863.69|4859.04|4859.04|0
1658496300000|2022-07-22 13:25:00|4863.86|4863.86|4864.77|4864.77|4866.46|4866.46|4863.54|4863.54|0
1658496600000|2022-07-22 13:30:00|4864.24|4864.24|4862.28|4862.28|4864.96|4864.96|4862.02|4862.02|0
1658496900000|2022-07-22 13:35:00|4861.95|4861.95|4862.85|4862.85|4866.3|4866.3|4860.51|4860.51|0
1658497200000|2022-07-22 13:40:00|4862.23|4862.23|4860.38|4860.38|4864.41|4864.41|4859.02|4859.02|0
1658497500000|2022-07-22 13:45:00|4860.2|4860.2|4851.28|4851.28|4860.78|4860.78|4850.28|4850.28|0
1658497800000|2022-07-22 13:50:00|4851.64|4851.64|4844.61|4844.61|4854.26|4854.26|4843.47|4843.47|0
1658498100000|2022-07-22 13:55:00|4844.35|4844.35|4842.74|4842.74|4844.41|4844.41|4841.1|4841.1|0
1658498400000|2022-07-22 14:00:00|4842.9|4842.9|4850.42|4850.42|4850.42|4850.42|4840.43|4840.43|0
1658498700000|2022-07-22 14:05:00|4850.33|4850.33|4845.46|4845.46|4850.94|4850.94|4845.02|4845.02|0
1658499000000|2022-07-22 14:10:00|4845.28|4845.28|4852.88|4852.88|4853.23|4853.23|4845.28|4845.28|0
1658499300000|2022-07-22 14:15:00|4852.76|4852.76|4855.66|4855.66|4855.78|4855.78|4851.87|4851.87|0
1658499600000|2022-07-22 14:20:00|4855.22|4855.22|4853.9|4853.9|4855.67|4855.67|4852.69|4852.69|0
1658499900000|2022-07-22 14:25:00|4853.99|4853.99|4854.97|4854.97|4854.97|4854.97|4851.98|4851.98|0
1658500200000|2022-07-22 14:30:00|4854.88|4854.88|4853.39|4853.39|4854.88|4854.88|4852.16|4852.16|0
1658500500000|2022-07-22 14:35:00|4853.3|4853.3|4852.04|4852.04|4853.95|4853.95|4851.37|4851.37|0
1658500800000|2022-07-22 14:40:00|4850.03|4850.03|4850.9|4850.9|4853.59|4853.59|4850.03|4850.03|0
1658501100000|2022-07-22 14:45:00|4850.81|4850.81|4848.93|4848.93|4852.24|4852.24|4848.08|4848.08|0
1658501400000|2022-07-22 14:50:00|4849.37|4849.37|4853.69|4853.69|4853.69|4853.69|4849.37|4849.37|0
1658501700000|2022-07-22 14:55:00|4853.16|4853.16|4856.26|4856.26|4856.26|4856.26|4852.4|4852.4|0
1658502000000|2022-07-22 15:00:00|4855.99|4855.99|4853.42|4853.42|4856.59|4856.59|4852.39|4852.39|0
1658502300000|2022-07-22 15:05:00|4853.54|4853.54|4855.95|4855.95|4856.52|4856.52|4853.1|4853.1|0
1658502600000|2022-07-22 15:10:00|4856.12|4856.12|4855.21|4855.21|4856.29|4856.29|4854.54|4854.54|0
1658502900000|2022-07-22 15:15:00|4855.03|4855.03|4854.05|4854.05|4855.93|4855.93|4853.44|4853.44|0
1658503200000|2022-07-22 15:20:00|4854.21|4854.21|4849.7|4849.7|4854.21|4854.21|4848.76|4848.76|0
1658503500000|2022-07-22 15:25:00|4849.03|4849.03|4851.85|4851.85|4851.85|4851.85|4848.39|4848.39|0
1658733300000|2022-07-25 07:15:00|4813.42|4813.42|4812.98|4812.98|4816.69|4816.69|4808.63|4808.63|0
1658733600000|2022-07-25 07:20:00|4812.81|4812.81|4808.1|4808.1|4817.61|4817.61|4806.71|4806.71|0
1658733900000|2022-07-25 07:25:00|4806.76|4806.76|4810.22|4810.22|4814.57|4814.57|4806.19|4806.19|0
1658734200000|2022-07-25 07:30:00|4808.88|4808.88|4810.37|4810.37|4810.37|4810.37|4800.84|4800.84|0
1658734500000|2022-07-25 07:35:00|4811.61|4811.61|4808.85|4808.85|4814.78|4814.78|4808.32|4808.32|0
1658734800000|2022-07-25 07:40:00|4809.52|4809.52|4806.87|4806.87|4817.9|4817.9|4806.21|4806.21|0
1658735100000|2022-07-25 07:45:00|4806.55|4806.55|4805.57|4805.57|4808.45|4808.45|4804.44|4804.44|0
1658735400000|2022-07-25 07:50:00|4805.33|4805.33|4794.2|4794.2|4806.15|4806.15|4794.2|4794.2|0
1658735700000|2022-07-25 07:55:00|4794.37|4794.37|4794.61|4794.61|4798.33|4798.33|4794.02|4794.02|0
1658736000000|2022-07-25 08:00:00|4794.79|4794.79|4786.71|4786.71|4794.79|4794.79|4786.36|4786.36|0
1658736300000|2022-07-25 08:05:00|4787.38|4787.38|4793.32|4793.32|4793.48|4793.48|4784|4784|0
1658736600000|2022-07-25 08:10:00|4793.98|4793.98|4791.77|4791.77|4795.57|4795.57|4788.56|4788.56|0
1658736900000|2022-07-25 08:15:00|4791.41|4791.41|4783.48|4783.48|4791.41|4791.41|4783.12|4783.12|0
1658737200000|2022-07-25 08:20:00|4783.64|4783.64|4793.68|4793.68|4794.35|4794.35|4783.02|4783.02|0
1658737500000|2022-07-25 08:25:00|4793.02|4793.02|4787|4787|4793.71|4793.71|4787|4787|0
1658737800000|2022-07-25 08:30:00|4787.18|4787.18|4789.82|4789.82|4790.48|4790.48|4787|4787|0
1658738100000|2022-07-25 08:35:00|4791.15|4791.15|4794.89|4794.89|4795.37|4795.37|4791.15|4791.15|0
1658738400000|2022-07-25 08:40:00|4794.09|4794.09|4791.97|4791.97|4796.77|4796.77|4791.82|4791.82|0
1658738700000|2022-07-25 08:45:00|4792.64|4792.64|4790.36|4790.36|4792.64|4792.64|4790.05|4790.05|0
1658739000000|2022-07-25 08:50:00|4790.47|4790.47|4787.08|4787.08|4790.47|4790.47|4785.48|4785.48|0
1658739300000|2022-07-25 08:55:00|4787.75|4787.75|4793.42|4793.42|4795.92|4795.92|4787.3|4787.3|0
1658739600000|2022-07-25 09:00:00|4793.51|4793.51|4792.63|4792.63|4794.15|4794.15|4789.66|4789.66|0
1658739900000|2022-07-25 09:05:00|4792.37|4792.37|4796.85|4796.85|4799.3|4799.3|4792.37|4792.37|0
1658740200000|2022-07-25 09:10:00|4797.21|4797.21|4796.11|4796.11|4798.9|4798.9|4796.11|4796.11|0
1658740500000|2022-07-25 09:15:00|4796.55|4796.55|4800.19|4800.19|4800.19|4800.19|4795.88|4795.88|0
1658740800000|2022-07-25 09:20:00|4799.52|4799.52|4804.04|4804.04|4805.43|4805.43|4799.52|4799.52|0
1658741100000|2022-07-25 09:25:00|4804.71|4804.71|4804.6|4804.6|4805.93|4805.93|4804.31|4804.31|0
1658741400000|2022-07-25 09:30:00|4803.93|4803.93|4806.3|4806.3|4806.3|4806.3|4802.95|4802.95|0
1658741700000|2022-07-25 09:35:00|4806.45|4806.45|4810.27|4810.27|4810.53|4810.53|4805.38|4805.38|0
1658742000000|2022-07-25 09:40:00|4809.6|4809.6|4818.41|4818.41|4819.92|4819.92|4808.84|4808.84|0
1658742300000|2022-07-25 09:45:00|4817.75|4817.75|4821.25|4821.25|4823.87|4823.87|4817.08|4817.08|0
1658742600000|2022-07-25 09:50:00|4820.58|4820.58|4817.45|4817.45|4820.58|4820.58|4817.31|4817.31|0
1658742900000|2022-07-25 09:55:00|4818.78|4818.78|4818.07|4818.07|4819.53|4819.53|4818.07|4818.07|0
1658743200000|2022-07-25 10:00:00|4816.74|4816.74|4813.62|4813.62|4816.74|4816.74|4813.27|4813.27|0
1658743500000|2022-07-25 10:05:00|4813.88|4813.88|4810.47|4810.47|4813.88|4813.88|4809.45|4809.45|0
1658743800000|2022-07-25 10:10:00|4810.73|4810.73|4807.62|4807.62|4811.18|4811.18|4806.38|4806.38|0
1658744100000|2022-07-25 10:15:00|4807.36|4807.36|4803.79|4803.79|4807.36|4807.36|4803.6|4803.6|0
1658744400000|2022-07-25 10:20:00|4803.63|4803.63|4803.89|4803.89|4805.49|4805.49|4801.4|4801.4|0
1658744700000|2022-07-25 10:25:00|4803.72|4803.72|4803.26|4803.26|4803.72|4803.72|4802.64|4802.64|0
1658745000000|2022-07-25 10:30:00|4803.35|4803.35|4808.89|4808.89|4809.34|4809.34|4802.68|4802.68|0
1658745300000|2022-07-25 10:35:00|4808.23|4808.23|4808.97|4808.97|4809.96|4809.96|4808.23|4808.23|0
1658745600000|2022-07-25 10:40:00|4808.7|4808.7|4805.75|4805.75|4809.87|4809.87|4805.75|4805.75|0
1658745900000|2022-07-25 10:45:00|4806.02|4806.02|4803.66|4803.66|4806.37|4806.37|4803|4803|0
1658746200000|2022-07-25 10:50:00|4803.4|4803.4|4808.39|4808.39|4808.54|4808.54|4803.15|4803.15|0
1658746500000|2022-07-25 10:55:00|4807.72|4807.72|4811.37|4811.37|4812.9|4812.9|4806.97|4806.97|0
1658746800000|2022-07-25 11:00:00|4809.73|4809.73|4806.91|4806.91|4810.22|4810.22|4803.47|4803.47|0
1658747100000|2022-07-25 11:05:00|4806.76|4806.76|4803.94|4803.94|4806.94|4806.94|4803.94|4803.94|0
1658747400000|2022-07-25 11:10:00|4803.28|4803.28|4801.13|4801.13|4803.94|4803.94|4800.57|4800.57|0
1658747700000|2022-07-25 11:15:00|4801.04|4801.04|4803.74|4803.74|4804.82|4804.82|4799.71|4799.71|0
1658748000000|2022-07-25 11:20:00|4804.09|4804.09|4808.92|4808.92|4808.92|4808.92|4804.09|4804.09|0
1658748300000|2022-07-25 11:25:00|4809.25|4809.25|4811.12|4811.12|4811.26|4811.26|4808.85|4808.85|0
1658748600000|2022-07-25 11:30:00|4811.39|4811.39|4815.46|4815.46|4816.54|4816.54|4811.39|4811.39|0
1658748900000|2022-07-25 11:35:00|4814.8|4814.8|4815.59|4815.59|4816.75|4816.75|4813.86|4813.86|0
1658749200000|2022-07-25 11:40:00|4815.71|4815.71|4816.34|4816.34|4817.36|4817.36|4815.65|4815.65|0
1658749500000|2022-07-25 11:45:00|4815.67|4815.67|4817.46|4817.46|4817.46|4817.46|4812.72|4812.72|0
1658749800000|2022-07-25 11:50:00|4817.63|4817.63|4824.49|4824.49|4824.49|4824.49|4817.63|4817.63|0
1658750100000|2022-07-25 11:55:00|4823.83|4823.83|4827.58|4827.58|4827.58|4827.58|4821.4|4821.4|0
1658750400000|2022-07-25 12:00:00|4826.91|4826.91|4823.7|4823.7|4826.91|4826.91|4823.58|4823.58|0
1658750700000|2022-07-25 12:05:00|4822.91|4822.91|4821.76|4821.76|4822.91|4822.91|4820.65|4820.65|0
1658751000000|2022-07-25 12:10:00|4821.85|4821.85|4821.57|4821.57|4822.24|4822.24|4819.82|4819.82|0
1658751300000|2022-07-25 12:15:00|4820.9|4820.9|4823.96|4823.96|4823.96|4823.96|4820.32|4820.32|0
1658751600000|2022-07-25 12:20:00|4824.31|4824.31|4829.78|4829.78|4829.78|4829.78|4822.97|4822.97|0
1658751900000|2022-07-25 12:25:00|4828.45|4828.45|4824.74|4824.74|4829.23|4829.23|4824.74|4824.74|0
1658752200000|2022-07-25 12:30:00|4825.41|4825.41|4827.46|4827.46|4827.71|4827.71|4825.33|4825.33|0
1658752500000|2022-07-25 12:35:00|4827.19|4827.19|4828.37|4828.37|4828.37|4828.37|4825.66|4825.66|0
1658752800000|2022-07-25 12:40:00|4828.11|4828.11|4828.64|4828.64|4829.48|4829.48|4827.31|4827.31|0
1658753100000|2022-07-25 12:45:00|4828.46|4828.46|4826.64|4826.64|4829.44|4829.44|4825.44|4825.44|0
1658753400000|2022-07-25 12:50:00|4826.76|4826.76|4829.55|4829.55|4830.53|4830.53|4826.64|4826.64|0
1658753700000|2022-07-25 12:55:00|4829.73|4829.73|4827.07|4827.07|4830.53|4830.53|4825.74|4825.74|0
1658754000000|2022-07-25 13:00:00|4827.74|4827.74|4824.86|4824.86|4828.99|4828.99|4824.86|4824.86|0
1658754300000|2022-07-25 13:05:00|4825.12|4825.12|4824.19|4824.19|4826.19|4826.19|4823.08|4823.08|0
1658754600000|2022-07-25 13:10:00|4824.36|4824.36|4818.72|4818.72|4824.36|4824.36|4818.05|4818.05|0
1658754900000|2022-07-25 13:15:00|4818.4|4818.4|4820.46|4820.46|4821.91|4821.91|4818.14|4818.14|0
1658755200000|2022-07-25 13:20:00|4820.81|4820.81|4820.3|4820.3|4822.34|4822.34|4820.07|4820.07|0
1658755500000|2022-07-25 13:25:00|4820.03|4820.03|4816.76|4816.76|4820.47|4820.47|4816.14|4816.14|0
1658755800000|2022-07-25 13:30:00|4817.43|4817.43|4814.14|4814.14|4820.36|4820.36|4812.12|4812.12|0
1658756100000|2022-07-25 13:35:00|4813.52|4813.52|4821.2|4821.2|4821.2|4821.2|4813.51|4813.51|0
1658756400000|2022-07-25 13:40:00|4822|4822|4820.73|4820.73|4825.29|4825.29|4820.73|4820.73|0
1658756700000|2022-07-25 13:45:00|4821.52|4821.52|4821.04|4821.04|4823.78|4823.78|4820.85|4820.85|0
1658757000000|2022-07-25 13:50:00|4821.66|4821.66|4824.69|4824.69|4827.14|4827.14|4820.99|4820.99|0
1658757300000|2022-07-25 13:55:00|4824.34|4824.34|4822.61|4822.61|4827.1|4827.1|4822.12|4822.12|0
1658757600000|2022-07-25 14:00:00|4822.52|4822.52|4822.7|4822.7|4825.72|4825.72|4820.76|4820.76|0
1658757900000|2022-07-25 14:05:00|4822.79|4822.79|4826.52|4826.52|4829.59|4829.59|4822.13|4822.13|0
1658758200000|2022-07-25 14:10:00|4826.78|4826.78|4831.29|4831.29|4831.95|4831.95|4826.78|4826.78|0
1658758500000|2022-07-25 14:15:00|4831.95|4831.95|4829.65|4829.65|4833.38|4833.38|4828.21|4828.21|0
1658758800000|2022-07-25 14:20:00|4829.12|4829.12|4832.04|4832.04|4832.04|4832.04|4828.55|4828.55|0
1658759100000|2022-07-25 14:25:00|4832.37|4832.37|4827.51|4827.51|4834.71|4834.71|4824.38|4824.38|0
1658759400000|2022-07-25 14:30:00|4827.43|4827.43|4830.22|4830.22|4832.64|4832.64|4824.64|4824.64|0
1658759700000|2022-07-25 14:35:00|4829.56|4829.56|4833.33|4833.33|4835.51|4835.51|4828.89|4828.89|0
1658760000000|2022-07-25 14:40:00|4832.98|4832.98|4834.65|4834.65|4837.12|4837.12|4829.99|4829.99|0
1658760300000|2022-07-25 14:45:00|4834.47|4834.47|4831.71|4831.71|4835.35|4835.35|4831.04|4831.04|0
1658760600000|2022-07-25 14:50:00|4832.37|4832.37|4832.73|4832.73|4836.33|4836.33|4832.37|4832.37|0
1658760900000|2022-07-25 14:55:00|4832.91|4832.91|4836.63|4836.63|4837.19|4837.19|4831.68|4831.68|0
1658761200000|2022-07-25 15:00:00|4836.1|4836.1|4838.96|4838.96|4838.96|4838.96|4834.9|4834.9|0
1658761500000|2022-07-25 15:05:00|4838.29|4838.29|4842.05|4842.05|4843.12|4843.12|4838.15|4838.15|0
1658761800000|2022-07-25 15:10:00|4842.32|4842.32|4843.47|4843.47|4846.97|4846.97|4842.32|4842.32|0
1658762100000|2022-07-25 15:15:00|4843.38|4843.38|4844.42|4844.42|4844.5|4844.5|4841.28|4841.28|0
1658762400000|2022-07-25 15:20:00|4844.33|4844.33|4843.21|4843.21|4846.92|4846.92|4842.55|4842.55|0
1658762700000|2022-07-25 15:25:00|4843.3|4843.3|4847.69|4847.69|4848.36|4848.36|4843.21|4843.21|0
1658819700000|2022-07-26 07:15:00|4870.45|4870.45|4874.29|4874.29|4877.75|4877.75|4870.45|4870.45|0
1658820000000|2022-07-26 07:20:00|4874.73|4874.73|4893.58|4893.58|4895.18|4895.18|4871.7|4871.7|0
1658820300000|2022-07-26 07:25:00|4893.14|4893.14|4901.99|4901.99|4902.43|4902.43|4892.96|4892.96|0
1658820600000|2022-07-26 07:30:00|4900.65|4900.65|4899.42|4899.42|4901.45|4901.45|4895.86|4895.86|0
1658820900000|2022-07-26 07:35:00|4899.24|4899.24|4907.07|4907.07|4908.14|4908.14|4898.71|4898.71|0
1658821200000|2022-07-26 07:40:00|4906.98|4906.98|4905.22|4905.22|4910.2|4910.2|4903.04|4903.04|0
1658821500000|2022-07-26 07:45:00|4905.89|4905.89|4904.78|4904.78|4907.18|4907.18|4899.63|4899.63|0
1658821800000|2022-07-26 07:50:00|4905.45|4905.45|4908.1|4908.1|4910.36|4910.36|4905.45|4905.45|0
1658822100000|2022-07-26 07:55:00|4908.76|4908.76|4905.98|4905.98|4910.13|4910.13|4905.98|4905.98|0
1658822400000|2022-07-26 08:00:00|4905.81|4905.81|4900.53|4900.53|4905.81|4905.81|4898.37|4898.37|0
1658822700000|2022-07-26 08:05:00|4900.77|4900.77|4899.17|4899.17|4902.33|4902.33|4897.26|4897.26|0
1658823000000|2022-07-26 08:10:00|4899.84|4899.84|4899.72|4899.72|4901.01|4901.01|4898.89|4898.89|0
1658823300000|2022-07-26 08:15:00|4899.1|4899.1|4901.69|4901.69|4901.95|4901.95|4898.43|4898.43|0
1658823600000|2022-07-26 08:20:00|4901.36|4901.36|4906.72|4906.72|4906.72|4906.72|4901.36|4901.36|0
1658823900000|2022-07-26 08:25:00|4907.25|4907.25|4905.66|4905.66|4907.99|4907.99|4905.14|4905.14|0
1658824200000|2022-07-26 08:30:00|4905.58|4905.58|4908.2|4908.2|4908.56|4908.56|4905.36|4905.36|0
1658824500000|2022-07-26 08:35:00|4908.56|4908.56|4904.06|4904.06|4908.65|4908.65|4903.39|4903.39|0
1658824800000|2022-07-26 08:40:00|4902.73|4902.73|4908.6|4908.6|4908.6|4908.6|4902.06|4902.06|0
1658825100000|2022-07-26 08:45:00|4908.48|4908.48|4905.63|4905.63|4908.48|4908.48|4904.52|4904.52|0
1658825400000|2022-07-26 08:50:00|4904.97|4904.97|4905.96|4905.96|4906.7|4906.7|4902.66|4902.66|0
1658825700000|2022-07-26 08:55:00|4906.23|4906.23|4898.78|4898.78|4907.07|4907.07|4897.45|4897.45|0
1658826000000|2022-07-26 09:00:00|4898.11|4898.11|4898.56|4898.56|4899.68|4899.68|4894.69|4894.69|0
1658826300000|2022-07-26 09:05:00|4898.74|4898.74|4889.07|4889.07|4900.56|4900.56|4888.22|4888.22|0
1658826600000|2022-07-26 09:10:00|4890.4|4890.4|4888.3|4888.3|4890.85|4890.85|4887.77|4887.77|0
1658826900000|2022-07-26 09:15:00|4888.66|4888.66|4889.3|4889.3|4889.39|4889.39|4886.21|4886.21|0
1658827200000|2022-07-26 09:20:00|4889.21|4889.21|4891.79|4891.79|4893.3|4893.3|4889.14|4889.14|0
1658827500000|2022-07-26 09:25:00|4891.89|4891.89|4889.19|4889.19|4892.25|4892.25|4888.48|4888.48|0
1658827800000|2022-07-26 09:30:00|4889.85|4889.85|4886.74|4886.74|4890.96|4890.96|4886.74|4886.74|0
1658828100000|2022-07-26 09:35:00|4886.44|4886.44|4891.84|4891.84|4891.84|4891.84|4886.17|4886.17|0
1658828400000|2022-07-26 09:40:00|4891.75|4891.75|4896.08|4896.08|4896.34|4896.34|4891.13|4891.13|0
1658828700000|2022-07-26 09:45:00|4895.81|4895.81|4895.53|4895.53|4897.13|4897.13|4894.68|4894.68|0
1658829000000|2022-07-26 09:50:00|4895.83|4895.83|4904.22|4904.22|4904.51|4904.51|4895.83|4895.83|0
1658829300000|2022-07-26 09:55:00|4903.86|4903.86|4897.13|4897.13|4903.86|4903.86|4897.13|4897.13|0
1658829600000|2022-07-26 10:00:00|4897.01|4897.01|4890.41|4890.41|4897.01|4897.01|4890.41|4890.41|0
1658829900000|2022-07-26 10:05:00|4890.14|4890.14|4890.25|4890.25|4892.42|4892.42|4887.74|4887.74|0
1658830200000|2022-07-26 10:10:00|4890.91|4890.91|4888.74|4888.74|4893.45|4893.45|4888.74|4888.74|0
1658830500000|2022-07-26 10:15:00|4888.53|4888.53|4894.74|4894.74|4894.74|4894.74|4888.09|4888.09|0
1658830800000|2022-07-26 10:20:00|4894.75|4894.75|4888.14|4888.14|4894.75|4894.75|4887.47|4887.47|0
1658831100000|2022-07-26 10:25:00|4888.02|4888.02|4897.34|4897.34|4897.74|4897.74|4887.78|4887.78|0
1658831400000|2022-07-26 10:30:00|4897.49|4897.49|4890.39|4890.39|4898.49|4898.49|4890.39|4890.39|0
1658831700000|2022-07-26 10:35:00|4891.06|4891.06|4887.55|4887.55|4891.81|4891.81|4887.55|4887.55|0
1658832000000|2022-07-26 10:40:00|4886.88|4886.88|4881.92|4881.92|4886.97|4886.97|4880.12|4880.12|0
1658832300000|2022-07-26 10:45:00|4882.01|4882.01|4885.05|4885.05|4885.73|4885.73|4881.32|4881.32|0
1658832600000|2022-07-26 10:50:00|4884.69|4884.69|4891.09|4891.09|4891.41|4891.41|4881.58|4881.58|0
1658832900000|2022-07-26 10:55:00|4891.24|4891.24|4893.81|4893.81|4893.81|4893.81|4889.99|4889.99|0
1658833200000|2022-07-26 11:00:00|4892.48|4892.48|4891.13|4891.13|4892.48|4892.48|4889.32|4889.32|0
1658833500000|2022-07-26 11:05:00|4891.37|4891.37|4892.59|4892.59|4893.03|4893.03|4891.37|4891.37|0
1658833800000|2022-07-26 11:10:00|4893.25|4893.25|4890.61|4890.61|4893.25|4893.25|4889.87|4889.87|0
1658834100000|2022-07-26 11:15:00|4890.91|4890.91|4887.17|4887.17|4890.95|4890.95|4886.91|4886.91|0
1658834400000|2022-07-26 11:20:00|4887.44|4887.44|4881|4881|4888.11|4888.11|4879.52|4879.52|0
1658834700000|2022-07-26 11:25:00|4881.18|4881.18|4890.06|4890.06|4890.24|4890.24|4881.18|4881.18|0
1658835000000|2022-07-26 11:30:00|4889.39|4889.39|4885.34|4885.34|4889.76|4889.76|4885.34|4885.34|0
1658835300000|2022-07-26 11:35:00|4885.25|4885.25|4895.7|4895.7|4895.7|4895.7|4885.25|4885.25|0
1658835600000|2022-07-26 11:40:00|4895.52|4895.52|4890.76|4890.76|4895.64|4895.64|4890.67|4890.67|0
1658835900000|2022-07-26 11:45:00|4890.93|4890.93|4879.25|4879.25|4890.93|4890.93|4878.58|4878.58|0
1658836200000|2022-07-26 11:50:00|4878.95|4878.95|4879.51|4879.51|4882.49|4882.49|4878.65|4878.65|0
1658836500000|2022-07-26 11:55:00|4879.34|4879.34|4875.17|4875.17|4879.34|4879.34|4875.17|4875.17|0
1658836800000|2022-07-26 12:00:00|4874.73|4874.73|4878.42|4878.42|4878.42|4878.42|4873.33|4873.33|0
1658837100000|2022-07-26 12:05:00|4878.3|4878.3|4877.13|4877.13|4878.54|4878.54|4874.85|4874.85|0
1658837400000|2022-07-26 12:10:00|4876.96|4876.96|4876.5|4876.5|4877.04|4877.04|4874.66|4874.66|0
1658837700000|2022-07-26 12:15:00|4876.58|4876.58|4871.29|4871.29|4878.03|4878.03|4871.29|4871.29|0
1658838000000|2022-07-26 12:20:00|4869.96|4869.96|4865.78|4865.78|4869.96|4869.96|4865.75|4865.75|0
1658838300000|2022-07-26 12:25:00|4865.69|4865.69|4866.9|4866.9|4868.41|4868.41|4865.27|4865.27|0
1658838600000|2022-07-26 12:30:00|4866.23|4866.23|4873.27|4873.27|4873.27|4873.27|4866.06|4866.06|0
1658838900000|2022-07-26 12:35:00|4873|4873|4874.54|4874.54|4876.94|4876.94|4873|4873|0
1658839200000|2022-07-26 12:40:00|4874.36|4874.36|4874.47|4874.47|4875.97|4875.97|4873.75|4873.75|0
1658839500000|2022-07-26 12:45:00|4874.83|4874.83|4874.31|4874.31|4877.42|4877.42|4874.31|4874.31|0
1658839800000|2022-07-26 12:50:00|4873.96|4873.96|4869.57|4869.57|4874.58|4874.58|4869.57|4869.57|0
1658840100000|2022-07-26 12:55:00|4869.04|4869.04|4864.9|4864.9|4869.71|4869.71|4862.49|4862.49|0
1658840400000|2022-07-26 13:00:00|4865.25|4865.25|4858.66|4858.66|4866.67|4866.67|4858.24|4858.24|0
1658840700000|2022-07-26 13:05:00|4859.1|4859.1|4853.18|4853.18|4860.6|4860.6|4853.18|4853.18|0
1658841000000|2022-07-26 13:10:00|4853.35|4853.35|4844.71|4844.71|4853.35|4853.35|4843.53|4843.53|0
1658841300000|2022-07-26 13:15:00|4844.88|4844.88|4849.36|4849.36|4850.03|4850.03|4843.96|4843.96|0
1658841600000|2022-07-26 13:20:00|4848.7|4848.7|4842.97|4842.97|4849.36|4849.36|4842.97|4842.97|0
1658841900000|2022-07-26 13:25:00|4843.23|4843.23|4835.86|4835.86|4843.96|4843.96|4835.86|4835.86|0
1658842200000|2022-07-26 13:30:00|4835.68|4835.68|4826.64|4826.64|4836.88|4836.88|4825.01|4825.01|0
1658842500000|2022-07-26 13:35:00|4826.02|4826.02|4826.59|4826.59|4829.95|4829.95|4824.01|4824.01|0
1658842800000|2022-07-26 13:40:00|4827.56|4827.56|4826.35|4826.35|4828.85|4828.85|4825.43|4825.43|0
1658843100000|2022-07-26 13:45:00|4826.18|4826.18|4837.73|4837.73|4838.94|4838.94|4825.46|4825.46|0
1658843400000|2022-07-26 13:50:00|4837.91|4837.91|4846.15|4846.15|4846.31|4846.31|4837.91|4837.91|0
1658843700000|2022-07-26 13:55:00|4845.88|4845.88|4844.28|4844.28|4845.88|4845.88|4841.14|4841.14|0
1658844000000|2022-07-26 14:00:00|4844.19|4844.19|4840.97|4840.97|4844.19|4844.19|4836.47|4836.47|0
1658844300000|2022-07-26 14:05:00|4841.5|4841.5|4840.68|4840.68|4842.81|4842.81|4839.3|4839.3|0
1658844600000|2022-07-26 14:10:00|4840.41|4840.41|4831.62|4831.62|4840.47|4840.47|4831.58|4831.58|0
1658844900000|2022-07-26 14:15:00|4832.24|4832.24|4837.45|4837.45|4838.04|4838.04|4830.33|4830.33|0
1658845200000|2022-07-26 14:20:00|4838.78|4838.78|4831.14|4831.14|4838.78|4838.78|4831.14|4831.14|0
1658845500000|2022-07-26 14:25:00|4831.23|4831.23|4833.72|4833.72|4834.86|4834.86|4828.71|4828.71|0
1658845800000|2022-07-26 14:30:00|4833.54|4833.54|4834.46|4834.46|4835.62|4835.62|4831.92|4831.92|0
1658846100000|2022-07-26 14:35:00|4834.81|4834.81|4835.21|4835.21|4835.48|4835.48|4831.49|4831.49|0
1658846400000|2022-07-26 14:40:00|4835.04|4835.04|4832.68|4832.68|4835.04|4835.04|4830.89|4830.89|0
1658846700000|2022-07-26 14:45:00|4833.03|4833.03|4831.39|4831.39|4834.83|4834.83|4828.74|4828.74|0
1658847000000|2022-07-26 14:50:00|4831.83|4831.83|4824.57|4824.57|4831.83|4831.83|4824.46|4824.46|0
1658847300000|2022-07-26 14:55:00|4824.12|4824.12|4830.47|4830.47|4830.65|4830.65|4822.9|4822.9|0
1658847600000|2022-07-26 15:00:00|4830.65|4830.65|4828.56|4828.56|4831.53|4831.53|4827.66|4827.66|0
1658847900000|2022-07-26 15:05:00|4827.89|4827.89|4825.34|4825.34|4828.6|4828.6|4824.27|4824.27|0
1658848200000|2022-07-26 15:10:00|4824.68|4824.68|4826.42|4826.42|4826.55|4826.55|4822.28|4822.28|0
1658848500000|2022-07-26 15:15:00|4825.75|4825.75|4822.81|4822.81|4825.75|4825.75|4822.81|4822.81|0
1658848800000|2022-07-26 15:20:00|4822.72|4822.72|4822.54|4822.54|4825.55|4825.55|4822.04|4822.04|0
1658849100000|2022-07-26 15:25:00|4822.63|4822.63|4824.47|4824.47|4825.82|4825.82|4822.63|4822.63|0
1658906100000|2022-07-27 07:15:00|4803.07|4803.07|4808.18|4808.18|4818.29|4818.29|4803.07|4803.07|0
1658906400000|2022-07-27 07:20:00|4807.74|4807.74|4805.03|4805.03|4810.16|4810.16|4802.05|4802.05|0
1658906700000|2022-07-27 07:25:00|4805.69|4805.69|4813.5|4813.5|4815|4815|4801.98|4801.98|0
1658907000000|2022-07-27 07:30:00|4813.59|4813.59|4801.11|4801.11|4813.59|4813.59|4801.11|4801.11|0
1658907300000|2022-07-27 07:35:00|4801.78|4801.78|4810.13|4810.13|4812.16|4812.16|4800.27|4800.27|0
1658907600000|2022-07-27 07:40:00|4810.39|4810.39|4811.53|4811.53|4814.06|4814.06|4809.34|4809.34|0
1658907900000|2022-07-27 07:45:00|4812.41|4812.41|4813.21|4813.21|4817.73|4817.73|4812.41|4812.41|0
1658908200000|2022-07-27 07:50:00|4813.88|4813.88|4811.98|4811.98|4813.88|4813.88|4806.31|4806.31|0
1658908500000|2022-07-27 07:55:00|4811.81|4811.81|4807.9|4807.9|4812.59|4812.59|4807.9|4807.9|0
1658908800000|2022-07-27 08:00:00|4807.99|4807.99|4815.29|4815.29|4816.78|4816.78|4807.32|4807.32|0
1658909100000|2022-07-27 08:05:00|4814.63|4814.63|4817.14|4817.14|4819.84|4819.84|4813.87|4813.87|0
1658909400000|2022-07-27 08:10:00|4816.79|4816.79|4815.33|4815.33|4817.35|4817.35|4813.73|4813.73|0
1658909700000|2022-07-27 08:15:00|4814.66|4814.66|4818.37|4818.37|4820.72|4820.72|4814.63|4814.63|0
1658910000000|2022-07-27 08:20:00|4818.28|4818.28|4813.12|4813.12|4818.33|4818.33|4813.12|4813.12|0
1658910300000|2022-07-27 08:25:00|4812.5|4812.5|4816.89|4816.89|4816.89|4816.89|4812.32|4812.32|0
1658910600000|2022-07-27 08:30:00|4817.07|4817.07|4815.68|4815.68|4818.89|4818.89|4815.68|4815.68|0
1658910900000|2022-07-27 08:35:00|4815.01|4815.01|4818.05|4818.05|4818.43|4818.43|4814.34|4814.34|0
1658911200000|2022-07-27 08:40:00|4818.72|4818.72|4819.94|4819.94|4819.94|4819.94|4817.31|4817.31|0
1658911500000|2022-07-27 08:45:00|4820.03|4820.03|4820.38|4820.38|4820.38|4820.38|4817.08|4817.08|0
1658911800000|2022-07-27 08:50:00|4819.71|4819.71|4817.3|4817.3|4819.71|4819.71|4816.72|4816.72|0
1658912100000|2022-07-27 08:55:00|4816.94|4816.94|4819.92|4819.92|4819.92|4819.92|4815.95|4815.95|0
1658912400000|2022-07-27 09:00:00|4818.59|4818.59|4815.86|4815.86|4818.59|4818.59|4814.84|4814.84|0
1658912700000|2022-07-27 09:05:00|4815.51|4815.51|4818.89|4818.89|4819.13|4819.13|4815.34|4815.34|0
1658913000000|2022-07-27 09:10:00|4819.55|4819.55|4819.3|4819.3|4820.44|4820.44|4817.52|4817.52|0
1658913300000|2022-07-27 09:15:00|4819.61|4819.61|4824.22|4824.22|4824.22|4824.22|4819.61|4819.61|0
1658913600000|2022-07-27 09:20:00|4824.4|4824.4|4822.2|4822.2|4824.69|4824.69|4820.91|4820.91|0
1658913900000|2022-07-27 09:25:00|4822.3|4822.3|4823.02|4823.02|4823.84|4823.84|4821.25|4821.25|0
1658914200000|2022-07-27 09:30:00|4823.2|4823.2|4821.65|4821.65|4824.89|4824.89|4821.65|4821.65|0
1658914500000|2022-07-27 09:35:00|4822.27|4822.27|4821.06|4821.06|4826.2|4826.2|4820.4|4820.4|0
1658914800000|2022-07-27 09:40:00|4820.89|4820.89|4820.32|4820.32|4822.02|4822.02|4819.63|4819.63|0
1658915100000|2022-07-27 09:45:00|4820.65|4820.65|4827.44|4827.44|4827.79|4827.79|4820.65|4820.65|0
1658915400000|2022-07-27 09:50:00|4827.26|4827.26|4825.54|4825.54|4827.26|4827.26|4824.34|4824.34|0
1658915700000|2022-07-27 09:55:00|4826.87|4826.87|4829.25|4829.25|4829.25|4829.25|4825.33|4825.33|0
1658916000000|2022-07-27 10:00:00|4829.08|4829.08|4830.14|4830.14|4830.23|4830.23|4827.97|4827.97|0
1658916300000|2022-07-27 10:05:00|4830.23|4830.23|4811.79|4811.79|4830.23|4830.23|4810.41|4810.41|0
1658916600000|2022-07-27 10:10:00|4811.52|4811.52|4812.8|4812.8|4813.47|4813.47|4808.75|4808.75|0
1658916900000|2022-07-27 10:15:00|4812.92|4812.92|4807.95|4807.95|4817.19|4817.19|4806.62|4806.62|0
1658917200000|2022-07-27 10:20:00|4807.86|4807.86|4811.66|4811.66|4812.37|4812.37|4807.64|4807.64|0
1658917500000|2022-07-27 10:25:00|4812.02|4812.02|4815.85|4815.85|4816.86|4816.86|4812.02|4812.02|0
1658917800000|2022-07-27 10:30:00|4812.51|4812.51|4818.76|4818.76|4819.42|4819.42|4812.51|4812.51|0
1658918100000|2022-07-27 10:35:00|4818.97|4818.97|4820.82|4820.82|4822.67|4822.67|4818.97|4818.97|0
1658918400000|2022-07-27 10:40:00|4820.64|4820.64|4824.89|4824.89|4825.96|4825.96|4820.64|4820.64|0
1658918700000|2022-07-27 10:45:00|4825.56|4825.56|4822.21|4822.21|4825.91|4825.91|4822.21|4822.21|0
1658919000000|2022-07-27 10:50:00|4822.87|4822.87|4825.8|4825.8|4827.98|4827.98|4822.87|4822.87|0
1658919300000|2022-07-27 10:55:00|4825.98|4825.98|4830.97|4830.97|4831.44|4831.44|4825.98|4825.98|0
1658919600000|2022-07-27 11:00:00|4830.3|4830.3|4824.54|4824.54|4830.3|4830.3|4823.21|4823.21|0
1658919900000|2022-07-27 11:05:00|4824.46|4824.46|4822.12|4822.12|4825.08|4825.08|4821.46|4821.46|0
1658920200000|2022-07-27 11:10:00|4822.39|4822.39|4824.67|4824.67|4824.67|4824.67|4822.39|4822.39|0
1658920500000|2022-07-27 11:15:00|4824.23|4824.23|4821.76|4821.76|4824.8|4824.8|4821.76|4821.76|0
1658920800000|2022-07-27 11:20:00|4821.58|4821.58|4821.54|4821.54|4822.47|4822.47|4820.87|4820.87|0
1658921100000|2022-07-27 11:25:00|4821.81|4821.81|4820.12|4820.12|4823.14|4823.14|4820.12|4820.12|0
1658921400000|2022-07-27 11:30:00|4819.46|4819.46|4822.81|4822.81|4823.27|4823.27|4818.7|4818.7|0
1658921700000|2022-07-27 11:35:00|4822.55|4822.55|4823.81|4823.81|4824.17|4824.17|4822.55|4822.55|0
1658922000000|2022-07-27 11:40:00|4824.26|4824.26|4825.72|4825.72|4826.74|4826.74|4824.26|4824.26|0
1658922300000|2022-07-27 11:45:00|4826.39|4826.39|4826.48|4826.48|4827.1|4827.1|4825.77|4825.77|0
1658922600000|2022-07-27 11:50:00|4827.81|4827.81|4829.64|4829.64|4829.64|4829.64|4827.81|4827.81|0
1658922900000|2022-07-27 11:55:00|4830.06|4830.06|4824.96|4824.96|4830.06|4830.06|4824.13|4824.13|0
1658923200000|2022-07-27 12:00:00|4825.14|4825.14|4825.4|4825.4|4825.76|4825.76|4824.56|4824.56|0
1658923500000|2022-07-27 12:05:00|4825.49|4825.49|4826.25|4826.25|4826.87|4826.87|4825.4|4825.4|0
1658923800000|2022-07-27 12:10:00|4825.58|4825.58|4826.91|4826.91|4827|4827|4825.4|4825.4|0
1658924100000|2022-07-27 12:15:00|4826.25|4826.25|4826|4826|4826.44|4826.44|4824.87|4824.87|0
1658924400000|2022-07-27 12:20:00|4826.27|4826.27|4828.07|4828.07|4828.6|4828.6|4826.09|4826.09|0
1658924700000|2022-07-27 12:25:00|4827.72|4827.72|4827.01|4827.01|4828.56|4828.56|4825.72|4825.72|0
1658925000000|2022-07-27 12:30:00|4826.92|4826.92|4827.8|4827.8|4828.29|4828.29|4824.57|4824.57|0
1658925300000|2022-07-27 12:35:00|4827.62|4827.62|4829.25|4829.25|4831.43|4831.43|4826.09|4826.09|0
1658925600000|2022-07-27 12:40:00|4828.58|4828.58|4825.55|4825.55|4828.58|4828.58|4825.46|4825.46|0
1658925900000|2022-07-27 12:45:00|4825.28|4825.28|4822.05|4822.05|4825.46|4825.46|4819.67|4819.67|0
1658926200000|2022-07-27 12:50:00|4821.87|4821.87|4825.79|4825.79|4828.28|4828.28|4821.87|4821.87|0
1658926500000|2022-07-27 12:55:00|4825.57|4825.57|4825.83|4825.83|4827.16|4827.16|4825.11|4825.11|0
1658926800000|2022-07-27 13:00:00|4825.16|4825.16|4823.33|4823.33|4825.16|4825.16|4822.49|4822.49|0
1658927100000|2022-07-27 13:05:00|4823.49|4823.49|4820.85|4820.85|4825.96|4825.96|4820.64|4820.64|0
1658927400000|2022-07-27 13:10:00|4820.19|4820.19|4824.53|4824.53|4825.65|4825.65|4820.19|4820.19|0
1658927700000|2022-07-27 13:15:00|4825.19|4825.19|4825.11|4825.11|4825.86|4825.86|4824.26|4824.26|0
1658928000000|2022-07-27 13:20:00|4825.19|4825.19|4818.24|4818.24|4825.99|4825.99|4817.89|4817.89|0
1658928300000|2022-07-27 13:25:00|4818.59|4818.59|4821.09|4821.09|4822.28|4822.28|4818.24|4818.24|0
1658928600000|2022-07-27 13:30:00|4821.3|4821.3|4815.64|4815.64|4821.94|4821.94|4815.21|4815.21|0
1658928900000|2022-07-27 13:35:00|4815.82|4815.82|4813.88|4813.88|4818.12|4818.12|4813.36|4813.36|0
1658929200000|2022-07-27 13:40:00|4814.55|4814.55|4812.35|4812.35|4814.64|4814.64|4810.24|4810.24|0
1658929500000|2022-07-27 13:45:00|4812.17|4812.17|4817.27|4817.27|4817.27|4817.27|4811.41|4811.41|0
1658929800000|2022-07-27 13:50:00|4817.18|4817.18|4819.59|4819.59|4819.59|4819.59|4815.59|4815.59|0
1658930100000|2022-07-27 13:55:00|4819.5|4819.5|4816.57|4816.57|4819.94|4819.94|4816.57|4816.57|0
1658930400000|2022-07-27 14:00:00|4816.48|4816.48|4812.81|4812.81|4816.48|4816.48|4811.34|4811.34|0
1658930700000|2022-07-27 14:05:00|4812.72|4812.72|4809.14|4809.14|4813.52|4813.52|4807.45|4807.45|0
1658931000000|2022-07-27 14:10:00|4809.32|4809.32|4809.8|4809.8|4810.73|4810.73|4808.65|4808.65|0
1658931300000|2022-07-27 14:15:00|4809.45|4809.45|4809.15|4809.15|4812.07|4812.07|4808.92|4808.92|0
1658931600000|2022-07-27 14:20:00|4808.88|4808.88|4807.76|4807.76|4809.43|4809.43|4807.17|4807.17|0
1658931900000|2022-07-27 14:25:00|4807.67|4807.67|4806.26|4806.26|4807.76|4807.76|4805.32|4805.32|0
1658932200000|2022-07-27 14:30:00|4806.61|4806.61|4804.55|4804.55|4806.61|4806.61|4803.64|4803.64|0
1658932500000|2022-07-27 14:35:00|4804.64|4804.64|4812.74|4812.74|4812.86|4812.86|4803.09|4803.09|0
1658932800000|2022-07-27 14:40:00|4812.91|4812.91|4815.22|4815.22|4817.9|4817.9|4810.74|4810.74|0
1658933100000|2022-07-27 14:45:00|4815.13|4815.13|4808.33|4808.33|4815.4|4815.4|4808.33|4808.33|0
1658933400000|2022-07-27 14:50:00|4808.15|4808.15|4808.84|4808.84|4811.2|4811.2|4808.06|4808.06|0
1658933700000|2022-07-27 14:55:00|4808.75|4808.75|4805.92|4805.92|4809.49|4809.49|4804.04|4804.04|0
1658934000000|2022-07-27 15:00:00|4806.03|4806.03|4810.48|4810.48|4813.64|4813.64|4805.5|4805.5|0
1658934300000|2022-07-27 15:05:00|4810.74|4810.74|4813.48|4813.48|4815.13|4815.13|4810.74|4810.74|0
1658934600000|2022-07-27 15:10:00|4813.33|4813.33|4808.59|4808.59|4813.33|4813.33|4808.59|4808.59|0
1658934900000|2022-07-27 15:15:00|4808.5|4808.5|4807.56|4807.56|4809.81|4809.81|4805.2|4805.2|0
1658935200000|2022-07-27 15:20:00|4806.89|4806.89|4810.26|4810.26|4811.58|4811.58|4806.89|4806.89|0
1658935500000|2022-07-27 15:25:00|4809.59|4809.59|4812.55|4812.55|4812.55|4812.55|4808.94|4808.94|0
1658992500000|2022-07-28 07:15:00|4796.36|4796.36|4816.18|4816.18|4817.84|4817.84|4796.36|4796.36|0
1658992800000|2022-07-28 07:20:00|4817.51|4817.51|4826.89|4826.89|4832.15|4832.15|4817.51|4817.51|0
1658993100000|2022-07-28 07:25:00|4824.22|4824.22|4812.88|4812.88|4824.22|4824.22|4800.42|4800.42|0
1658993400000|2022-07-28 07:30:00|4814.21|4814.21|4800.42|4800.42|4817.27|4817.27|4798.96|4798.96|0
1658993700000|2022-07-28 07:35:00|4801.09|4801.09|4787.4|4787.4|4801.62|4801.62|4784.18|4784.18|0
1658994000000|2022-07-28 07:40:00|4784.73|4784.73|4771.96|4771.96|4787|4787|4771.29|4771.29|0
1658994300000|2022-07-28 07:45:00|4772.63|4772.63|4762.55|4762.55|4776.71|4776.71|4761.88|4761.88|0
1658994600000|2022-07-28 07:50:00|4760.55|4760.55|4764.38|4764.38|4764.38|4764.38|4750.45|4750.45|0
1658994900000|2022-07-28 07:55:00|4763.68|4763.68|4771.11|4771.11|4778.88|4778.88|4763.68|4763.68|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4768.72|4768.72|4774.65|4774.65|4765.35|4765.35|0
1658995500000|2022-07-28 08:05:00|4769.39|4769.39|4763.08|4763.08|4777.43|4777.43|4762.99|4762.99|0
1658995800000|2022-07-28 08:10:00|4762.75|4762.75|4766.8|4766.8|4771.96|4771.96|4758.74|4758.74|0
1658996100000|2022-07-28 08:15:00|4767.29|4767.29|4775.39|4775.39|4778.35|4778.35|4766.68|4766.68|0
1658996400000|2022-07-28 08:20:00|4772.73|4772.73|4768.4|4768.4|4772.88|4772.88|4764.25|4764.25|0
1658996700000|2022-07-28 08:25:00|4768.66|4768.66|4758.54|4758.54|4768.66|4768.66|4758.45|4758.45|0
1658997000000|2022-07-28 08:30:00|4758.63|4758.63|4758.09|4758.09|4762.62|4762.62|4755.44|4755.44|0
1658997300000|2022-07-28 08:35:00|4757.91|4757.91|4751.58|4751.58|4761.7|4761.7|4751.58|4751.58|0
1658997600000|2022-07-28 08:40:00|4748.91|4748.91|4748.63|4748.63|4751.58|4751.58|4744.18|4744.18|0
1658997900000|2022-07-28 08:45:00|4749.96|4749.96|4753.13|4753.13|4753.84|4753.84|4749.29|4749.29|0
1658998200000|2022-07-28 08:50:00|4753.22|4753.22|4763.98|4763.98|4767.02|4767.02|4753.22|4753.22|0
1658998500000|2022-07-28 08:55:00|4763.89|4763.89|4757.9|4757.9|4763.89|4763.89|4757.23|4757.23|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4754.39|4754.39|4760.16|4760.16|4752.87|4752.87|0
1658999100000|2022-07-28 09:05:00|4753.68|4753.68|4753.15|4753.15|4758.78|4758.78|4752.97|4752.97|0
1658999400000|2022-07-28 09:10:00|4753.82|4753.82|4749.06|4749.06|4756.45|4756.45|4748.8|4748.8|0
1658999700000|2022-07-28 09:15:00|4748.4|4748.4|4734.65|4734.65|4749.06|4749.06|4733.99|4733.99|0
1659000000000|2022-07-28 09:20:00|4734.55|4734.55|4724.34|4724.34|4737.22|4737.22|4724.34|4724.34|0
1659000300000|2022-07-28 09:25:00|4723.68|4723.68|4749.04|4749.04|4749.04|4749.04|4720.77|4720.77|0
1659000600000|2022-07-28 09:30:00|4751.71|4751.71|4751.52|4751.52|4752.73|4752.73|4747.97|4747.97|0
1659000900000|2022-07-28 09:35:00|4751.63|4751.63|4756.41|4756.41|4756.41|4756.41|4750.2|4750.2|0
1659001200000|2022-07-28 09:40:00|4756.06|4756.06|4754.47|4754.47|4758.17|4758.17|4750.25|4750.25|0
1659001500000|2022-07-28 09:45:00|4756.07|4756.07|4755.74|4755.74|4758.77|4758.77|4755.74|4755.74|0
1659001800000|2022-07-28 09:50:00|4754.41|4754.41|4750.63|4750.63|4758.88|4758.88|4750.63|4750.63|0
1659002100000|2022-07-28 09:55:00|4747.96|4747.96|4753.45|4753.45|4754.96|4754.96|4743.41|4743.41|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4755.09|4755.09|4755.71|4755.71|4753.52|4753.52|0
1659002700000|2022-07-28 10:05:00|4754.42|4754.42|4750.86|4750.86|4754.42|4754.42|4745.26|4745.26|0
1659003000000|2022-07-28 10:10:00|4751.83|4751.83|4755.3|4755.3|4755.3|4755.3|4751.57|4751.57|0
1659003300000|2022-07-28 10:15:00|4755.41|4755.41|4753.57|4753.57|4757.75|4757.75|4752.91|4752.91|0
1659003600000|2022-07-28 10:20:00|4754.1|4754.1|4750.87|4750.87|4754.8|4754.8|4750.87|4750.87|0
1659003900000|2022-07-28 10:25:00|4750.2|4750.2|4758.85|4758.85|4758.95|4758.95|4746.96|4746.96|0
1659004200000|2022-07-28 10:30:00|4758.18|4758.18|4767.65|4767.65|4767.65|4767.65|4756.54|4756.54|0
1659004500000|2022-07-28 10:35:00|4767.77|4767.77|4759.22|4759.22|4768.06|4768.06|4756.24|4756.24|0
1659004800000|2022-07-28 10:40:00|4759.31|4759.31|4761.08|4761.08|4762.41|4762.41|4757.67|4757.67|0
1659005100000|2022-07-28 10:45:00|4760.1|4760.1|4755.16|4755.16|4760.1|4760.1|4754.43|4754.43|0
1659005400000|2022-07-28 10:50:00|4755.82|4755.82|4759.51|4759.51|4759.69|4759.69|4755.82|4755.82|0
1659005700000|2022-07-28 10:55:00|4759.09|4759.09|4753.28|4753.28|4759.09|4759.09|4749.31|4749.31|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4752.52|4752.52|4753.99|4753.99|4751.52|4751.52|0
1659006300000|2022-07-28 11:05:00|4752.7|4752.7|4756.92|4756.92|4759.37|4759.37|4752.14|4752.14|0
1659006600000|2022-07-28 11:10:00|4756.75|4756.75|4757.54|4757.54|4758.21|4758.21|4753.72|4753.72|0
1659006900000|2022-07-28 11:15:00|4758.21|4758.21|4759.22|4759.22|4762.21|4762.21|4757.54|4757.54|0
1659007200000|2022-07-28 11:20:00|4761.22|4761.22|4767.61|4767.61|4775.19|4775.19|4761.22|4761.22|0
1659007500000|2022-07-28 11:25:00|4769.61|4769.61|4773.63|4773.63|4774.3|4774.3|4769.61|4769.61|0
1659007800000|2022-07-28 11:30:00|4772.96|4772.96|4785.86|4785.86|4785.86|4785.86|4769.36|4769.36|0
1659008100000|2022-07-28 11:35:00|4786.52|4786.52|4786.27|4786.27|4794.72|4794.72|4786.27|4786.27|0
1659008400000|2022-07-28 11:40:00|4786.54|4786.54|4797.75|4797.75|4800|4800|4786.54|4786.54|0
1659008700000|2022-07-28 11:45:00|4797.84|4797.84|4794.06|4794.06|4800.96|4800.96|4790.73|4790.73|0
1659009000000|2022-07-28 11:50:00|4793.74|4793.74|4799.82|4799.82|4800.18|4800.18|4790.23|4790.23|0
1659009300000|2022-07-28 11:55:00|4799.97|4799.97|4796.09|4796.09|4800.46|4800.46|4796.09|4796.09|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4787.75|4787.75|4795.42|4795.42|4785.51|4785.51|0
1659009900000|2022-07-28 12:05:00|4787.91|4787.91|4790.04|4790.04|4791.04|4791.04|4787.35|4787.35|0
1659010200000|2022-07-28 12:10:00|4790.4|4790.4|4790.2|4790.2|4790.96|4790.96|4788.92|4788.92|0
1659010500000|2022-07-28 12:15:00|4788.87|4788.87|4791.6|4791.6|4792.83|4792.83|4787.9|4787.9|0
1659010800000|2022-07-28 12:20:00|4791.31|4791.31|4787.93|4787.93|4791.31|4791.31|4785.92|4785.92|0
1659011100000|2022-07-28 12:25:00|4787.81|4787.81|4784.95|4784.95|4788.57|4788.57|4783.43|4783.43|0
1659011400000|2022-07-28 12:30:00|4785.21|4785.21|4780.43|4780.43|4786.02|4786.02|4778.93|4778.93|0
1659011700000|2022-07-28 12:35:00|4780.17|4780.17|4769.54|4769.54|4780.17|4780.17|4764.99|4764.99|0
1659012000000|2022-07-28 12:40:00|4772.2|4772.2|4782.65|4782.65|4782.65|4782.65|4771.54|4771.54|0
1659012300000|2022-07-28 12:45:00|4781.98|4781.98|4778.75|4778.75|4781.98|4781.98|4774.75|4774.75|0
1659012600000|2022-07-28 12:50:00|4778.08|4778.08|4779.35|4779.35|4779.35|4779.35|4774.37|4774.37|0
1659012900000|2022-07-28 12:55:00|4779.08|4779.08|4783.37|4783.37|4783.37|4783.37|4777.78|4777.78|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4784.81|4784.81|4784.81|4784.81|4776.12|4776.12|0
1659013500000|2022-07-28 13:05:00|4783.48|4783.48|4779.21|4779.21|4783.48|4783.48|4779.21|4779.21|0
1659013800000|2022-07-28 13:10:00|4779.56|4779.56|4790.59|4790.59|4791.25|4791.25|4778.32|4778.32|0
1659014100000|2022-07-28 13:15:00|4790.29|4790.29|4790.56|4790.56|4793.31|4793.31|4788.42|4788.42|0
1659014400000|2022-07-28 13:20:00|4790.29|4790.29|4790.58|4790.58|4794.37|4794.37|4789.9|4789.9|0
1659014700000|2022-07-28 13:25:00|4789.25|4789.25|4787.84|4787.84|4791.06|4791.06|4787.02|4787.02|0
1659015000000|2022-07-28 13:30:00|4788.1|4788.1|4773.64|4773.64|4790.36|4790.36|4771.42|4771.42|0
1659015300000|2022-07-28 13:35:00|4773.55|4773.55|4781.91|4781.91|4782.79|4782.79|4771.82|4771.82|0
1659015600000|2022-07-28 13:40:00|4781.82|4781.82|4782.63|4782.63|4787.64|4787.64|4780.53|4780.53|0
1659015900000|2022-07-28 13:45:00|4783.25|4783.25|4788.45|4788.45|4788.54|4788.54|4782.29|4782.29|0
1659016200000|2022-07-28 13:50:00|4788.89|4788.89|4784.31|4784.31|4789.07|4789.07|4778.01|4778.01|0
1659016500000|2022-07-28 13:55:00|4784.57|4784.57|4781.32|4781.32|4787.95|4787.95|4779.91|4779.91|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4775.27|4775.27|4783.94|4783.94|4773.54|4773.54|0
1659017100000|2022-07-28 14:05:00|4775.94|4775.94|4768.4|4768.4|4777.27|4777.27|4768.4|4768.4|0
1659017400000|2022-07-28 14:10:00|4768.49|4768.49|4764.18|4764.18|4769.05|4769.05|4762.58|4762.58|0
1659017700000|2022-07-28 14:15:00|4764.09|4764.09|4763.61|4763.61|4767.97|4767.97|4763.61|4763.61|0
1659018000000|2022-07-28 14:20:00|4763.7|4763.7|4764.78|4764.78|4764.95|4764.95|4761.21|4761.21|0
1659018300000|2022-07-28 14:25:00|4765.45|4765.45|4769.81|4769.81|4771.39|4771.39|4765.45|4765.45|0
1659018600000|2022-07-28 14:30:00|4771.81|4771.81|4763.59|4763.59|4772.12|4772.12|4760.79|4760.79|0
1659018900000|2022-07-28 14:35:00|4763.68|4763.68|4758.47|4758.47|4764.71|4764.71|4756.91|4756.91|0
1659019200000|2022-07-28 14:40:00|4758.64|4758.64|4757.32|4757.32|4760.41|4760.41|4751.83|4751.83|0
1659019500000|2022-07-28 14:45:00|4759.32|4759.32|4771.8|4771.8|4771.89|4771.89|4759.32|4759.32|0
1659019800000|2022-07-28 14:50:00|4771.96|4771.96|4774.85|4774.85|4777.12|4777.12|4770.49|4770.49|0
1659020100000|2022-07-28 14:55:00|4774.67|4774.67|4782.55|4782.55|4783.65|4783.65|4773.99|4773.99|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4778.82|4778.82|4782.74|4782.74|4778.01|4778.01|0
1659020700000|2022-07-28 15:05:00|4778.73|4778.73|4786.74|4786.74|4786.74|4786.74|4777.57|4777.57|0
1659021000000|2022-07-28 15:10:00|4786.21|4786.21|4792.03|4792.03|4792.03|4792.03|4785.52|4785.52|0
1659021300000|2022-07-28 15:15:00|4792.2|4792.2|4795.19|4795.19|4796.27|4796.27|4790.88|4790.88|0
1659021600000|2022-07-28 15:20:00|4794.83|4794.83|4797.81|4797.81|4801.08|4801.08|4794.83|4794.83|0
1659021900000|2022-07-28 15:25:00|4797.97|4797.97|4799.55|4799.55|4800.67|4800.67|4794.42|4794.42|0
1658992500000|2022-07-28 07:15:00|4796.36|4796.36|4816.18|4816.18|4817.84|4817.84|4796.36|4796.36|0
1658992800000|2022-07-28 07:20:00|4817.51|4817.51|4826.89|4826.89|4832.15|4832.15|4817.51|4817.51|0
1658993100000|2022-07-28 07:25:00|4824.22|4824.22|4812.88|4812.88|4824.22|4824.22|4800.42|4800.42|0
1658993400000|2022-07-28 07:30:00|4814.21|4814.21|4800.42|4800.42|4817.27|4817.27|4798.96|4798.96|0
1658993700000|2022-07-28 07:35:00|4801.09|4801.09|4787.4|4787.4|4801.62|4801.62|4784.18|4784.18|0
1658994000000|2022-07-28 07:40:00|4784.73|4784.73|4771.96|4771.96|4787|4787|4771.29|4771.29|0
1658994300000|2022-07-28 07:45:00|4772.63|4772.63|4762.55|4762.55|4776.71|4776.71|4761.88|4761.88|0
1658994600000|2022-07-28 07:50:00|4760.55|4760.55|4764.38|4764.38|4764.38|4764.38|4750.45|4750.45|0
1658994900000|2022-07-28 07:55:00|4763.68|4763.68|4771.11|4771.11|4778.88|4778.88|4763.68|4763.68|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4768.72|4768.72|4774.65|4774.65|4765.35|4765.35|0
1658995500000|2022-07-28 08:05:00|4769.39|4769.39|4763.08|4763.08|4777.43|4777.43|4762.99|4762.99|0
1658995800000|2022-07-28 08:10:00|4762.75|4762.75|4766.8|4766.8|4771.96|4771.96|4758.74|4758.74|0
1658996100000|2022-07-28 08:15:00|4767.29|4767.29|4775.39|4775.39|4778.35|4778.35|4766.68|4766.68|0
1658996400000|2022-07-28 08:20:00|4772.73|4772.73|4768.4|4768.4|4772.88|4772.88|4764.25|4764.25|0
1658996700000|2022-07-28 08:25:00|4768.66|4768.66|4758.54|4758.54|4768.66|4768.66|4758.45|4758.45|0
1658997000000|2022-07-28 08:30:00|4758.63|4758.63|4758.09|4758.09|4762.62|4762.62|4755.44|4755.44|0
1658997300000|2022-07-28 08:35:00|4757.91|4757.91|4751.58|4751.58|4761.7|4761.7|4751.58|4751.58|0
1658997600000|2022-07-28 08:40:00|4748.91|4748.91|4748.63|4748.63|4751.58|4751.58|4744.18|4744.18|0
1658997900000|2022-07-28 08:45:00|4749.96|4749.96|4753.13|4753.13|4753.84|4753.84|4749.29|4749.29|0
1658998200000|2022-07-28 08:50:00|4753.22|4753.22|4763.98|4763.98|4767.02|4767.02|4753.22|4753.22|0
1658998500000|2022-07-28 08:55:00|4763.89|4763.89|4757.9|4757.9|4763.89|4763.89|4757.23|4757.23|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4754.39|4754.39|4760.16|4760.16|4752.87|4752.87|0
1658999100000|2022-07-28 09:05:00|4753.68|4753.68|4753.15|4753.15|4758.78|4758.78|4752.97|4752.97|0
1658999400000|2022-07-28 09:10:00|4753.82|4753.82|4749.06|4749.06|4756.45|4756.45|4748.8|4748.8|0
1658999700000|2022-07-28 09:15:00|4748.4|4748.4|4734.65|4734.65|4749.06|4749.06|4733.99|4733.99|0
1659000000000|2022-07-28 09:20:00|4734.55|4734.55|4724.34|4724.34|4737.22|4737.22|4724.34|4724.34|0
1659000300000|2022-07-28 09:25:00|4723.68|4723.68|4749.04|4749.04|4749.04|4749.04|4720.77|4720.77|0
1659000600000|2022-07-28 09:30:00|4751.71|4751.71|4751.52|4751.52|4752.73|4752.73|4747.97|4747.97|0
1659000900000|2022-07-28 09:35:00|4751.63|4751.63|4756.41|4756.41|4756.41|4756.41|4750.2|4750.2|0
1659001200000|2022-07-28 09:40:00|4756.06|4756.06|4754.47|4754.47|4758.17|4758.17|4750.25|4750.25|0
1659001500000|2022-07-28 09:45:00|4756.07|4756.07|4755.74|4755.74|4758.77|4758.77|4755.74|4755.74|0
1659001800000|2022-07-28 09:50:00|4754.41|4754.41|4750.63|4750.63|4758.88|4758.88|4750.63|4750.63|0
1659002100000|2022-07-28 09:55:00|4747.96|4747.96|4753.45|4753.45|4754.96|4754.96|4743.41|4743.41|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4755.09|4755.09|4755.71|4755.71|4753.52|4753.52|0
1659002700000|2022-07-28 10:05:00|4754.42|4754.42|4750.86|4750.86|4754.42|4754.42|4745.26|4745.26|0
1659003000000|2022-07-28 10:10:00|4751.83|4751.83|4755.3|4755.3|4755.3|4755.3|4751.57|4751.57|0
1659003300000|2022-07-28 10:15:00|4755.41|4755.41|4753.57|4753.57|4757.75|4757.75|4752.91|4752.91|0
1659003600000|2022-07-28 10:20:00|4754.1|4754.1|4750.87|4750.87|4754.8|4754.8|4750.87|4750.87|0
1659003900000|2022-07-28 10:25:00|4750.2|4750.2|4758.85|4758.85|4758.95|4758.95|4746.96|4746.96|0
1659004200000|2022-07-28 10:30:00|4758.18|4758.18|4767.65|4767.65|4767.65|4767.65|4756.54|4756.54|0
1659004500000|2022-07-28 10:35:00|4767.77|4767.77|4759.22|4759.22|4768.06|4768.06|4756.24|4756.24|0
1659004800000|2022-07-28 10:40:00|4759.31|4759.31|4761.08|4761.08|4762.41|4762.41|4757.67|4757.67|0
1659005100000|2022-07-28 10:45:00|4760.1|4760.1|4755.16|4755.16|4760.1|4760.1|4754.43|4754.43|0
1659005400000|2022-07-28 10:50:00|4755.82|4755.82|4759.51|4759.51|4759.69|4759.69|4755.82|4755.82|0
1659005700000|2022-07-28 10:55:00|4759.09|4759.09|4753.28|4753.28|4759.09|4759.09|4749.31|4749.31|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4752.52|4752.52|4753.99|4753.99|4751.52|4751.52|0
1659006300000|2022-07-28 11:05:00|4752.7|4752.7|4756.92|4756.92|4759.37|4759.37|4752.14|4752.14|0
1659006600000|2022-07-28 11:10:00|4756.75|4756.75|4757.54|4757.54|4758.21|4758.21|4753.72|4753.72|0
1659006900000|2022-07-28 11:15:00|4758.21|4758.21|4759.22|4759.22|4762.21|4762.21|4757.54|4757.54|0
1659007200000|2022-07-28 11:20:00|4761.22|4761.22|4767.61|4767.61|4775.19|4775.19|4761.22|4761.22|0
1659007500000|2022-07-28 11:25:00|4769.61|4769.61|4773.63|4773.63|4774.3|4774.3|4769.61|4769.61|0
1659007800000|2022-07-28 11:30:00|4772.96|4772.96|4785.86|4785.86|4785.86|4785.86|4769.36|4769.36|0
1659008100000|2022-07-28 11:35:00|4786.52|4786.52|4786.27|4786.27|4794.72|4794.72|4786.27|4786.27|0
1659008400000|2022-07-28 11:40:00|4786.54|4786.54|4797.75|4797.75|4800|4800|4786.54|4786.54|0
1659008700000|2022-07-28 11:45:00|4797.84|4797.84|4794.06|4794.06|4800.96|4800.96|4790.73|4790.73|0
1659009000000|2022-07-28 11:50:00|4793.74|4793.74|4799.82|4799.82|4800.18|4800.18|4790.23|4790.23|0
1659009300000|2022-07-28 11:55:00|4799.97|4799.97|4796.09|4796.09|4800.46|4800.46|4796.09|4796.09|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4787.75|4787.75|4795.42|4795.42|4785.51|4785.51|0
1659009900000|2022-07-28 12:05:00|4787.91|4787.91|4790.04|4790.04|4791.04|4791.04|4787.35|4787.35|0
1659010200000|2022-07-28 12:10:00|4790.4|4790.4|4790.2|4790.2|4790.96|4790.96|4788.92|4788.92|0
1659010500000|2022-07-28 12:15:00|4788.87|4788.87|4791.6|4791.6|4792.83|4792.83|4787.9|4787.9|0
1659010800000|2022-07-28 12:20:00|4791.31|4791.31|4787.93|4787.93|4791.31|4791.31|4785.92|4785.92|0
1659011100000|2022-07-28 12:25:00|4787.81|4787.81|4784.95|4784.95|4788.57|4788.57|4783.43|4783.43|0
1659011400000|2022-07-28 12:30:00|4785.21|4785.21|4780.43|4780.43|4786.02|4786.02|4778.93|4778.93|0
1659011700000|2022-07-28 12:35:00|4780.17|4780.17|4769.54|4769.54|4780.17|4780.17|4764.99|4764.99|0
1659012000000|2022-07-28 12:40:00|4772.2|4772.2|4782.65|4782.65|4782.65|4782.65|4771.54|4771.54|0
1659012300000|2022-07-28 12:45:00|4781.98|4781.98|4778.75|4778.75|4781.98|4781.98|4774.75|4774.75|0
1659012600000|2022-07-28 12:50:00|4778.08|4778.08|4779.35|4779.35|4779.35|4779.35|4774.37|4774.37|0
1659012900000|2022-07-28 12:55:00|4779.08|4779.08|4783.37|4783.37|4783.37|4783.37|4777.78|4777.78|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4784.81|4784.81|4784.81|4784.81|4776.12|4776.12|0
1659013500000|2022-07-28 13:05:00|4783.48|4783.48|4779.21|4779.21|4783.48|4783.48|4779.21|4779.21|0
1659013800000|2022-07-28 13:10:00|4779.56|4779.56|4790.59|4790.59|4791.25|4791.25|4778.32|4778.32|0
1659014100000|2022-07-28 13:15:00|4790.29|4790.29|4790.56|4790.56|4793.31|4793.31|4788.42|4788.42|0
1659014400000|2022-07-28 13:20:00|4790.29|4790.29|4790.58|4790.58|4794.37|4794.37|4789.9|4789.9|0
1659014700000|2022-07-28 13:25:00|4789.25|4789.25|4787.84|4787.84|4791.06|4791.06|4787.02|4787.02|0
1659015000000|2022-07-28 13:30:00|4788.1|4788.1|4773.64|4773.64|4790.36|4790.36|4771.42|4771.42|0
1659015300000|2022-07-28 13:35:00|4773.55|4773.55|4781.91|4781.91|4782.79|4782.79|4771.82|4771.82|0
1659015600000|2022-07-28 13:40:00|4781.82|4781.82|4782.63|4782.63|4787.64|4787.64|4780.53|4780.53|0
1659015900000|2022-07-28 13:45:00|4783.25|4783.25|4788.45|4788.45|4788.54|4788.54|4782.29|4782.29|0
1659016200000|2022-07-28 13:50:00|4788.89|4788.89|4784.31|4784.31|4789.07|4789.07|4778.01|4778.01|0
1659016500000|2022-07-28 13:55:00|4784.57|4784.57|4781.32|4781.32|4787.95|4787.95|4779.91|4779.91|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4775.27|4775.27|4783.94|4783.94|4773.54|4773.54|0
1659017100000|2022-07-28 14:05:00|4775.94|4775.94|4768.4|4768.4|4777.27|4777.27|4768.4|4768.4|0
1659017400000|2022-07-28 14:10:00|4768.49|4768.49|4764.18|4764.18|4769.05|4769.05|4762.58|4762.58|0
1659017700000|2022-07-28 14:15:00|4764.09|4764.09|4763.61|4763.61|4767.97|4767.97|4763.61|4763.61|0
1659018000000|2022-07-28 14:20:00|4763.7|4763.7|4764.78|4764.78|4764.95|4764.95|4761.21|4761.21|0
1659018300000|2022-07-28 14:25:00|4765.45|4765.45|4769.81|4769.81|4771.39|4771.39|4765.45|4765.45|0
1659018600000|2022-07-28 14:30:00|4771.81|4771.81|4763.59|4763.59|4772.12|4772.12|4760.79|4760.79|0
1659018900000|2022-07-28 14:35:00|4763.68|4763.68|4758.47|4758.47|4764.71|4764.71|4756.91|4756.91|0
1659019200000|2022-07-28 14:40:00|4758.64|4758.64|4757.32|4757.32|4760.41|4760.41|4751.83|4751.83|0
1659019500000|2022-07-28 14:45:00|4759.32|4759.32|4771.8|4771.8|4771.89|4771.89|4759.32|4759.32|0
1659019800000|2022-07-28 14:50:00|4771.96|4771.96|4774.85|4774.85|4777.12|4777.12|4770.49|4770.49|0
1659020100000|2022-07-28 14:55:00|4774.67|4774.67|4782.55|4782.55|4783.65|4783.65|4773.99|4773.99|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4778.82|4778.82|4782.74|4782.74|4778.01|4778.01|0
1659020700000|2022-07-28 15:05:00|4778.73|4778.73|4786.74|4786.74|4786.74|4786.74|4777.57|4777.57|0
1659021000000|2022-07-28 15:10:00|4786.21|4786.21|4792.03|4792.03|4792.03|4792.03|4785.52|4785.52|0
1659021300000|2022-07-28 15:15:00|4792.2|4792.2|4795.19|4795.19|4796.27|4796.27|4790.88|4790.88|0
1659021600000|2022-07-28 15:20:00|4794.83|4794.83|4797.81|4797.81|4801.08|4801.08|4794.83|4794.83|0
1659021900000|2022-07-28 15:25:00|4797.97|4797.97|4799.55|4799.55|4800.67|4800.67|4794.42|4794.42|0
1659078900000|2022-07-29 07:15:00|4781.61|4781.61|4781.56|4781.56|4782.28|4782.28|4765.1|4765.1|0
1659079200000|2022-07-29 07:20:00|4781.65|4781.65|4753.63|4753.63|4781.92|4781.92|4753.63|4753.63|0
1659079500000|2022-07-29 07:25:00|4754.3|4754.3|4755.79|4755.79|4759.75|4759.75|4753.25|4753.25|0
1659079800000|2022-07-29 07:30:00|4753.79|4753.79|4753.96|4753.96|4753.96|4753.96|4745.42|4745.42|0
1659080100000|2022-07-29 07:35:00|4754.62|4754.62|4756.16|4756.16|4761.18|4761.18|4754.62|4754.62|0
1659080400000|2022-07-29 07:40:00|4755.72|4755.72|4749.13|4749.13|4755.72|4755.72|4741.61|4741.61|0
1659080700000|2022-07-29 07:45:00|4749.48|4749.48|4746.24|4746.24|4753.66|4753.66|4743.99|4743.99|0
1659081000000|2022-07-29 07:50:00|4745.57|4745.57|4745.17|4745.17|4749.4|4749.4|4734.22|4734.22|0
1659081300000|2022-07-29 07:55:00|4746.51|4746.51|4747.17|4747.17|4756.24|4756.24|4745.84|4745.84|0
1659081600000|2022-07-29 08:00:00|4747.32|4747.32|4762.97|4762.97|4763.5|4763.5|4746.75|4746.75|0
1659081900000|2022-07-29 08:05:00|4762.64|4762.64|4770.13|4770.13|4770.48|4770.48|4762.64|4762.64|0
1659082200000|2022-07-29 08:10:00|4770.04|4770.04|4774.17|4774.17|4779.71|4779.71|4768.57|4768.57|0
1659082500000|2022-07-29 08:15:00|4775.23|4775.23|4769.96|4769.96|4776.8|4776.8|4769.7|4769.7|0
1659082800000|2022-07-29 08:20:00|4769.3|4769.3|4752.1|4752.1|4769.3|4769.3|4751.43|4751.43|0
1659083100000|2022-07-29 08:25:00|4752.77|4752.77|4752.15|4752.15|4756.16|4756.16|4751.92|4751.92|0
1659083400000|2022-07-29 08:30:00|4753.49|4753.49|4744.88|4744.88|4753.75|4753.75|4742.32|4742.32|0
1659083700000|2022-07-29 08:35:00|4742.88|4742.88|4733.52|4733.52|4743.05|4743.05|4733.07|4733.07|0
1659084000000|2022-07-29 08:40:00|4733.16|4733.16|4727.98|4727.98|4734.58|4734.58|4726.64|4726.64|0
1659084300000|2022-07-29 08:45:00|4727.71|4727.71|4726.42|4726.42|4737.23|4737.23|4726.42|4726.42|0
1659084600000|2022-07-29 08:50:00|4726.6|4726.6|4722.84|4722.84|4730.43|4730.43|4722.63|4722.63|0
1659084900000|2022-07-29 08:55:00|4722.72|4722.72|4728.79|4728.79|4730.13|4730.13|4722.72|4722.72|0
1659085200000|2022-07-29 09:00:00|4728.9|4728.9|4728.99|4728.99|4732.53|4732.53|4727.51|4727.51|0
1659085500000|2022-07-29 09:05:00|4729.17|4729.17|4726.37|4726.37|4729.17|4729.17|4723.46|4723.46|0
1659085800000|2022-07-29 09:10:00|4726.01|4726.01|4727.31|4727.31|4728.91|4728.91|4723.09|4723.09|0
1659086100000|2022-07-29 09:15:00|4727.05|4727.05|4730.63|4730.63|4732.31|4732.31|4725.85|4725.85|0
1659086400000|2022-07-29 09:20:00|4730.89|4730.89|4728.59|4728.59|4733.77|4733.77|4723.08|4723.08|0
1659086700000|2022-07-29 09:25:00|4727.25|4727.25|4730.14|4730.14|4730.14|4730.14|4724.05|4724.05|0
1659087000000|2022-07-29 09:30:00|4729.96|4729.96|4732.67|4732.67|4733.93|4733.93|4729.67|4729.67|0
1659087300000|2022-07-29 09:35:00|4733.34|4733.34|4733.65|4733.65|4735.07|4735.07|4731.31|4731.31|0
1659087600000|2022-07-29 09:40:00|4732.68|4732.68|4741.73|4741.73|4741.73|4741.73|4732.68|4732.68|0
1659087900000|2022-07-29 09:45:00|4742.4|4742.4|4746.86|4746.86|4746.86|4746.86|4742.4|4742.4|0
1659088200000|2022-07-29 09:50:00|4747.48|4747.48|4749.64|4749.64|4751.27|4751.27|4743.97|4743.97|0
1659088500000|2022-07-29 09:55:00|4749.79|4749.79|4745.77|4745.77|4752.8|4752.8|4744.97|4744.97|0
1659088800000|2022-07-29 10:00:00|4745.24|4745.24|4741.09|4741.09|4745.24|4745.24|4740.92|4740.92|0
1659089100000|2022-07-29 10:05:00|4740.43|4740.43|4737.97|4737.97|4740.95|4740.95|4735.66|4735.66|0
1659089400000|2022-07-29 10:10:00|4736.64|4736.64|4734.96|4734.96|4736.64|4736.64|4731.55|4731.55|0
1659089700000|2022-07-29 10:15:00|4733.62|4733.62|4735.69|4735.69|4737.29|4737.29|4732.84|4732.84|0
1659090000000|2022-07-29 10:20:00|4735.78|4735.78|4747.81|4747.81|4747.81|4747.81|4735.69|4735.69|0
1659090300000|2022-07-29 10:25:00|4748.48|4748.48|4766.96|4766.96|4767.13|4767.13|4748.48|4748.48|0
1659090600000|2022-07-29 10:30:00|4767.49|4767.49|4782.71|4782.71|4782.71|4782.71|4766.85|4766.85|0
1659090900000|2022-07-29 10:35:00|4782.36|4782.36|4779.59|4779.59|4783.21|4783.21|4775.96|4775.96|0
1659091200000|2022-07-29 10:40:00|4780.92|4780.92|4783.81|4783.81|4784.61|4784.61|4780.92|4780.92|0
1659091500000|2022-07-29 10:45:00|4783.92|4783.92|4776.32|4776.32|4784.63|4784.63|4775.88|4775.88|0
1659091800000|2022-07-29 10:50:00|4778.32|4778.32|4783.36|4783.36|4786.96|4786.96|4778.32|4778.32|0
1659092100000|2022-07-29 10:55:00|4784.03|4784.03|4785.39|4785.39|4785.39|4785.39|4780.65|4780.65|0
1659092400000|2022-07-29 11:00:00|4786.05|4786.05|4790.38|4790.38|4790.38|4790.38|4785.39|4785.39|0
1659092700000|2022-07-29 11:05:00|4790.29|4790.29|4772.98|4772.98|4790.29|4790.29|4772.98|4772.98|0
1659093000000|2022-07-29 11:10:00|4772.31|4772.31|4777.47|4777.47|4777.83|4777.83|4772.31|4772.31|0
1659093300000|2022-07-29 11:15:00|4777.38|4777.38|4772.71|4772.71|4777.38|4777.38|4768.51|4768.51|0
1659093600000|2022-07-29 11:20:00|4772.89|4772.89|4761.89|4761.89|4772.89|4772.89|4761.89|4761.89|0
1659093900000|2022-07-29 11:25:00|4762.55|4762.55|4766.6|4766.6|4769.84|4769.84|4758.24|4758.24|0
1659094200000|2022-07-29 11:30:00|4766.51|4766.51|4773.76|4773.76|4773.76|4773.76|4766.51|4766.51|0
1659094500000|2022-07-29 11:35:00|4773.64|4773.64|4769.79|4769.79|4774.54|4774.54|4766.83|4766.83|0
1659094800000|2022-07-29 11:40:00|4769.7|4769.7|4768.57|4768.57|4771.09|4771.09|4767.66|4767.66|0
1659095100000|2022-07-29 11:45:00|4768.41|4768.41|4767.98|4767.98|4770.12|4770.12|4765.83|4765.83|0
1659095400000|2022-07-29 11:50:00|4768.65|4768.65|4768.96|4768.96|4770.38|4770.38|4767.09|4767.09|0
1659095700000|2022-07-29 11:55:00|4768.78|4768.78|4762.03|4762.03|4768.78|4768.78|4760.76|4760.76|0
1659096000000|2022-07-29 12:00:00|4762.12|4762.12|4767.05|4767.05|4767.5|4767.5|4762.12|4762.12|0
1659096300000|2022-07-29 12:05:00|4765.05|4765.05|4763.3|4763.3|4765.05|4765.05|4760.09|4760.09|0
1659096600000|2022-07-29 12:10:00|4763.97|4763.97|4767.51|4767.51|4767.68|4767.68|4763.97|4763.97|0
1659096900000|2022-07-29 12:15:00|4767.42|4767.42|4764.65|4764.65|4767.42|4767.42|4763.78|4763.78|0
1659097200000|2022-07-29 12:20:00|4764.74|4764.74|4761.52|4761.52|4764.83|4764.83|4760.17|4760.17|0
1659097500000|2022-07-29 12:25:00|4761.35|4761.35|4766.93|4766.93|4769.59|4769.59|4761.35|4761.35|0
1659097800000|2022-07-29 12:30:00|4766.44|4766.44|4766.22|4766.22|4770.63|4770.63|4763.91|4763.91|0
1659098100000|2022-07-29 12:35:00|4766.4|4766.4|4765.06|4765.06|4766.4|4766.4|4763.16|4763.16|0
1659098400000|2022-07-29 12:40:00|4765.15|4765.15|4766.77|4766.77|4768.2|4768.2|4763.4|4763.4|0
1659098700000|2022-07-29 12:45:00|4766.86|4766.86|4767.18|4767.18|4767.18|4767.18|4765.07|4765.07|0
1659099000000|2022-07-29 12:50:00|4767.85|4767.85|4769.64|4769.64|4770.64|4770.64|4767.31|4767.31|0
1659099300000|2022-07-29 12:55:00|4770.31|4770.31|4767.66|4767.66|4770.31|4770.31|4763.71|4763.71|0
1659099600000|2022-07-29 13:00:00|4767.49|4767.49|4775.36|4775.36|4775.36|4775.36|4767.49|4767.49|0
1659099900000|2022-07-29 13:05:00|4776.03|4776.03|4772.78|4772.78|4776.56|4776.56|4772.13|4772.13|0
1659100200000|2022-07-29 13:10:00|4772.9|4772.9|4771.91|4771.91|4774.31|4774.31|4770.83|4770.83|0
1659100500000|2022-07-29 13:15:00|4771.24|4771.24|4773.21|4773.21|4773.48|4773.48|4766.73|4766.73|0
1659100800000|2022-07-29 13:20:00|4773.04|4773.04|4776.3|4776.3|4778.07|4778.07|4772.76|4772.76|0
1659101100000|2022-07-29 13:25:00|4777.63|4777.63|4780.73|4780.73|4780.73|4780.73|4775.72|4775.72|0
1659101400000|2022-07-29 13:30:00|4781.39|4781.39|4779.18|4779.18|4783.41|4783.41|4778.63|4778.63|0
1659101700000|2022-07-29 13:35:00|4777.85|4777.85|4785.81|4785.81|4786.17|4786.17|4777.03|4777.03|0
1659102000000|2022-07-29 13:40:00|4785.72|4785.72|4788.07|4788.07|4789.73|4789.73|4785.72|4785.72|0
1659102300000|2022-07-29 13:45:00|4787.95|4787.95|4791.81|4791.81|4793.99|4793.99|4787.72|4787.72|0
1659102600000|2022-07-29 13:50:00|4792.07|4792.07|4794.66|4794.66|4795.39|4795.39|4789.41|4789.41|0
1659102900000|2022-07-29 13:55:00|4794.13|4794.13|4794.04|4794.04|4797.47|4797.47|4791.69|4791.69|0
1659103200000|2022-07-29 14:00:00|4793.87|4793.87|4794.28|4794.28|4798.13|4798.13|4792.49|4792.49|0
1659103500000|2022-07-29 14:05:00|4794.37|4794.37|4792.82|4792.82|4795.8|4795.8|4789.15|4789.15|0
1659103800000|2022-07-29 14:10:00|4792.64|4792.64|4797.25|4797.25|4800.62|4800.62|4792.29|4792.29|0
1659104100000|2022-07-29 14:15:00|4797.57|4797.57|4806.98|4806.98|4806.98|4806.98|4796.99|4796.99|0
1659104400000|2022-07-29 14:20:00|4807.16|4807.16|4802.01|4802.01|4810.77|4810.77|4802.01|4802.01|0
1659104700000|2022-07-29 14:25:00|4801.59|4801.59|4807.02|4807.02|4810.62|4810.62|4801.59|4801.59|0
1659105000000|2022-07-29 14:30:00|4807.19|4807.19|4800.04|4800.04|4808.47|4808.47|4799.2|4799.2|0
1659105300000|2022-07-29 14:35:00|4800.21|4800.21|4800.67|4800.67|4804.4|4804.4|4800.05|4800.05|0
1659105600000|2022-07-29 14:40:00|4801|4801|4796.44|4796.44|4802.1|4802.1|4794.11|4794.11|0
1659105900000|2022-07-29 14:45:00|4796.77|4796.77|4791.5|4791.5|4796.96|4796.96|4791.5|4791.5|0
1659106200000|2022-07-29 14:50:00|4792.16|4792.16|4792.01|4792.01|4793.83|4793.83|4789.41|4789.41|0
1659106500000|2022-07-29 14:55:00|4792.16|4792.16|4790.46|4790.46|4794.73|4794.73|4790.34|4790.34|0
1659106800000|2022-07-29 15:00:00|4790.63|4790.63|4783.87|4783.87|4790.63|4790.63|4781.75|4781.75|0
1659107100000|2022-07-29 15:05:00|4784.03|4784.03|4780.02|4780.02|4785.72|4785.72|4779.14|4779.14|0
1659107400000|2022-07-29 15:10:00|4780.14|4780.14|4777.21|4777.21|4783.07|4783.07|4774.02|4774.02|0
1659107700000|2022-07-29 15:15:00|4777.29|4777.29|4779.91|4779.91|4780.75|4780.75|4776.37|4776.37|0
1659108000000|2022-07-29 15:20:00|4780.07|4780.07|4783.8|4783.8|4785.35|4785.35|4779.24|4779.24|0
1659108300000|2022-07-29 15:25:00|4784.13|4784.13|4798.22|4798.22|4798.22|4798.22|4782|4782|0
1659338700000|2022-08-01 07:25:00|4819.22|4819.22|4823.86|4823.86|4823.86|4823.86|4819.22|4819.22|0
1659339000000|2022-08-01 07:30:00|4822.45|4822.45|4834.31|4834.31|4834.69|4834.69|4822.45|4822.45|0
1659339300000|2022-08-01 07:35:00|4836.43|4836.43|4830.59|4830.59|4839.06|4839.06|4830.59|4830.59|0
1659339600000|2022-08-01 07:40:00|4831.43|4831.43|4841.92|4841.92|4841.92|4841.92|4831.43|4831.43|0
1659339900000|2022-08-01 07:45:00|4841.22|4841.22|4852.33|4852.33|4853.03|4853.03|4841.08|4841.08|0
1659340200000|2022-08-01 07:50:00|4854.45|4854.45|4859.57|4859.57|4863.41|4863.41|4854.45|4854.45|0
1659340500000|2022-08-01 07:55:00|4860.02|4860.02|4859.38|4859.38|4860.02|4860.02|4851.92|4851.92|0
1659340800000|2022-08-01 08:00:00|4860.79|4860.79|4871.51|4871.51|4871.51|4871.51|4860.79|4860.79|0
1659341100000|2022-08-01 08:05:00|4871.68|4871.68|4868.45|4868.45|4877.82|4877.82|4868.45|4868.45|0
1659341400000|2022-08-01 08:10:00|4869.15|4869.15|4864.22|4864.22|4873.28|4873.28|4864.22|4864.22|0
1659341700000|2022-08-01 08:15:00|4866.19|4866.19|4869.18|4869.18|4870.34|4870.34|4866.13|4866.13|0
1659342000000|2022-08-01 08:20:00|4867.59|4867.59|4861.63|4861.63|4868.02|4868.02|4860.73|4860.73|0
1659342300000|2022-08-01 08:25:00|4862.33|4862.33|4866.36|4866.36|4866.65|4866.65|4861.98|4861.98|0
1659342600000|2022-08-01 08:30:00|4865.99|4865.99|4860.57|4860.57|4866.65|4866.65|4859.45|4859.45|0
1659342900000|2022-08-01 08:35:00|4858.46|4858.46|4860.13|4860.13|4860.13|4860.13|4855.71|4855.71|0
1659343200000|2022-08-01 08:40:00|4860.41|4860.41|4862.36|4862.36|4864.25|4864.25|4859.85|4859.85|0
1659343500000|2022-08-01 08:45:00|4862.17|4862.17|4856.01|4856.01|4862.5|4862.5|4856.01|4856.01|0
1659343800000|2022-08-01 08:50:00|4856.2|4856.2|4859.28|4859.28|4859.35|4859.35|4855.83|4855.83|0
1659344100000|2022-08-01 08:55:00|4859.65|4859.65|4855.65|4855.65|4859.78|4859.78|4855.47|4855.47|0
1659344400000|2022-08-01 09:00:00|4856.36|4856.36|4859.38|4859.38|4860.46|4860.46|4856.36|4856.36|0
1659344700000|2022-08-01 09:05:00|4859.94|4859.94|4862.02|4862.02|4862.02|4862.02|4859.94|4859.94|0
1659345000000|2022-08-01 09:10:00|4861.32|4861.32|4860.31|4860.31|4862.89|4862.89|4859.84|4859.84|0
1659345300000|2022-08-01 09:15:00|4860.12|4860.12|4862.06|4862.06|4863.41|4863.41|4858.37|4858.37|0
1659345600000|2022-08-01 09:20:00|4862.34|4862.34|4867.88|4867.88|4868.42|4868.42|4862.34|4862.34|0
1659345900000|2022-08-01 09:25:00|4867.76|4867.76|4866.8|4866.8|4869.96|4869.96|4866.42|4866.42|0
1659346200000|2022-08-01 09:30:00|4867.13|4867.13|4866.73|4866.73|4868.35|4868.35|4865.54|4865.54|0
1659346500000|2022-08-01 09:35:00|4866.02|4866.02|4862.15|4862.15|4866.37|4866.37|4861.44|4861.44|0
1659346800000|2022-08-01 09:40:00|4862.26|4862.26|4855.33|4855.33|4862.26|4862.26|4854.06|4854.06|0
1659347100000|2022-08-01 09:45:00|4856.04|4856.04|4861.5|4861.5|4861.5|4861.5|4855.63|4855.63|0
1659347400000|2022-08-01 09:50:00|4862.34|4862.34|4861.91|4861.91|4862.9|4862.9|4861.16|4861.16|0
1659347700000|2022-08-01 09:55:00|4861.45|4861.45|4869.13|4869.13|4869.13|4869.13|4860.88|4860.88|0
1659348000000|2022-08-01 10:00:00|4869.78|4869.78|4875.76|4875.76|4875.76|4875.76|4869.78|4869.78|0
1659348300000|2022-08-01 10:05:00|4875.88|4875.88|4878.4|4878.4|4878.59|4878.59|4874.85|4874.85|0
1659348600000|2022-08-01 10:10:00|4877.74|4877.74|4882.41|4882.41|4883.82|4883.82|4877.74|4877.74|0
1659348900000|2022-08-01 10:15:00|4883.82|4883.82|4884.62|4884.62|4885.73|4885.73|4883.82|4883.82|0
1659349200000|2022-08-01 10:20:00|4885.18|4885.18|4874.88|4874.88|4885.18|4885.18|4874.88|4874.88|0
1659349500000|2022-08-01 10:25:00|4874.62|4874.62|4869.31|4869.31|4874.62|4874.62|4869.04|4869.04|0
1659349800000|2022-08-01 10:30:00|4867.9|4867.9|4866.76|4866.76|4869.24|4869.24|4864.31|4864.31|0
1659350100000|2022-08-01 10:35:00|4866.63|4866.63|4854.28|4854.28|4866.98|4866.98|4845.38|4845.38|0
1659350400000|2022-08-01 10:40:00|4853.58|4853.58|4848.78|4848.78|4854.28|4854.28|4846.57|4846.57|0
1659350700000|2022-08-01 10:45:00|4850.9|4850.9|4853.31|4853.31|4854.01|4854.01|4850.19|4850.19|0
1659351000000|2022-08-01 10:50:00|4851.9|4851.9|4852.24|4852.24|4852.27|4852.27|4850.49|4850.49|0
1659351300000|2022-08-01 10:55:00|4852.37|4852.37|4852.59|4852.59|4853.07|4853.07|4851.3|4851.3|0
1659351600000|2022-08-01 11:00:00|4852.81|4852.81|4854.09|4854.09|4854.09|4854.09|4852.11|4852.11|0
1659351900000|2022-08-01 11:05:00|4853.38|4853.38|4854.93|4854.93|4854.93|4854.93|4853.38|4853.38|0
1659352200000|2022-08-01 11:10:00|4855.21|4855.21|4856.01|4856.01|4857.64|4857.64|4853.93|4853.93|0
1659352500000|2022-08-01 11:15:00|4856.13|4856.13|4856.4|4856.4|4857.12|4857.12|4854.91|4854.91|0
1659352800000|2022-08-01 11:20:00|4856.29|4856.29|4855.87|4855.87|4856.69|4856.69|4855.69|4855.69|0
1659353100000|2022-08-01 11:25:00|4855.69|4855.69|4858.53|4858.53|4859.69|4859.69|4855.59|4855.59|0
1659353400000|2022-08-01 11:30:00|4859.24|4859.24|4862.68|4862.68|4864.18|4864.18|4859.24|4859.24|0
1659353700000|2022-08-01 11:35:00|4862.79|4862.79|4865.23|4865.23|4865.23|4865.23|4861.52|4861.52|0
1659354000000|2022-08-01 11:40:00|4865.94|4865.94|4876.04|4876.04|4876.7|4876.7|4865.94|4865.94|0
1659354300000|2022-08-01 11:45:00|4875.33|4875.33|4870.49|4870.49|4876.04|4876.04|4870.4|4870.4|0
1659354600000|2022-08-01 11:50:00|4871.2|4871.2|4872.49|4872.49|4873.2|4873.2|4870.57|4870.57|0
1659354900000|2022-08-01 11:55:00|4871.79|4871.79|4871.49|4871.49|4872.2|4872.2|4869.1|4869.1|0
1659355200000|2022-08-01 12:00:00|4871.31|4871.31|4874.43|4874.43|4874.43|4874.43|4871.31|4871.31|0
1659355500000|2022-08-01 12:05:00|4873.02|4873.02|4869.56|4869.56|4873.02|4873.02|4867.81|4867.81|0
1659355800000|2022-08-01 12:10:00|4869.38|4869.38|4871.22|4871.22|4871.25|4871.25|4868.16|4868.16|0
1659356100000|2022-08-01 12:15:00|4871.41|4871.41|4873.11|4873.11|4873.11|4873.11|4871.24|4871.24|0
1659356400000|2022-08-01 12:20:00|4873.82|4873.82|4868.94|4868.94|4874.32|4874.32|4867.97|4867.97|0
1659356700000|2022-08-01 12:25:00|4869.12|4869.12|4867.12|4867.12|4870.37|4870.37|4867.12|4867.12|0
1659357000000|2022-08-01 12:30:00|4865|4865|4866.82|4866.82|4867.34|4867.34|4865|4865|0
1659357300000|2022-08-01 12:35:00|4868.23|4868.23|4864.26|4864.26|4870.36|4870.36|4862.9|4862.9|0
1659357600000|2022-08-01 12:40:00|4863.98|4863.98|4864.51|4864.51|4864.62|4864.62|4862.93|4862.93|0
1659357900000|2022-08-01 12:45:00|4865.22|4865.22|4860.55|4860.55|4866.39|4866.39|4860.43|4860.43|0
1659358200000|2022-08-01 12:50:00|4861.25|4861.25|4857.43|4857.43|4862.28|4862.28|4856.97|4856.97|0
1659358500000|2022-08-01 12:55:00|4854.61|4854.61|4850.26|4850.26|4854.61|4854.61|4850.07|4850.07|0
1659358800000|2022-08-01 13:00:00|4850.07|4850.07|4853.81|4853.81|4854.81|4854.81|4849.16|4849.16|0
1659359100000|2022-08-01 13:05:00|4855.22|4855.22|4855.8|4855.8|4857.27|4857.27|4853.98|4853.98|0
1659359400000|2022-08-01 13:10:00|4856.5|4856.5|4863.92|4863.92|4863.92|4863.92|4856.5|4856.5|0
1659359700000|2022-08-01 13:15:00|4864.11|4864.11|4866.77|4866.77|4868.63|4868.63|4863.86|4863.86|0
1659360000000|2022-08-01 13:20:00|4866.06|4866.06|4865.58|4865.58|4870.11|4870.11|4865.36|4865.36|0
1659360300000|2022-08-01 13:25:00|4865.95|4865.95|4869|4869|4869.34|4869.34|4864.64|4864.64|0
1659360600000|2022-08-01 13:30:00|4869.09|4869.09|4869.64|4869.64|4870.53|4870.53|4859.53|4859.53|0
1659360900000|2022-08-01 13:35:00|4869.35|4869.35|4878.56|4878.56|4879.22|4879.22|4869.35|4869.35|0
1659361200000|2022-08-01 13:40:00|4878.65|4878.65|4884.49|4884.49|4884.49|4884.49|4876.78|4876.78|0
1659361500000|2022-08-01 13:45:00|4884.27|4884.27|4883.41|4883.41|4885.9|4885.9|4879.89|4879.89|0
1659361800000|2022-08-01 13:50:00|4883.23|4883.23|4880.4|4880.4|4886.93|4886.93|4880.36|4880.36|0
1659362100000|2022-08-01 13:55:00|4879.84|4879.84|4884.47|4884.47|4885.98|4885.98|4879.7|4879.7|0
1659362400000|2022-08-01 14:00:00|4883.91|4883.91|4882.64|4882.64|4888.69|4888.69|4880.74|4880.74|0
1659362700000|2022-08-01 14:05:00|4883.01|4883.01|4873.48|4873.48|4886.25|4886.25|4873.48|4873.48|0
1659363000000|2022-08-01 14:10:00|4873.29|4873.29|4880.76|4880.76|4882.55|4882.55|4873.29|4873.29|0
1659363300000|2022-08-01 14:15:00|4880.06|4880.06|4875.66|4875.66|4882.94|4882.94|4875.66|4875.66|0
1659363600000|2022-08-01 14:20:00|4876.37|4876.37|4872.43|4872.43|4876.74|4876.74|4865|4865|0
1659363900000|2022-08-01 14:25:00|4872.34|4872.34|4862.75|4862.75|4872.67|4872.67|4860.6|4860.6|0
1659364200000|2022-08-01 14:30:00|4862.05|4862.05|4858.4|4858.4|4862.05|4862.05|4856.19|4856.19|0
1659364500000|2022-08-01 14:35:00|4857.69|4857.69|4860.33|4860.33|4860.5|4860.5|4854.03|4854.03|0
1659364800000|2022-08-01 14:40:00|4861.03|4861.03|4855.95|4855.95|4863.53|4863.53|4855.95|4855.95|0
1659365100000|2022-08-01 14:45:00|4856.66|4856.66|4855.35|4855.35|4859.56|4859.56|4855.35|4855.35|0
1659365400000|2022-08-01 14:50:00|4855.44|4855.44|4859.44|4859.44|4859.62|4859.62|4853.81|4853.81|0
1659365700000|2022-08-01 14:55:00|4860.15|4860.15|4866.23|4866.23|4866.23|4866.23|4857.82|4857.82|0
1659366000000|2022-08-01 15:00:00|4866.51|4866.51|4872.43|4872.43|4872.43|4872.43|4866.51|4866.51|0
1659366300000|2022-08-01 15:05:00|4871.73|4871.73|4867.46|4867.46|4872.69|4872.69|4863.96|4863.96|0
1659366600000|2022-08-01 15:10:00|4868.02|4868.02|4871.96|4871.96|4871.96|4871.96|4866.62|4866.62|0
1659366900000|2022-08-01 15:15:00|4872.05|4872.05|4870.41|4870.41|4872.93|4872.93|4868.22|4868.22|0
1659367200000|2022-08-01 15:20:00|4870.13|4870.13|4876.93|4876.93|4878.04|4878.04|4868.93|4868.93|0
1659367500000|2022-08-01 15:25:00|4877.03|4877.03|4872.86|4872.86|4877.44|4877.44|4870.47|4870.47|0
1659424500000|2022-08-02 07:15:00|4899.3|4899.3|4910.09|4910.09|4914.65|4914.65|4899.3|4899.3|0
1659424800000|2022-08-02 07:20:00|4909.38|4909.38|4920.04|4920.04|4924.53|4924.53|4905.09|4905.09|0
1659425100000|2022-08-02 07:25:00|4920.75|4920.75|4927.19|4927.19|4927.19|4927.19|4915.66|4915.66|0
1659425400000|2022-08-02 07:30:00|4926.48|4926.48|4925.93|4925.93|4927.32|4927.32|4920.92|4920.92|0
1659425700000|2022-08-02 07:35:00|4926.28|4926.28|4924.32|4924.32|4926.59|4926.59|4920.34|4920.34|0
1659426000000|2022-08-02 07:40:00|4925.02|4925.02|4915.96|4915.96|4925.02|4925.02|4912.22|4912.22|0
1659426300000|2022-08-02 07:45:00|4916.24|4916.24|4926.1|4926.1|4926.28|4926.28|4916.24|4916.24|0
1659426600000|2022-08-02 07:50:00|4925.92|4925.92|4915.88|4915.88|4926.58|4926.58|4914.76|4914.76|0
1659426900000|2022-08-02 07:55:00|4915.51|4915.51|4906.06|4906.06|4915.51|4915.51|4902.53|4902.53|0
1659427200000|2022-08-02 08:00:00|4906.17|4906.17|4905.78|4905.78|4912.42|4912.42|4905.78|4905.78|0
1659427500000|2022-08-02 08:05:00|4904.37|4904.37|4905.2|4905.2|4905.2|4905.2|4900.79|4900.79|0
1659427800000|2022-08-02 08:10:00|4905.32|4905.32|4919.17|4919.17|4920.13|4920.13|4905.32|4905.32|0
1659428100000|2022-08-02 08:15:00|4919|4919|4913.46|4913.46|4919.13|4919.13|4913.46|4913.46|0
1659428400000|2022-08-02 08:20:00|4913.33|4913.33|4914.95|4914.95|4917.56|4917.56|4913.13|4913.13|0
1659428700000|2022-08-02 08:25:00|4914.24|4914.24|4915.14|4915.14|4915.14|4915.14|4911.2|4911.2|0
1659429000000|2022-08-02 08:30:00|4914.67|4914.67|4904.33|4904.33|4914.67|4914.67|4904.33|4904.33|0
1659429300000|2022-08-02 08:35:00|4904.21|4904.21|4896.37|4896.37|4906.45|4906.45|4894.71|4894.71|0
1659429600000|2022-08-02 08:40:00|4897.08|4897.08|4906.38|4906.38|4909.21|4909.21|4897.08|4897.08|0
1659429900000|2022-08-02 08:45:00|4907.09|4907.09|4910.29|4910.29|4910.29|4910.29|4903.52|4903.52|0
1659430200000|2022-08-02 08:50:00|4910.99|4910.99|4906.28|4906.28|4910.99|4910.99|4905.43|4905.43|0
1659430500000|2022-08-02 08:55:00|4905.58|4905.58|4907.77|4907.77|4909.36|4909.36|4905.58|4905.58|0
1659430800000|2022-08-02 09:00:00|4907.59|4907.59|4904.19|4904.19|4907.59|4907.59|4902.92|4902.92|0
1659431100000|2022-08-02 09:05:00|4904|4904|4909.78|4909.78|4910.49|4910.49|4904|4904|0
1659431400000|2022-08-02 09:10:00|4909.97|4909.97|4911.47|4911.47|4912.67|4912.67|4908.11|4908.11|0
1659431700000|2022-08-02 09:15:00|4912.89|4912.89|4913.82|4913.82|4914.6|4914.6|4912.89|4912.89|0
1659432000000|2022-08-02 09:20:00|4914.1|4914.1|4911.78|4911.78|4914.1|4914.1|4909.21|4909.21|0
1659432300000|2022-08-02 09:25:00|4911.66|4911.66|4912.28|4912.28|4912.28|4912.28|4910.03|4910.03|0
1659432600000|2022-08-02 09:30:00|4911.58|4911.58|4902.2|4902.2|4911.58|4911.58|4902.2|4902.2|0
1659432900000|2022-08-02 09:35:00|4902.07|4902.07|4903.58|4903.58|4905.23|4905.23|4901.93|4901.93|0
1659433200000|2022-08-02 09:40:00|4903.45|4903.45|4902.59|4902.59|4904.86|4904.86|4901.51|4901.51|0
1659433500000|2022-08-02 09:45:00|4902.27|4902.27|4895.77|4895.77|4902.72|4902.72|4895.77|4895.77|0
1659433800000|2022-08-02 09:50:00|4896.48|4896.48|4895.98|4895.98|4897.18|4897.18|4895.51|4895.51|0
1659434100000|2022-08-02 09:55:00|4896.54|4896.54|4890.02|4890.02|4896.54|4896.54|4890.02|4890.02|0
1659434400000|2022-08-02 10:00:00|4891.43|4891.43|4895.65|4895.65|4896.29|4896.29|4890.82|4890.82|0
1659434700000|2022-08-02 10:05:00|4895.97|4895.97|4899.42|4899.42|4899.88|4899.88|4895.97|4895.97|0
1659435000000|2022-08-02 10:10:00|4899.24|4899.24|4898.2|4898.2|4899.42|4899.42|4898.01|4898.01|0
1659435300000|2022-08-02 10:15:00|4898.9|4898.9|4888.79|4888.79|4898.9|4898.9|4888.79|4888.79|0
1659435600000|2022-08-02 10:20:00|4890.91|4890.91|4893.56|4893.56|4895.51|4895.51|4890.8|4890.8|0
1659435900000|2022-08-02 10:25:00|4893.74|4893.74|4895.28|4895.28|4895.67|4895.67|4893.56|4893.56|0
1659436200000|2022-08-02 10:30:00|4895.98|4895.98|4903.03|4903.03|4903.5|4903.5|4895.98|4895.98|0
1659436500000|2022-08-02 10:35:00|4902.32|4902.32|4898.99|4898.99|4902.32|4902.32|4896.44|4896.44|0
1659436800000|2022-08-02 10:40:00|4898.29|4898.29|4899.22|4899.22|4899.22|4899.22|4897.06|4897.06|0
1659437100000|2022-08-02 10:45:00|4899.92|4899.92|4899.47|4899.47|4902.69|4902.69|4898.04|4898.04|0
1659437400000|2022-08-02 10:50:00|4898.77|4898.77|4900.15|4900.15|4902.89|4902.89|4898.19|4898.19|0
1659437700000|2022-08-02 10:55:00|4899.44|4899.44|4908.18|4908.18|4908.18|4908.18|4898.74|4898.74|0
1659438000000|2022-08-02 11:00:00|4907.48|4907.48|4906.11|4906.11|4909.27|4909.27|4906.09|4906.09|0
1659438300000|2022-08-02 11:05:00|4905.99|4905.99|4904.3|4904.3|4905.99|4905.99|4902.57|4902.57|0
1659438600000|2022-08-02 11:10:00|4904.43|4904.43|4906.43|4906.43|4909.11|4909.11|4904.43|4904.43|0
1659438900000|2022-08-02 11:15:00|4906.9|4906.9|4907.71|4907.71|4909.01|4909.01|4905.86|4905.86|0
1659439200000|2022-08-02 11:20:00|4908.41|4908.41|4909.34|4909.34|4909.34|4909.34|4907.19|4907.19|0
1659439500000|2022-08-02 11:25:00|4909.44|4909.44|4910.31|4910.31|4910.53|4910.53|4908.26|4908.26|0
1659439800000|2022-08-02 11:30:00|4910.03|4910.03|4911.7|4911.7|4911.96|4911.96|4910.03|4910.03|0
1659440100000|2022-08-02 11:35:00|4912.05|4912.05|4915.59|4915.59|4917|4917|4911.25|4911.25|0
1659440400000|2022-08-02 11:40:00|4915.24|4915.24|4910.24|4910.24|4915.77|4915.77|4909.54|4909.54|0
1659440700000|2022-08-02 11:45:00|4910.07|4910.07|4912.52|4912.52|4913.08|4913.08|4909.83|4909.83|0
1659441000000|2022-08-02 11:50:00|4912.7|4912.7|4912.95|4912.95|4913.3|4913.3|4912.35|4912.35|0
1659441300000|2022-08-02 11:55:00|4912.59|4912.59|4911.02|4911.02|4912.59|4912.59|4910.46|4910.46|0
1659441600000|2022-08-02 12:00:00|4910.31|4910.31|4914.12|4914.12|4914.7|4914.7|4910.31|4910.31|0
1659441900000|2022-08-02 12:05:00|4913.67|4913.67|4912.72|4912.72|4914.14|4914.14|4912.14|4912.14|0
1659442200000|2022-08-02 12:10:00|4912.6|4912.6|4912.49|4912.49|4912.84|4912.84|4911.28|4911.28|0
1659442500000|2022-08-02 12:15:00|4912.84|4912.84|4910.54|4910.54|4912.84|4912.84|4908.94|4908.94|0
1659442800000|2022-08-02 12:20:00|4910.23|4910.23|4907.5|4907.5|4910.86|4910.86|4907.5|4907.5|0
1659443100000|2022-08-02 12:25:00|4906.79|4906.79|4905.19|4905.19|4907.48|4907.48|4903.08|4903.08|0
1659443400000|2022-08-02 12:30:00|4904.91|4904.91|4906.34|4906.34|4908.36|4908.36|4904.91|4904.91|0
1659443700000|2022-08-02 12:35:00|4905.55|4905.55|4906.64|4906.64|4906.74|4906.74|4902.93|4902.93|0
1659444000000|2022-08-02 12:40:00|4906.46|4906.46|4906.28|4906.28|4907.38|4907.38|4906.27|4906.27|0
1659444300000|2022-08-02 12:45:00|4905.58|4905.58|4907.08|4907.08|4908.99|4908.99|4904.7|4904.7|0
1659444600000|2022-08-02 12:50:00|4906.98|4906.98|4907.17|4907.17|4907.69|4907.69|4906.28|4906.28|0
1659444900000|2022-08-02 12:55:00|4907.36|4907.36|4911.76|4911.76|4913.75|4913.75|4907.36|4907.36|0
1659445200000|2022-08-02 13:00:00|4911.89|4911.89|4919.16|4919.16|4920.11|4920.11|4911.89|4911.89|0
1659445500000|2022-08-02 13:05:00|4919.87|4919.87|4924.96|4924.96|4924.96|4924.96|4919.87|4919.87|0
1659445800000|2022-08-02 13:10:00|4925.08|4925.08|4928.07|4928.07|4928.07|4928.07|4925.08|4925.08|0
1659446100000|2022-08-02 13:15:00|4928.78|4928.78|4924.57|4924.57|4928.91|4928.91|4924.16|4924.16|0
1659446400000|2022-08-02 13:20:00|4923.87|4923.87|4922.9|4922.9|4926.51|4926.51|4922.46|4922.46|0
1659446700000|2022-08-02 13:25:00|4922.81|4922.81|4920.57|4920.57|4922.99|4922.99|4916.49|4916.49|0
1659447000000|2022-08-02 13:30:00|4920.48|4920.48|4916.84|4916.84|4921.18|4921.18|4913.34|4913.34|0
1659447300000|2022-08-02 13:35:00|4916.62|4916.62|4918.81|4918.81|4918.94|4918.94|4912.88|4912.88|0
1659447600000|2022-08-02 13:40:00|4918.1|4918.1|4908.14|4908.14|4918.1|4918.1|4907.9|4907.9|0
1659447900000|2022-08-02 13:45:00|4908.85|4908.85|4902.42|4902.42|4912.75|4912.75|4901.53|4901.53|0
1659448200000|2022-08-02 13:50:00|4901.72|4901.72|4890.65|4890.65|4902.09|4902.09|4890.65|4890.65|0
1659448500000|2022-08-02 13:55:00|4889.94|4889.94|4890.76|4890.76|4894.31|4894.31|4887.85|4887.85|0
1659448800000|2022-08-02 14:00:00|4889.35|4889.35|4885.48|4885.48|4889.35|4889.35|4882.43|4882.43|0
1659449100000|2022-08-02 14:05:00|4886.19|4886.19|4889.87|4889.87|4897.87|4897.87|4886.19|4886.19|0
1659449400000|2022-08-02 14:10:00|4889.69|4889.69|4896.74|4896.74|4897.79|4897.79|4885.96|4885.96|0
1659449700000|2022-08-02 14:15:00|4896.65|4896.65|4904.71|4904.71|4905.69|4905.69|4896.65|4896.65|0
1659450000000|2022-08-02 14:20:00|4904.9|4904.9|4897.38|4897.38|4906.31|4906.31|4897.18|4897.18|0
1659450300000|2022-08-02 14:25:00|4899.5|4899.5|4905.68|4905.68|4905.68|4905.68|4898.76|4898.76|0
1659450600000|2022-08-02 14:30:00|4905.81|4905.81|4899.75|4899.75|4906.37|4906.37|4898.07|4898.07|0
1659450900000|2022-08-02 14:35:00|4899.52|4899.52|4894.81|4894.81|4899.52|4899.52|4890.54|4890.54|0
1659451200000|2022-08-02 14:40:00|4895.1|4895.1|4892.52|4892.52|4896.41|4896.41|4892.3|4892.3|0
1659451500000|2022-08-02 14:45:00|4892.62|4892.62|4891.77|4891.77|4892.81|4892.81|4888.34|4888.34|0
1659451800000|2022-08-02 14:50:00|4891.58|4891.58|4893.48|4893.48|4894.92|4894.92|4890.32|4890.32|0
1659452100000|2022-08-02 14:55:00|4893.39|4893.39|4887.89|4887.89|4893.39|4893.39|4886.61|4886.61|0
1659452400000|2022-08-02 15:00:00|4888.59|4888.59|4892.56|4892.56|4893.4|4893.4|4888.59|4888.59|0
1659452700000|2022-08-02 15:05:00|4892.43|4892.43|4895.72|4895.72|4896.02|4896.02|4892.12|4892.12|0
1659453000000|2022-08-02 15:10:00|4895.54|4895.54|4892.56|4892.56|4896.75|4896.75|4890.94|4890.94|0
1659453300000|2022-08-02 15:15:00|4891.86|4891.86|4889.51|4889.51|4891.97|4891.97|4886.59|4886.59|0
1659453600000|2022-08-02 15:20:00|4889.62|4889.62|4893.15|4893.15|4894.81|4894.81|4889.04|4889.04|0
1659453900000|2022-08-02 15:25:00|4893.05|4893.05|4901.96|4901.96|4904.07|4904.07|4892.25|4892.25|0
1659510900000|2022-08-03 07:15:00|4941.16|4941.16|4949.71|4949.71|4954.95|4954.95|4941.16|4941.16|0
1659511200000|2022-08-03 07:20:00|4949.36|4949.36|4956.33|4956.33|4961.11|4961.11|4947.53|4947.53|0
1659511500000|2022-08-03 07:25:00|4956.23|4956.23|4956.04|4956.04|4968.96|4968.96|4955.95|4955.95|0
1659511800000|2022-08-03 07:30:00|4955.2|4955.2|4941.91|4941.91|4955.2|4955.2|4937.9|4937.9|0
1659512100000|2022-08-03 07:35:00|4942.61|4942.61|4942.62|4942.62|4943.71|4943.71|4938.38|4938.38|0
1659512400000|2022-08-03 07:40:00|4942.71|4942.71|4957.79|4957.79|4962.3|4962.3|4941.85|4941.85|0
1659512700000|2022-08-03 07:45:00|4957.7|4957.7|4954.77|4954.77|4957.7|4957.7|4951.29|4951.29|0
1659513000000|2022-08-03 07:50:00|4955.05|4955.05|4955.21|4955.21|4956.57|4956.57|4951.21|4951.21|0
1659513300000|2022-08-03 07:55:00|4956.05|4956.05|4955.44|4955.44|4956.18|4956.18|4950.06|4950.06|0
1659513600000|2022-08-03 08:00:00|4955.53|4955.53|4968.08|4968.08|4968.08|4968.08|4954.82|4954.82|0
1659513900000|2022-08-03 08:05:00|4969.49|4969.49|4964.54|4964.54|4971.13|4971.13|4963.19|4963.19|0
1659514200000|2022-08-03 08:10:00|4965.1|4965.1|4972.79|4972.79|4974.2|4974.2|4961.87|4961.87|0
1659514500000|2022-08-03 08:15:00|4972.98|4972.98|4976.65|4976.65|4979.47|4979.47|4971.24|4971.24|0
1659514800000|2022-08-03 08:20:00|4977.49|4977.49|4981.54|4981.54|4981.54|4981.54|4975.21|4975.21|0
1659515100000|2022-08-03 08:25:00|4981.17|4981.17|4982.75|4982.75|4985.82|4985.82|4980.51|4980.51|0
1659515400000|2022-08-03 08:30:00|4983.46|4983.46|4992.38|4992.38|4994.17|4994.17|4983.22|4983.22|0
1659515700000|2022-08-03 08:35:00|4992.56|4992.56|4995.56|4995.56|4995.77|4995.77|4992.32|4992.32|0
1659516000000|2022-08-03 08:40:00|4994.86|4994.86|4996.71|4996.71|4998.21|4998.21|4992.11|4992.11|0
1659516300000|2022-08-03 08:45:00|4997.41|4997.41|4996.53|4996.53|4998.51|4998.51|4995.14|4995.14|0
1659516600000|2022-08-03 08:50:00|4996.43|4996.43|4994.21|4994.21|4996.43|4996.43|4992.19|4992.19|0
1659516900000|2022-08-03 08:55:00|4993.51|4993.51|4997.9|4997.9|4998.01|4998.01|4992.66|4992.66|0
1659517200000|2022-08-03 09:00:00|4998.02|4998.02|4995.7|4995.7|5001.88|5001.88|4995.51|4995.51|0
1659517500000|2022-08-03 09:05:00|4996.35|4996.35|5002.2|5002.2|5002.49|5002.49|4996.35|4996.35|0
1659517800000|2022-08-03 09:10:00|5001.26|5001.26|4992.55|4992.55|5001.52|5001.52|4991.89|4991.89|0
1659518100000|2022-08-03 09:15:00|4993.25|4993.25|4986.38|4986.38|4994.19|4994.19|4985.25|4985.25|0
1659518400000|2022-08-03 09:20:00|4985.44|4985.44|4985.54|4985.54|4986.57|4986.57|4984.79|4984.79|0
1659518700000|2022-08-03 09:25:00|4985.89|4985.89|4983.02|4983.02|4985.89|4985.89|4981.85|4981.85|0
1659519000000|2022-08-03 09:30:00|4983.72|4983.72|4982.59|4982.59|4984.65|4984.65|4980.44|4980.44|0
1659519300000|2022-08-03 09:35:00|4982.21|4982.21|4985.07|4985.07|4987.55|4987.55|4982.12|4982.12|0
1659519600000|2022-08-03 09:40:00|4984.5|4984.5|4989.49|4989.49|4990.15|4990.15|4984.04|4984.04|0
1659519900000|2022-08-03 09:45:00|4989.62|4989.62|4992.18|4992.18|4993.07|4993.07|4989.62|4989.62|0
1659520200000|2022-08-03 09:50:00|4992.55|4992.55|4992.08|4992.08|4993.21|4993.21|4990.67|4990.67|0
1659520500000|2022-08-03 09:55:00|4991.37|4991.37|4989.24|4989.24|4993.11|4993.11|4988.69|4988.69|0
1659520800000|2022-08-03 10:00:00|4987.83|4987.83|4973.25|4973.25|4987.83|4987.83|4973.25|4973.25|0
1659521100000|2022-08-03 10:05:00|4972.97|4972.97|4972.44|4972.44|4975.03|4975.03|4970.5|4970.5|0
1659521400000|2022-08-03 10:10:00|4971.98|4971.98|4970.62|4970.62|4974.56|4974.56|4969.86|4969.86|0
1659521700000|2022-08-03 10:15:00|4970.97|4970.97|4974.08|4974.08|4976.97|4976.97|4970.97|4970.97|0
1659522000000|2022-08-03 10:20:00|4973.75|4973.75|4974.11|4974.11|4976.93|4976.93|4972.66|4972.66|0
1659522300000|2022-08-03 10:25:00|4973.92|4973.92|4969.68|4969.68|4973.92|4973.92|4968.79|4968.79|0
1659522600000|2022-08-03 10:30:00|4968.19|4968.19|4969.15|4969.15|4975.68|4975.68|4966.78|4966.78|0
1659522900000|2022-08-03 10:35:00|4969.85|4969.85|4969.36|4969.36|4971.03|4971.03|4967.86|4967.86|0
1659523200000|2022-08-03 10:40:00|4968.66|4968.66|4970.88|4970.88|4971.82|4971.82|4966.64|4966.64|0
1659523500000|2022-08-03 10:45:00|4970.17|4970.17|4967.45|4967.45|4970.78|4970.78|4966.62|4966.62|0
1659523800000|2022-08-03 10:50:00|4966.74|4966.74|4966.44|4966.44|4969.5|4969.5|4965.73|4965.73|0
1659524100000|2022-08-03 10:55:00|4965.03|4965.03|4967.71|4967.71|4967.71|4967.71|4964.84|4964.84|0
1659524400000|2022-08-03 11:00:00|4967.53|4967.53|4966.39|4966.39|4968.53|4968.53|4964.33|4964.33|0
1659524700000|2022-08-03 11:05:00|4966.76|4966.76|4968.02|4968.02|4970.05|4970.05|4964.55|4964.55|0
1659525000000|2022-08-03 11:10:00|4968.21|4968.21|4973.09|4973.09|4973.09|4973.09|4968.21|4968.21|0
1659525300000|2022-08-03 11:15:00|4973.37|4973.37|4969.71|4969.71|4973.46|4973.46|4969|4969|0
1659525600000|2022-08-03 11:20:00|4969.33|4969.33|4968.22|4968.22|4969.51|4969.51|4967.44|4967.44|0
1659525900000|2022-08-03 11:25:00|4968.41|4968.41|4969.24|4969.24|4971.26|4971.26|4967.22|4967.22|0
1659526200000|2022-08-03 11:30:00|4969.95|4969.95|4967.37|4967.37|4970.87|4970.87|4967.2|4967.2|0
1659526500000|2022-08-03 11:35:00|4966.67|4966.67|4965.94|4965.94|4968.85|4968.85|4965.94|4965.94|0
1659526800000|2022-08-03 11:40:00|4965.47|4965.47|4969.69|4969.69|4969.69|4969.69|4962.79|4962.79|0
1659527100000|2022-08-03 11:45:00|4968.98|4968.98|4964.99|4964.99|4973.56|4973.56|4964.99|4964.99|0
1659527400000|2022-08-03 11:50:00|4964.28|4964.28|4963.23|4963.23|4964.97|4964.97|4963.23|4963.23|0
1659527700000|2022-08-03 11:55:00|4962.53|4962.53|4960.67|4960.67|4962.53|4962.53|4960.12|4960.12|0
1659528000000|2022-08-03 12:00:00|4960.55|4960.55|4962.61|4962.61|4962.61|4962.61|4960.33|4960.33|0
1659528300000|2022-08-03 12:05:00|4962.51|4962.51|4961.73|4961.73|4962.51|4962.51|4961.54|4961.54|0
1659528600000|2022-08-03 12:10:00|4961.35|4961.35|4959.17|4959.17|4961.35|4961.35|4957.9|4957.9|0
1659528900000|2022-08-03 12:15:00|4959.26|4959.26|4960.62|4960.62|4961.43|4961.43|4958.7|4958.7|0
1659529200000|2022-08-03 12:20:00|4960.71|4960.71|4959.56|4959.56|4960.78|4960.78|4959.55|4959.55|0
1659529500000|2022-08-03 12:25:00|4960.97|4960.97|4965.17|4965.17|4965.17|4965.17|4960.97|4960.97|0
1659529800000|2022-08-03 12:30:00|4964.51|4964.51|4964.44|4964.44|4966.42|4966.42|4963.71|4963.71|0
1659530100000|2022-08-03 12:35:00|4963.87|4963.87|4962.18|4962.18|4965.35|4965.35|4962.02|4962.02|0
1659530400000|2022-08-03 12:40:00|4961.48|4961.48|4957.63|4957.63|4961.48|4961.48|4957.16|4957.16|0
1659530700000|2022-08-03 12:45:00|4957.53|4957.53|4959.5|4959.5|4960.3|4960.3|4957.53|4957.53|0
1659531000000|2022-08-03 12:50:00|4959.22|4959.22|4955.43|4955.43|4959.22|4959.22|4953.31|4953.31|0
1659531300000|2022-08-03 12:55:00|4955.52|4955.52|4950.05|4950.05|4955.84|4955.84|4949.96|4949.96|0
1659531600000|2022-08-03 13:00:00|4948.64|4948.64|4948.4|4948.4|4948.74|4948.74|4946.39|4946.39|0
1659531900000|2022-08-03 13:05:00|4948.21|4948.21|4954.93|4954.93|4955.76|4955.76|4947.96|4947.96|0
1659532200000|2022-08-03 13:10:00|4955.64|4955.64|4960.84|4960.84|4960.84|4960.84|4955.54|4955.54|0
1659532500000|2022-08-03 13:15:00|4960.93|4960.93|4955.24|4955.24|4960.93|4960.93|4954.37|4954.37|0
1659532800000|2022-08-03 13:20:00|4955.05|4955.05|4957.99|4957.99|4957.99|4957.99|4951.95|4951.95|0
1659533100000|2022-08-03 13:25:00|4958.69|4958.69|4954.66|4954.66|4958.69|4958.69|4954.23|4954.23|0
1659533400000|2022-08-03 13:30:00|4955.03|4955.03|4953|4953|4956.76|4956.76|4951.22|4951.22|0
1659533700000|2022-08-03 13:35:00|4952.81|4952.81|4945.18|4945.18|4953.61|4953.61|4945.18|4945.18|0
1659534000000|2022-08-03 13:40:00|4944.99|4944.99|4927.13|4927.13|4944.99|4944.99|4926.95|4926.95|0
1659534300000|2022-08-03 13:45:00|4927.32|4927.32|4927.28|4927.28|4928.16|4928.16|4923.9|4923.9|0
1659534600000|2022-08-03 13:50:00|4927.98|4927.98|4916.91|4916.91|4928.88|4928.88|4916.44|4916.44|0
1659534900000|2022-08-03 13:55:00|4916.21|4916.21|4914.46|4914.46|4923.48|4923.48|4914.24|4914.24|0
1659535200000|2022-08-03 14:00:00|4914.31|4914.31|4915.08|4915.08|4920.84|4920.84|4912.03|4912.03|0
1659535500000|2022-08-03 14:05:00|4915.78|4915.78|4909.02|4909.02|4915.78|4915.78|4908.31|4908.31|0
1659535800000|2022-08-03 14:10:00|4908.31|4908.31|4910.68|4910.68|4914.02|4914.02|4908.31|4908.31|0
1659536100000|2022-08-03 14:15:00|4911.06|4911.06|4897.06|4897.06|4911.06|4911.06|4897.06|4897.06|0
1659536400000|2022-08-03 14:20:00|4896.94|4896.94|4901.85|4901.85|4902.41|4902.41|4895.74|4895.74|0
1659536700000|2022-08-03 14:25:00|4901.14|4901.14|4897.67|4897.67|4901.14|4901.14|4896.37|4896.37|0
1659537000000|2022-08-03 14:30:00|4897.79|4897.79|4897.48|4897.48|4900.8|4900.8|4893.44|4893.44|0
1659537300000|2022-08-03 14:35:00|4898.19|4898.19|4897.42|4897.42|4901.82|4901.82|4895.26|4895.26|0
1659537600000|2022-08-03 14:40:00|4897.33|4897.33|4897.26|4897.26|4897.96|4897.96|4894.77|4894.77|0
1659537900000|2022-08-03 14:45:00|4897.44|4897.44|4895.33|4895.33|4897.44|4897.44|4888.53|4888.53|0
1659538200000|2022-08-03 14:50:00|4894.63|4894.63|4887.1|4887.1|4894.63|4894.63|4886.77|4886.77|0
1659538500000|2022-08-03 14:55:00|4886.75|4886.75|4884.3|4884.3|4888.9|4888.9|4883.6|4883.6|0
1659538800000|2022-08-03 15:00:00|4883.6|4883.6|4884.71|4884.71|4888.25|4888.25|4883.41|4883.41|0
1659539100000|2022-08-03 15:05:00|4884.99|4884.99|4885.99|4885.99|4886.08|4886.08|4883.76|4883.76|0
1659539400000|2022-08-03 15:10:00|4885.86|4885.86|4893.41|4893.41|4893.41|4893.41|4884.45|4884.45|0
1659539700000|2022-08-03 15:15:00|4893.54|4893.54|4898.06|4898.06|4898.34|4898.34|4892.42|4892.42|0
1659540000000|2022-08-03 15:20:00|4897.79|4897.79|4895.06|4895.06|4899.4|4899.4|4895.06|4895.06|0
1659540300000|2022-08-03 15:25:00|4894.88|4894.88|4902.53|4902.53|4903.94|4903.94|4894.07|4894.07|0
1659597300000|2022-08-04 07:15:00|4846.3|4846.3|4829.14|4829.14|4847.71|4847.71|4826.33|4826.33|0
1659597600000|2022-08-04 07:20:00|4830.17|4830.17|4824.95|4824.95|4833.23|4833.23|4824.24|4824.24|0
1659597900000|2022-08-04 07:25:00|4825.66|4825.66|4821.67|4821.67|4829.12|4829.12|4820.74|4820.74|0
1659598200000|2022-08-04 07:30:00|4821.95|4821.95|4832.29|4832.29|4833.92|4833.92|4819.66|4819.66|0
1659598500000|2022-08-04 07:35:00|4832.67|4832.67|4830.65|4830.65|4839.31|4839.31|4825.54|4825.54|0
1659598800000|2022-08-04 07:40:00|4829.71|4829.71|4832.49|4832.49|4835.4|4835.4|4825.23|4825.23|0
1659599100000|2022-08-04 07:45:00|4832.77|4832.77|4838.12|4838.12|4844.42|4844.42|4832.77|4832.77|0
1659599400000|2022-08-04 07:50:00|4839.9|4839.9|4829.79|4829.79|4840.16|4840.16|4828.86|4828.86|0
1659599700000|2022-08-04 07:55:00|4829.7|4829.7|4833.01|4833.01|4834.65|4834.65|4822.05|4822.05|0
1659600000000|2022-08-04 08:00:00|4833.11|4833.11|4837.57|4837.57|4838.46|4838.46|4832.73|4832.73|0
1659600300000|2022-08-04 08:05:00|4838.27|4838.27|4834.74|4834.74|4838.27|4838.27|4825.97|4825.97|0
1659600600000|2022-08-04 08:10:00|4833.9|4833.9|4827.14|4827.14|4835.68|4835.68|4825.43|4825.43|0
1659600900000|2022-08-04 08:15:00|4823.61|4823.61|4802.25|4802.25|4823.61|4823.61|4798.93|4798.93|0
1659601200000|2022-08-04 08:20:00|4801.78|4801.78|4802.24|4802.24|4805.22|4805.22|4794.82|4794.82|0
1659601500000|2022-08-04 08:25:00|4801.21|4801.21|4801.63|4801.63|4806.91|4806.91|4800.32|4800.32|0
1659601800000|2022-08-04 08:30:00|4802.66|4802.66|4810.02|4810.02|4811.14|4811.14|4801.05|4801.05|0
1659602100000|2022-08-04 08:35:00|4810.13|4810.13|4809.13|4809.13|4811.34|4811.34|4806.55|4806.55|0
1659602400000|2022-08-04 08:40:00|4809.32|4809.32|4803.93|4803.93|4810.02|4810.02|4800.36|4800.36|0
1659602700000|2022-08-04 08:45:00|4803.27|4803.27|4805.51|4805.51|4807.23|4807.23|4803.27|4803.27|0
1659603000000|2022-08-04 08:50:00|4804.81|4804.81|4795.96|4795.96|4805.35|4805.35|4792.59|4792.59|0
1659603300000|2022-08-04 08:55:00|4795.81|4795.81|4803.1|4803.1|4804.85|4804.85|4795.81|4795.81|0
1659603600000|2022-08-04 09:00:00|4803.19|4803.19|4795.37|4795.37|4804.08|4804.08|4786.82|4786.82|0
1659603900000|2022-08-04 09:05:00|4796.07|4796.07|4802.07|4802.07|4804.89|4804.89|4795.32|4795.32|0
1659604200000|2022-08-04 09:10:00|4802.16|4802.16|4787.04|4787.04|4802.16|4802.16|4785.01|4785.01|0
1659604500000|2022-08-04 09:15:00|4786.91|4786.91|4789.9|4789.9|4790.05|4790.05|4783.58|4783.58|0
1659604800000|2022-08-04 09:20:00|4789.06|4789.06|4782.54|4782.54|4790.05|4790.05|4782.54|4782.54|0
1659605100000|2022-08-04 09:25:00|4781.41|4781.41|4778.55|4778.55|4783.9|4783.9|4774.42|4774.42|0
1659605400000|2022-08-04 09:30:00|4777.14|4777.14|4783.51|4783.51|4783.69|4783.69|4775.08|4775.08|0
1659605700000|2022-08-04 09:35:00|4781.26|4781.26|4782.57|4782.57|4785.1|4785.1|4776.39|4776.39|0
1659606000000|2022-08-04 09:40:00|4783.32|4783.32|4799.77|4799.77|4804.39|4804.39|4782.67|4782.67|0
1659606300000|2022-08-04 09:45:00|4801.73|4801.73|4794.05|4794.05|4801.73|4801.73|4784.91|4784.91|0
1659606600000|2022-08-04 09:50:00|4791.9|4791.9|4792.89|4792.89|4795.99|4795.99|4787|4787|0
1659606900000|2022-08-04 09:55:00|4790.78|4790.78|4782.72|4782.72|4795.53|4795.53|4777.69|4777.69|0
1659607200000|2022-08-04 10:00:00|4782.35|4782.35|4777.98|4777.98|4788.15|4788.15|4775.85|4775.85|0
1659607500000|2022-08-04 10:05:00|4778.69|4778.69|4779.7|4779.7|4783.92|4783.92|4770.93|4770.93|0
1659607800000|2022-08-04 10:10:00|4776.89|4776.89|4787.87|4787.87|4787.87|4787.87|4769.27|4769.27|0
1659608100000|2022-08-04 10:15:00|4788.24|4788.24|4783.1|4783.1|4795.71|4795.71|4776.51|4776.51|0
1659608400000|2022-08-04 10:20:00|4783.56|4783.56|4786.96|4786.96|4788.37|4788.37|4777.79|4777.79|0
1659608700000|2022-08-04 10:25:00|4786.26|4786.26|4794|4794|4794|4794|4780.31|4780.31|0
1659609000000|2022-08-04 10:30:00|4792.32|4792.32|4793.93|4793.93|4794.03|4794.03|4788.03|4788.03|0
1659609300000|2022-08-04 10:35:00|4794.12|4794.12|4800.73|4800.73|4802.1|4802.1|4793.96|4793.96|0
1659609600000|2022-08-04 10:40:00|4800.82|4800.82|4805.18|4805.18|4808.37|4808.37|4798.18|4798.18|0
1659609900000|2022-08-04 10:45:00|4805.89|4805.89|4808.56|4808.56|4813.92|4813.92|4804.32|4804.32|0
1659610200000|2022-08-04 10:50:00|4808.18|4808.18|4819.32|4819.32|4819.32|4819.32|4807.95|4807.95|0
1659610500000|2022-08-04 10:55:00|4821.2|4821.2|4827.89|4827.89|4828.04|4828.04|4819.77|4819.77|0
1659610800000|2022-08-04 11:00:00|4830.52|4830.52|4819.26|4819.26|4830.64|4830.64|4815.93|4815.93|0
1659611100000|2022-08-04 11:05:00|4821.04|4821.04|4830.2|4830.2|4830.8|4830.8|4820.57|4820.57|0
1659611400000|2022-08-04 11:10:00|4828.79|4828.79|4824.87|4824.87|4828.79|4828.79|4819.27|4819.27|0
1659611700000|2022-08-04 11:15:00|4826.29|4826.29|4832.89|4832.89|4836.13|4836.13|4823.84|4823.84|0
1659612000000|2022-08-04 11:20:00|4833.14|4833.14|4841.17|4841.17|4843.89|4843.89|4831.67|4831.67|0
1659612300000|2022-08-04 11:25:00|4840.98|4840.98|4844.9|4844.9|4847.44|4847.44|4840.24|4840.24|0
1659612600000|2022-08-04 11:30:00|4844.15|4844.15|4841.15|4841.15|4846.02|4846.02|4838.1|4838.1|0
1659612900000|2022-08-04 11:35:00|4839.09|4839.09|4839.11|4839.11|4844.69|4844.69|4837.87|4837.87|0
1659613200000|2022-08-04 11:40:00|4840.14|4840.14|4837.09|4837.09|4840.52|4840.52|4833.5|4833.5|0
1659613500000|2022-08-04 11:45:00|4838.31|4838.31|4831.16|4831.16|4839.52|4839.52|4830.59|4830.59|0
1659613800000|2022-08-04 11:50:00|4831.53|4831.53|4834.96|4834.96|4835.95|4835.95|4829.71|4829.71|0
1659614100000|2022-08-04 11:55:00|4833.75|4833.75|4830.59|4830.59|4835.9|4835.9|4829.09|4829.09|0
1659614400000|2022-08-04 12:00:00|4830.7|4830.7|4831.79|4831.79|4832.61|4832.61|4828.97|4828.97|0
1659614700000|2022-08-04 12:05:00|4832.17|4832.17|4831.43|4831.43|4835.18|4835.18|4829.27|4829.27|0
1659615000000|2022-08-04 12:10:00|4830.87|4830.87|4830.98|4830.98|4835.64|4835.64|4830.87|4830.87|0
1659615300000|2022-08-04 12:15:00|4831.69|4831.69|4830.17|4830.17|4832.25|4832.25|4827.47|4827.47|0
1659615600000|2022-08-04 12:20:00|4828.76|4828.76|4825.43|4825.43|4828.94|4828.94|4825.43|4825.43|0
1659615900000|2022-08-04 12:25:00|4825.56|4825.56|4830.28|4830.28|4830.38|4830.38|4825.46|4825.46|0
1659616200000|2022-08-04 12:30:00|4830.99|4830.99|4831.92|4831.92|4832.21|4832.21|4828.96|4828.96|0
1659616500000|2022-08-04 12:35:00|4832.11|4832.11|4829.56|4829.56|4832.76|4832.76|4826.21|4826.21|0
1659616800000|2022-08-04 12:40:00|4828.9|4828.9|4833.8|4833.8|4835.68|4835.68|4828.9|4828.9|0
1659617100000|2022-08-04 12:45:00|4834.08|4834.08|4831.77|4831.77|4836.02|4836.02|4831.47|4831.47|0
1659617400000|2022-08-04 12:50:00|4831.67|4831.67|4829.81|4829.81|4833.85|4833.85|4829.44|4829.44|0
1659617700000|2022-08-04 12:55:00|4828.88|4828.88|4826.26|4826.26|4831.5|4831.5|4825.46|4825.46|0
1659618000000|2022-08-04 13:00:00|4826.82|4826.82|4819.63|4819.63|4827.07|4827.07|4819.25|4819.25|0
1659618300000|2022-08-04 13:05:00|4819.44|4819.44|4825.05|4825.05|4826.45|4826.45|4818.36|4818.36|0
1659618600000|2022-08-04 13:10:00|4826.17|4826.17|4825.16|4825.16|4830.3|4830.3|4824.65|4824.65|0
1659618900000|2022-08-04 13:15:00|4826.57|4826.57|4819.57|4819.57|4826.57|4826.57|4819.57|4819.57|0
1659619200000|2022-08-04 13:20:00|4819.76|4819.76|4811.46|4811.46|4821.5|4821.5|4810.9|4810.9|0
1659619500000|2022-08-04 13:25:00|4811.83|4811.83|4814.39|4814.39|4815.09|4815.09|4810.72|4810.72|0
1659619800000|2022-08-04 13:30:00|4813.92|4813.92|4812.19|4812.19|4820.2|4820.2|4812.19|4812.19|0
1659620100000|2022-08-04 13:35:00|4811.63|4811.63|4803.88|4803.88|4811.82|4811.82|4803.19|4803.19|0
1659620400000|2022-08-04 13:40:00|4802.57|4802.57|4805.89|4805.89|4809.87|4809.87|4801.49|4801.49|0
1659620700000|2022-08-04 13:45:00|4805.19|4805.19|4805.61|4805.61|4807.87|4807.87|4803.22|4803.22|0
1659621000000|2022-08-04 13:50:00|4806.32|4806.32|4813.83|4813.83|4813.83|4813.83|4805.74|4805.74|0
1659621300000|2022-08-04 13:55:00|4813.93|4813.93|4809.95|4809.95|4813.93|4813.93|4808.89|4808.89|0
1659621600000|2022-08-04 14:00:00|4809.29|4809.29|4809.25|4809.25|4810.9|4810.9|4806.8|4806.8|0
1659621900000|2022-08-04 14:05:00|4809.44|4809.44|4814.59|4814.59|4814.59|4814.59|4809.21|4809.21|0
1659622200000|2022-08-04 14:10:00|4814.88|4814.88|4825.4|4825.4|4825.4|4825.4|4814.78|4814.78|0
1659622500000|2022-08-04 14:15:00|4824.69|4824.69|4821.58|4821.58|4827.39|4827.39|4819.25|4819.25|0
1659622800000|2022-08-04 14:20:00|4821.48|4821.48|4820.94|4820.94|4828.31|4828.31|4820.94|4820.94|0
1659623100000|2022-08-04 14:25:00|4821.12|4821.12|4823.09|4823.09|4823.18|4823.18|4818.35|4818.35|0
1659623400000|2022-08-04 14:30:00|4823.74|4823.74|4818|4818|4823.84|4823.84|4816.61|4816.61|0
1659623700000|2022-08-04 14:35:00|4817.44|4817.44|4816.73|4816.73|4820.67|4820.67|4816.73|4816.73|0
1659624000000|2022-08-04 14:40:00|4817.01|4817.01|4817.76|4817.76|4819.44|4819.44|4816.92|4816.92|0
1659624300000|2022-08-04 14:45:00|4818.46|4818.46|4816.32|4816.32|4819.46|4819.46|4815.2|4815.2|0
1659624600000|2022-08-04 14:50:00|4816.5|4816.5|4813.26|4813.26|4817.25|4817.25|4809.33|4809.33|0
1659624900000|2022-08-04 14:55:00|4813.64|4813.64|4810.06|4810.06|4817.37|4817.37|4807.23|4807.23|0
1659625200000|2022-08-04 15:00:00|4809.5|4809.5|4808.06|4808.06|4813.94|4813.94|4808.06|4808.06|0
1659625500000|2022-08-04 15:05:00|4808.53|4808.53|4812.61|4812.61|4816.97|4816.97|4808.53|4808.53|0
1659625800000|2022-08-04 15:10:00|4812.7|4812.7|4814.42|4814.42|4815.72|4815.72|4808.5|4808.5|0
1659626100000|2022-08-04 15:15:00|4813.67|4813.67|4809.24|4809.24|4813.7|4813.7|4806.3|4806.3|0
1659626400000|2022-08-04 15:20:00|4809.33|4809.33|4815.79|4815.79|4818.99|4818.99|4808.86|4808.86|0
1659626700000|2022-08-04 15:25:00|4815.6|4815.6|4813.84|4813.84|4817.63|4817.63|4812.99|4812.99|0
1659683700000|2022-08-05 07:15:00|4815.69|4815.69|4809.33|4809.33|4816.67|4816.67|4809.05|4809.05|0
1659684000000|2022-08-05 07:20:00|4809.8|4809.8|4776.05|4776.05|4810.45|4810.45|4775.68|4775.68|0
1659684300000|2022-08-05 07:25:00|4775.96|4775.96|4768.53|4768.53|4778.74|4778.74|4764.75|4764.75|0
1659684600000|2022-08-05 07:30:00|4769.28|4769.28|4770.33|4770.33|4771.72|4771.72|4767.94|4767.94|0
1659684900000|2022-08-05 07:35:00|4771.03|4771.03|4780.22|4780.22|4782.83|4782.83|4771.03|4771.03|0
1659685200000|2022-08-05 07:40:00|4780.31|4780.31|4785.87|4785.87|4789.24|4789.24|4780.31|4780.31|0
1659685500000|2022-08-05 07:45:00|4785.77|4785.77|4782.63|4782.63|4786.22|4786.22|4779.43|4779.43|0
1659685800000|2022-08-05 07:50:00|4783.33|4783.33|4776.23|4776.23|4784.4|4784.4|4776.23|4776.23|0
1659686100000|2022-08-05 07:55:00|4776.13|4776.13|4782.8|4782.8|4782.8|4782.8|4776.13|4776.13|0
1659686400000|2022-08-05 08:00:00|4783.27|4783.27|4779.51|4779.51|4786.78|4786.78|4778.39|4778.39|0
1659686700000|2022-08-05 08:05:00|4779.14|4779.14|4780.39|4780.39|4785.25|4785.25|4777.72|4777.72|0
1659687000000|2022-08-05 08:10:00|4779.69|4779.69|4780.63|4780.63|4781.1|4781.1|4777.02|4777.02|0
1659687300000|2022-08-05 08:15:00|4779.93|4779.93|4779.97|4779.97|4781.42|4781.42|4777.95|4777.95|0
1659687600000|2022-08-05 08:20:00|4779.75|4779.75|4789.62|4789.62|4789.62|4789.62|4779.75|4779.75|0
1659687900000|2022-08-05 08:25:00|4788.92|4788.92|4785.93|4785.93|4793.31|4793.31|4785.2|4785.2|0
1659688200000|2022-08-05 08:30:00|4784.52|4784.52|4783.57|4783.57|4784.66|4784.66|4782.95|4782.95|0
1659688500000|2022-08-05 08:35:00|4784.28|4784.28|4798.64|4798.64|4798.82|4798.82|4784.28|4784.28|0
1659688800000|2022-08-05 08:40:00|4798.22|4798.22|4800|4800|4802.16|4802.16|4797.84|4797.84|0
1659689100000|2022-08-05 08:45:00|4801.41|4801.41|4800.99|4800.99|4802.21|4802.21|4799.67|4799.67|0
1659689400000|2022-08-05 08:50:00|4800.71|4800.71|4804.06|4804.06|4804.06|4804.06|4797.94|4797.94|0
1659689700000|2022-08-05 08:55:00|4804.34|4804.34|4801.04|4801.04|4806.99|4806.99|4800.6|4800.6|0
1659690000000|2022-08-05 09:00:00|4800.94|4800.94|4794.47|4794.47|4801.65|4801.65|4794.47|4794.47|0
1659690300000|2022-08-05 09:05:00|4792.36|4792.36|4800.02|4800.02|4800.21|4800.21|4792.36|4792.36|0
1659690600000|2022-08-05 09:10:00|4799.84|4799.84|4801.27|4801.27|4803.3|4803.3|4799.13|4799.13|0
1659690900000|2022-08-05 09:15:00|4800.99|4800.99|4801.53|4801.53|4802.2|4802.2|4799.96|4799.96|0
1659691200000|2022-08-05 09:20:00|4800.97|4800.97|4797.07|4797.07|4800.97|4800.97|4795.24|4795.24|0
1659691500000|2022-08-05 09:25:00|4797.78|4797.78|4794.41|4794.41|4798.66|4798.66|4794.41|4794.41|0
1659691800000|2022-08-05 09:30:00|4793.71|4793.71|4793.9|4793.9|4795.11|4795.11|4792.43|4792.43|0
1659692100000|2022-08-05 09:35:00|4794.08|4794.08|4799.05|4799.05|4799.05|4799.05|4790.56|4790.56|0
1659692400000|2022-08-05 09:40:00|4798.86|4798.86|4798.17|4798.17|4798.86|4798.86|4795.35|4795.35|0
1659692700000|2022-08-05 09:45:00|4798.26|4798.26|4796.76|4796.76|4798.28|4798.28|4794.18|4794.18|0
1659693000000|2022-08-05 09:50:00|4796.89|4796.89|4810.34|4810.34|4811.14|4811.14|4796.89|4796.89|0
1659693300000|2022-08-05 09:55:00|4810.63|4810.63|4811.34|4811.34|4813.56|4813.56|4810.63|4810.63|0
1659693600000|2022-08-05 10:00:00|4809.22|4809.22|4806.12|4806.12|4809.6|4809.6|4804.68|4804.68|0
1659693900000|2022-08-05 10:05:00|4806.23|4806.23|4805.1|4805.1|4807.12|4807.12|4803.32|4803.32|0
1659694200000|2022-08-05 10:10:00|4804.4|4804.4|4806.73|4806.73|4807.39|4807.39|4802.51|4802.51|0
1659694500000|2022-08-05 10:15:00|4806.45|4806.45|4811.05|4811.05|4811.05|4811.05|4806.45|4806.45|0
1659694800000|2022-08-05 10:20:00|4812.46|4812.46|4813.12|4813.12|4813.62|4813.62|4811.38|4811.38|0
1659695100000|2022-08-05 10:25:00|4813.82|4813.82|4813.14|4813.14|4813.82|4813.82|4810.94|4810.94|0
1659695400000|2022-08-05 10:30:00|4812.58|4812.58|4817.22|4817.22|4818.02|4818.02|4812.58|4812.58|0
1659695700000|2022-08-05 10:35:00|4817.13|4817.13|4810.14|4810.14|4817.13|4817.13|4808.46|4808.46|0
1659696000000|2022-08-05 10:40:00|4809.58|4809.58|4807.36|4807.36|4809.58|4809.58|4806.05|4806.05|0
1659696300000|2022-08-05 10:45:00|4806.98|4806.98|4806.17|4806.17|4806.98|4806.98|4805.52|4805.52|0
1659696600000|2022-08-05 10:50:00|4808.29|4808.29|4808.81|4808.81|4808.99|4808.99|4806.6|4806.6|0
1659696900000|2022-08-05 10:55:00|4808.11|4808.11|4805.22|4805.22|4808.11|4808.11|4802.07|4802.07|0
1659697200000|2022-08-05 11:00:00|4805.93|4805.93|4807.6|4807.6|4807.6|4807.6|4805.93|4805.93|0
1659697500000|2022-08-05 11:05:00|4807.97|4807.97|4800.66|4800.66|4809.48|4809.48|4800.66|4800.66|0
1659697800000|2022-08-05 11:10:00|4800.55|4800.55|4796.79|4796.79|4800.64|4800.64|4796.69|4796.69|0
1659698100000|2022-08-05 11:15:00|4796.08|4796.08|4794.73|4794.73|4796.24|4796.24|4792.01|4792.01|0
1659698400000|2022-08-05 11:20:00|4794.82|4794.82|4795.28|4795.28|4795.28|4795.28|4792.81|4792.81|0
1659698700000|2022-08-05 11:25:00|4795.39|4795.39|4802.19|4802.19|4802.65|4802.65|4795.39|4795.39|0
1659699000000|2022-08-05 11:30:00|4802|4802|4804.68|4804.68|4804.68|4804.68|4801.91|4801.91|0
1659699300000|2022-08-05 11:35:00|4804.59|4804.59|4802.95|4802.95|4806.65|4806.65|4802.57|4802.57|0
1659699600000|2022-08-05 11:40:00|4802.24|4802.24|4803.23|4803.23|4803.7|4803.7|4801.92|4801.92|0
1659699900000|2022-08-05 11:45:00|4802.76|4802.76|4801.42|4801.42|4802.76|4802.76|4801.18|4801.18|0
1659700200000|2022-08-05 11:50:00|4801.23|4801.23|4800.39|4800.39|4801.36|4801.36|4799.82|4799.82|0
1659700500000|2022-08-05 11:55:00|4800.76|4800.76|4800.19|4800.19|4800.76|4800.76|4799.34|4799.34|0
1659700800000|2022-08-05 12:00:00|4800.06|4800.06|4799.92|4799.92|4800.2|4800.2|4798.4|4798.4|0
1659701100000|2022-08-05 12:05:00|4800.09|4800.09|4802.47|4802.47|4802.64|4802.64|4800.09|4800.09|0
1659701400000|2022-08-05 12:10:00|4802.64|4802.64|4801.53|4801.53|4803.08|4803.08|4801.25|4801.25|0
1659701700000|2022-08-05 12:15:00|4801.35|4801.35|4800.61|4800.61|4802.52|4802.52|4800.16|4800.16|0
1659702000000|2022-08-05 12:20:00|4800.72|4800.72|4801.67|4801.67|4802.5|4802.5|4800.54|4800.54|0
1659702300000|2022-08-05 12:25:00|4800.97|4800.97|4797.28|4797.28|4800.97|4800.97|4796.12|4796.12|0
1659702600000|2022-08-05 12:30:00|4797.66|4797.66|4800.16|4800.16|4800.72|4800.72|4789.73|4789.73|0
1659702900000|2022-08-05 12:35:00|4799.51|4799.51|4809.08|4809.08|4810.94|4810.94|4799.51|4799.51|0
1659703200000|2022-08-05 12:40:00|4808.37|4808.37|4817.87|4817.87|4817.87|4817.87|4807.43|4807.43|0
1659703500000|2022-08-05 12:45:00|4818.44|4818.44|4815.14|4815.14|4818.44|4818.44|4814.82|4814.82|0
1659703800000|2022-08-05 12:50:00|4815.84|4815.84|4814.49|4814.49|4817.68|4817.68|4813.83|4813.83|0
1659704100000|2022-08-05 12:55:00|4815.9|4815.9|4817.82|4817.82|4818.53|4818.53|4812.73|4812.73|0
1659704400000|2022-08-05 13:00:00|4817.12|4817.12|4815.69|4815.69|4817.68|4817.68|4812.3|4812.3|0
1659704700000|2022-08-05 13:05:00|4817.1|4817.1|4815.91|4815.91|4818.08|4818.08|4815.35|4815.35|0
1659705000000|2022-08-05 13:10:00|4815.44|4815.44|4813.38|4813.38|4816.57|4816.57|4813.38|4813.38|0
1659705300000|2022-08-05 13:15:00|4813.28|4813.28|4811.57|4811.57|4814.91|4814.91|4811.46|4811.46|0
1659705600000|2022-08-05 13:20:00|4810.16|4810.16|4814.34|4814.34|4814.34|4814.34|4809.98|4809.98|0
1659705900000|2022-08-05 13:25:00|4814.47|4814.47|4808.86|4808.86|4814.94|4814.94|4806.77|4806.77|0
1659706200000|2022-08-05 13:30:00|4809.56|4809.56|4812.39|4812.39|4820.76|4820.76|4809.56|4809.56|0
1659706500000|2022-08-05 13:35:00|4812.67|4812.67|4812.02|4812.02|4814.71|4814.71|4809.31|4809.31|0
1659706800000|2022-08-05 13:40:00|4812.2|4812.2|4815.85|4815.85|4816.32|4816.32|4807.97|4807.97|0
1659707100000|2022-08-05 13:45:00|4816.6|4816.6|4816.36|4816.36|4821.64|4821.64|4815.27|4815.27|0
1659707400000|2022-08-05 13:50:00|4817.06|4817.06|4813.88|4813.88|4819.24|4819.24|4812.95|4812.95|0
1659707700000|2022-08-05 13:55:00|4813.18|4813.18|4814.69|4814.69|4817.9|4817.9|4813.18|4813.18|0
1659708000000|2022-08-05 14:00:00|4814.5|4814.5|4819.08|4819.08|4822.11|4822.11|4810.76|4810.76|0
1659708300000|2022-08-05 14:05:00|4818.37|4818.37|4814.97|4814.97|4819.54|4819.54|4811.93|4811.93|0
1659708600000|2022-08-05 14:10:00|4815.2|4815.2|4818.15|4818.15|4818.68|4818.68|4815.11|4815.11|0
1659708900000|2022-08-05 14:15:00|4817.98|4817.98|4808.01|4808.01|4820.17|4820.17|4807.73|4807.73|0
1659709200000|2022-08-05 14:20:00|4807.63|4807.63|4805.68|4805.68|4808.01|4808.01|4800.38|4800.38|0
1659709500000|2022-08-05 14:25:00|4805.3|4805.3|4806.59|4806.59|4806.97|4806.97|4803.66|4803.66|0
1659709800000|2022-08-05 14:30:00|4806.42|4806.42|4800.3|4800.3|4806.42|4806.42|4798.58|4798.58|0
1659710100000|2022-08-05 14:35:00|4800.65|4800.65|4799.35|4799.35|4801.2|4801.2|4798.79|4798.79|0
1659710400000|2022-08-05 14:40:00|4799.46|4799.46|4803.09|4803.09|4803.51|4803.51|4799.46|4799.46|0
1659710700000|2022-08-05 14:45:00|4803.27|4803.27|4800.03|4800.03|4803.27|4803.27|4798.84|4798.84|0
1659711000000|2022-08-05 14:50:00|4800.59|4800.59|4802.43|4802.43|4805.15|4805.15|4800.3|4800.3|0
1659711300000|2022-08-05 14:55:00|4803.13|4803.13|4806.5|4806.5|4806.5|4806.5|4803.13|4803.13|0
1659711600000|2022-08-05 15:00:00|4806.62|4806.62|4809.9|4809.9|4811.13|4811.13|4806.62|4806.62|0
1659711900000|2022-08-05 15:05:00|4810.09|4810.09|4808.41|4808.41|4810.92|4810.92|4807.92|4807.92|0
1659712200000|2022-08-05 15:10:00|4807.7|4807.7|4805.21|4805.21|4808.19|4808.19|4804.6|4804.6|0
1659712500000|2022-08-05 15:15:00|4805.39|4805.39|4801.98|4801.98|4805.39|4805.39|4801.41|4801.41|0
1659712800000|2022-08-05 15:20:00|4801.28|4801.28|4798.55|4798.55|4801.58|4801.58|4796.88|4796.88|0
1659713100000|2022-08-05 15:25:00|4798.42|4798.42|4797.53|4797.53|4800.27|4800.27|4796.12|4796.12|0
1659942900000|2022-08-08 07:15:00|4834.61|4834.61|4826.02|4826.02|4838.78|4838.78|4825.46|4825.46|0
1659943200000|2022-08-08 07:20:00|4825.26|4825.26|4813.9|4813.9|4825.26|4825.26|4812.84|4812.84|0
1659943500000|2022-08-08 07:25:00|4814.55|4814.55|4819.4|4819.4|4821.38|4821.38|4814.55|4814.55|0
1659943800000|2022-08-08 07:30:00|4819.52|4819.52|4806.09|4806.09|4819.52|4819.52|4806.09|4806.09|0
1659944100000|2022-08-08 07:35:00|4803.27|4803.27|4805.62|4805.62|4806.07|4806.07|4801.36|4801.36|0
1659944400000|2022-08-08 07:40:00|4804.21|4804.21|4810.18|4810.18|4813.8|4813.8|4803.5|4803.5|0
1659944700000|2022-08-08 07:45:00|4809.83|4809.83|4816.48|4816.48|4816.56|4816.56|4807|4807|0
1659945000000|2022-08-08 07:50:00|4817.18|4817.18|4817.77|4817.77|4817.77|4817.77|4813.49|4813.49|0
1659945300000|2022-08-08 07:55:00|4817.06|4817.06|4822.65|4822.65|4822.65|4822.65|4814.69|4814.69|0
1659945600000|2022-08-08 08:00:00|4822.84|4822.84|4826.63|4826.63|4828.76|4828.76|4822.18|4822.18|0
1659945900000|2022-08-08 08:05:00|4826.5|4826.5|4823.45|4823.45|4827.17|4827.17|4823.45|4823.45|0
1659946200000|2022-08-08 08:10:00|4822.04|4822.04|4813.26|4813.26|4822.04|4822.04|4810.72|4810.72|0
1659946500000|2022-08-08 08:15:00|4814.67|4814.67|4816.74|4816.74|4816.74|4816.74|4810.25|4810.25|0
1659946800000|2022-08-08 08:20:00|4816.91|4816.91|4815.12|4815.12|4817.82|4817.82|4812.68|4812.68|0
1659947100000|2022-08-08 08:25:00|4815.22|4815.22|4818.92|4818.92|4818.92|4818.92|4814.35|4814.35|0
1659947400000|2022-08-08 08:30:00|4818.83|4818.83|4815.74|4815.74|4818.83|4818.83|4812.53|4812.53|0
1659947700000|2022-08-08 08:35:00|4815.83|4815.83|4815.19|4815.19|4816.64|4816.64|4813.54|4813.54|0
1659948000000|2022-08-08 08:40:00|4814.45|4814.45|4816.87|4816.87|4818.93|4818.93|4814.35|4814.35|0
1659948300000|2022-08-08 08:45:00|4817.34|4817.34|4817.63|4817.63|4819.75|4819.75|4817.34|4817.34|0
1659948600000|2022-08-08 08:50:00|4818.34|4818.34|4817|4817|4819.04|4819.04|4815.53|4815.53|0
1659948900000|2022-08-08 08:55:00|4819.11|4819.11|4815.14|4815.14|4819.11|4819.11|4813.33|4813.33|0
1659949200000|2022-08-08 09:00:00|4815.23|4815.23|4821.91|4821.91|4822.7|4822.7|4815.23|4815.23|0
1659949500000|2022-08-08 09:05:00|4821.21|4821.21|4823.07|4823.07|4823.71|4823.71|4821.21|4821.21|0
1659949800000|2022-08-08 09:10:00|4823.35|4823.35|4820.96|4820.96|4823.35|4823.35|4820.24|4820.24|0
1659950100000|2022-08-08 09:15:00|4820.25|4820.25|4814.19|4814.19|4820.25|4820.25|4813.69|4813.69|0
1659950400000|2022-08-08 09:20:00|4814.07|4814.07|4805.42|4805.42|4814.07|4814.07|4805.42|4805.42|0
1659950700000|2022-08-08 09:25:00|4805.29|4805.29|4805.95|4805.95|4806.14|4806.14|4804.46|4804.46|0
1659951000000|2022-08-08 09:30:00|4806.05|4806.05|4807.19|4807.19|4807.9|4807.9|4802.04|4802.04|0
1659951300000|2022-08-08 09:35:00|4808.03|4808.03|4815.12|4815.12|4816.43|4816.43|4807.75|4807.75|0
1659951600000|2022-08-08 09:40:00|4815.21|4815.21|4818.3|4818.3|4819.01|4819.01|4815.21|4815.21|0
1659951900000|2022-08-08 09:45:00|4818.02|4818.02|4819.63|4819.63|4819.86|4819.86|4817.32|4817.32|0
1659952200000|2022-08-08 09:50:00|4821.75|4821.75|4817.62|4817.62|4822.46|4822.46|4816.21|4816.21|0
1659952500000|2022-08-08 09:55:00|4816.91|4816.91|4813.39|4813.39|4816.91|4816.91|4812.54|4812.54|0
1659952800000|2022-08-08 10:00:00|4812.69|4812.69|4817.68|4817.68|4817.87|4817.87|4812.69|4812.69|0
1659953100000|2022-08-08 10:05:00|4818.8|4818.8|4819.12|4819.12|4820.07|4820.07|4818.1|4818.1|0
1659953400000|2022-08-08 10:10:00|4818.42|4818.42|4822.66|4822.66|4823.36|4823.36|4817.95|4817.95|0
1659953700000|2022-08-08 10:15:00|4823.31|4823.31|4826.56|4826.56|4826.56|4826.56|4823.31|4823.31|0
1659954000000|2022-08-08 10:20:00|4826.47|4826.47|4826.7|4826.7|4828.81|4828.81|4826.47|4826.47|0
1659954300000|2022-08-08 10:25:00|4826.42|4826.42|4826.64|4826.64|4828.1|4828.1|4826.42|4826.42|0
1659954600000|2022-08-08 10:30:00|4826.92|4826.92|4829.01|4829.01|4830.47|4830.47|4826.92|4826.92|0
1659954900000|2022-08-08 10:35:00|4829.29|4829.29|4830.12|4830.12|4830.59|4830.59|4828.55|4828.55|0
1659955200000|2022-08-08 10:40:00|4830.22|4830.22|4830.31|4830.31|4830.31|4830.31|4829.13|4829.13|0
1659955500000|2022-08-08 10:45:00|4831.01|4831.01|4830.05|4830.05|4831.01|4831.01|4829.56|4829.56|0
1659955800000|2022-08-08 10:50:00|4830.76|4830.76|4831.49|4831.49|4834.09|4834.09|4830.76|4830.76|0
1659956100000|2022-08-08 10:55:00|4831.67|4831.67|4830.53|4830.53|4831.67|4831.67|4829.7|4829.7|0
1659956400000|2022-08-08 11:00:00|4830.91|4830.91|4829.5|4829.5|4831.51|4831.51|4824.91|4824.91|0
1659956700000|2022-08-08 11:05:00|4829.68|4829.68|4835.14|4835.14|4835.14|4835.14|4829.05|4829.05|0
1659957000000|2022-08-08 11:10:00|4834.96|4834.96|4833.46|4833.46|4835.42|4835.42|4830.74|4830.74|0
1659957300000|2022-08-08 11:15:00|4832.76|4832.76|4832.52|4832.52|4834.14|4834.14|4832.33|4832.33|0
1659957600000|2022-08-08 11:20:00|4832.42|4832.42|4828.51|4828.51|4832.8|4832.8|4828.06|4828.06|0
1659957900000|2022-08-08 11:25:00|4828.17|4828.17|4828.42|4828.42|4828.62|4828.62|4827.48|4827.48|0
1659958200000|2022-08-08 11:30:00|4828.26|4828.26|4828.61|4828.61|4830.12|4830.12|4828.26|4828.26|0
1659958500000|2022-08-08 11:35:00|4828.36|4828.36|4832.26|4832.26|4832.36|4832.36|4828.36|4828.36|0
1659958800000|2022-08-08 11:40:00|4832.39|4832.39|4833.28|4833.28|4835.48|4835.48|4832.39|4832.39|0
1659959100000|2022-08-08 11:45:00|4834.02|4834.02|4835.01|4835.01|4836.37|4836.37|4834.02|4834.02|0
1659959400000|2022-08-08 11:50:00|4835.14|4835.14|4838.15|4838.15|4838.21|4838.21|4835.14|4835.14|0
1659959700000|2022-08-08 11:55:00|4837.44|4837.44|4837.3|4837.3|4838.65|4838.65|4836.81|4836.81|0
1659960000000|2022-08-08 12:00:00|4836.59|4836.59|4833.17|4833.17|4836.59|4836.59|4831.76|4831.76|0
1659960300000|2022-08-08 12:05:00|4833.08|4833.08|4834.58|4834.58|4835.49|4835.49|4833.08|4833.08|0
1659960600000|2022-08-08 12:10:00|4834.02|4834.02|4833.97|4833.97|4835.16|4835.16|4832.44|4832.44|0
1659960900000|2022-08-08 12:15:00|4834.53|4834.53|4832.43|4832.43|4834.53|4834.53|4832.43|4832.43|0
1659961200000|2022-08-08 12:20:00|4832.62|4832.62|4831.88|4831.88|4832.8|4832.8|4831.17|4831.17|0
1659961500000|2022-08-08 12:25:00|4832.44|4832.44|4836.44|4836.44|4837.01|4837.01|4832.38|4832.38|0
1659961800000|2022-08-08 12:30:00|4836.35|4836.35|4838.37|4838.37|4838.84|4838.84|4836.35|4836.35|0
1659962100000|2022-08-08 12:35:00|4838.19|4838.19|4838.15|4838.15|4839.22|4839.22|4837.45|4837.45|0
1659962400000|2022-08-08 12:40:00|4838.86|4838.86|4840.8|4840.8|4840.94|4840.94|4838.86|4838.86|0
1659962700000|2022-08-08 12:45:00|4841.08|4841.08|4843.47|4843.47|4844.01|4844.01|4840.89|4840.89|0
1659963000000|2022-08-08 12:50:00|4843.75|4843.75|4845.37|4845.37|4847.53|4847.53|4842.86|4842.86|0
1659963300000|2022-08-08 12:55:00|4845.65|4845.65|4848.31|4848.31|4849.34|4849.34|4845.65|4845.65|0
1659963600000|2022-08-08 13:00:00|4848.43|4848.43|4845.8|4845.8|4848.94|4848.94|4845.7|4845.7|0
1659963900000|2022-08-08 13:05:00|4845.52|4845.52|4848.32|4848.32|4848.51|4848.51|4844.81|4844.81|0
1659964200000|2022-08-08 13:10:00|4849.07|4849.07|4852.47|4852.47|4854.22|4854.22|4848.88|4848.88|0
1659964500000|2022-08-08 13:15:00|4851.77|4851.77|4854.11|4854.11|4855.89|4855.89|4851.76|4851.76|0
1659964800000|2022-08-08 13:20:00|4855.38|4855.38|4854.9|4854.9|4855.84|4855.84|4852.9|4852.9|0
1659965100000|2022-08-08 13:25:00|4855.37|4855.37|4848.25|4848.25|4855.49|4855.49|4848.25|4848.25|0
1659965400000|2022-08-08 13:30:00|4848.43|4848.43|4851.21|4851.21|4851.82|4851.82|4847.27|4847.27|0
1659965700000|2022-08-08 13:35:00|4851.31|4851.31|4859.31|4859.31|4859.77|4859.77|4851.31|4851.31|0
1659966000000|2022-08-08 13:40:00|4859.06|4859.06|4855.27|4855.27|4861.12|4861.12|4855.08|4855.08|0
1659966300000|2022-08-08 13:45:00|4855.14|4855.14|4851.88|4851.88|4855.87|4855.87|4851.54|4851.54|0
1659966600000|2022-08-08 13:50:00|4851.69|4851.69|4852.37|4852.37|4855.48|4855.48|4850.67|4850.67|0
1659966900000|2022-08-08 13:55:00|4851.62|4851.62|4850.91|4850.91|4852|4852|4848.61|4848.61|0
1659967200000|2022-08-08 14:00:00|4851|4851|4854.45|4854.45|4856.15|4856.15|4851|4851|0
1659967500000|2022-08-08 14:05:00|4855.16|4855.16|4853.46|4853.46|4857.31|4857.31|4853.46|4853.46|0
1659967800000|2022-08-08 14:10:00|4853.33|4853.33|4853.16|4853.16|4854.05|4854.05|4850.7|4850.7|0
1659968100000|2022-08-08 14:15:00|4853.06|4853.06|4852.5|4852.5|4853.44|4853.44|4851.1|4851.1|0
1659968400000|2022-08-08 14:20:00|4852.87|4852.87|4853.34|4853.34|4853.9|4853.9|4851.18|4851.18|0
1659968700000|2022-08-08 14:25:00|4853.05|4853.05|4854.83|4854.83|4854.83|4854.83|4851.94|4851.94|0
1659969000000|2022-08-08 14:30:00|4854.65|4854.65|4852.42|4852.42|4856.02|4856.02|4852.42|4852.42|0
1659969300000|2022-08-08 14:35:00|4852.59|4852.59|4852.1|4852.1|4853.97|4853.97|4851.63|4851.63|0
1659969600000|2022-08-08 14:40:00|4852.28|4852.28|4849.53|4849.53|4852.67|4852.67|4848.63|4848.63|0
1659969900000|2022-08-08 14:45:00|4849.86|4849.86|4847.34|4847.34|4849.86|4849.86|4847.34|4847.34|0
1659970200000|2022-08-08 14:50:00|4847.53|4847.53|4845.56|4845.56|4847.85|4847.85|4844.21|4844.21|0
1659970500000|2022-08-08 14:55:00|4846.21|4846.21|4849.25|4849.25|4849.25|4849.25|4846.21|4846.21|0
1659970800000|2022-08-08 15:00:00|4849.62|4849.62|4847.43|4847.43|4849.62|4849.62|4846.48|4846.48|0
1659971100000|2022-08-08 15:05:00|4846.72|4846.72|4843.2|4843.2|4847.43|4847.43|4842.92|4842.92|0
1659971400000|2022-08-08 15:10:00|4842.49|4842.49|4839.21|4839.21|4842.7|4842.7|4837.81|4837.81|0
1659971700000|2022-08-08 15:15:00|4839.11|4839.11|4835.43|4835.43|4839.11|4839.11|4835.09|4835.09|0
1659972000000|2022-08-08 15:20:00|4836.14|4836.14|4835.7|4835.7|4837.69|4837.69|4833.96|4833.96|0
1659972300000|2022-08-08 15:25:00|4836.01|4836.01|4833.87|4833.87|4836.36|4836.36|4833.55|4833.55|0
1660029300000|2022-08-09 07:15:00|4834.66|4834.66|4844.1|4844.1|4844.1|4844.1|4834.66|4834.66|0
1660029600000|2022-08-09 07:20:00|4844.39|4844.39|4839.4|4839.4|4845.12|4845.12|4839.02|4839.02|0
1660029900000|2022-08-09 07:25:00|4839.68|4839.68|4847.03|4847.03|4847.74|4847.74|4838.97|4838.97|0
1660030200000|2022-08-09 07:30:00|4846.94|4846.94|4838.88|4838.88|4846.94|4846.94|4838.41|4838.41|0
1660030500000|2022-08-09 07:35:00|4840.29|4840.29|4844.62|4844.62|4845.83|4845.83|4840.29|4840.29|0
1660030800000|2022-08-09 07:40:00|4845.07|4845.07|4852.26|4852.26|4852.26|4852.26|4844.27|4844.27|0
1660031100000|2022-08-09 07:45:00|4852.54|4852.54|4849.91|4849.91|4852.54|4852.54|4848.53|4848.53|0
1660031400000|2022-08-09 07:50:00|4847.79|4847.79|4853.53|4853.53|4854.52|4854.52|4846.29|4846.29|0
1660031700000|2022-08-09 07:55:00|4854.24|4854.24|4854.61|4854.61|4857.09|4857.09|4853.39|4853.39|0
1660032000000|2022-08-09 08:00:00|4854.49|4854.49|4840.68|4840.68|4854.49|4854.49|4840.68|4840.68|0
1660032300000|2022-08-09 08:05:00|4839.97|4839.97|4837.2|4837.2|4843.97|4843.97|4837.2|4837.2|0
1660032600000|2022-08-09 08:10:00|4837.08|4837.08|4837.69|4837.69|4837.69|4837.69|4835.34|4835.34|0
1660032900000|2022-08-09 08:15:00|4838.4|4838.4|4837.76|4837.76|4838.4|4838.4|4835.06|4835.06|0
1660033200000|2022-08-09 08:20:00|4837.05|4837.05|4841.05|4841.05|4841.15|4841.15|4835.91|4835.91|0
1660033500000|2022-08-09 08:25:00|4840.6|4840.6|4840.75|4840.75|4842.09|4842.09|4838.08|4838.08|0
1660033800000|2022-08-09 08:30:00|4840.05|4840.05|4838.45|4838.45|4840.05|4840.05|4838.45|4838.45|0
1660034100000|2022-08-09 08:35:00|4837.75|4837.75|4836.09|4836.09|4838.53|4838.53|4835.74|4835.74|0
1660034400000|2022-08-09 08:40:00|4835.24|4835.24|4835.94|4835.94|4836.69|4836.69|4835.24|4835.24|0
1660034700000|2022-08-09 08:45:00|4836.64|4836.64|4834.62|4834.62|4836.64|4836.64|4833.64|4833.64|0
1660035000000|2022-08-09 08:50:00|4834.72|4834.72|4835.18|4835.18|4837.54|4837.54|4834.72|4834.72|0
1660035300000|2022-08-09 08:55:00|4834.81|4834.81|4837.12|4837.12|4837.12|4837.12|4834.81|4834.81|0
1660035600000|2022-08-09 09:00:00|4836.42|4836.42|4839.21|4839.21|4839.49|4839.49|4835.58|4835.58|0
1660035900000|2022-08-09 09:05:00|4841.33|4841.33|4843.68|4843.68|4845.65|4845.65|4840.39|4840.39|0
1660036200000|2022-08-09 09:10:00|4843.49|4843.49|4851.33|4851.33|4851.33|4851.33|4843.33|4843.33|0
1660036500000|2022-08-09 09:15:00|4851.61|4851.61|4848.04|4848.04|4852.69|4852.69|4847.95|4847.95|0
1660036800000|2022-08-09 09:20:00|4848.13|4848.13|4849.16|4849.16|4851.41|4851.41|4846.24|4846.24|0
1660037100000|2022-08-09 09:25:00|4849.07|4849.07|4841.11|4841.11|4849.07|4849.07|4840.46|4840.46|0
1660037400000|2022-08-09 09:30:00|4841.2|4841.2|4837.36|4837.36|4841.77|4841.77|4836.18|4836.18|0
1660037700000|2022-08-09 09:35:00|4837.93|4837.93|4839.42|4839.42|4839.61|4839.61|4837.74|4837.74|0
1660038000000|2022-08-09 09:40:00|4838.96|4838.96|4836.54|4836.54|4839.99|4839.99|4836.45|4836.45|0
1660038300000|2022-08-09 09:45:00|4837.01|4837.01|4834.85|4834.85|4837.01|4837.01|4834.85|4834.85|0
1660038600000|2022-08-09 09:50:00|4835.22|4835.22|4837.95|4837.95|4839.17|4839.17|4834.98|4834.98|0
1660038900000|2022-08-09 09:55:00|4838.14|4838.14|4834.29|4834.29|4838.33|4838.33|4834.29|4834.29|0
1660039200000|2022-08-09 10:00:00|4834.13|4834.13|4833.51|4833.51|4834.13|4834.13|4831.11|4831.11|0
1660039500000|2022-08-09 10:05:00|4832.1|4832.1|4830.47|4830.47|4832.38|4832.38|4830.47|4830.47|0
1660039800000|2022-08-09 10:10:00|4830.34|4830.34|4830.24|4830.24|4832.17|4832.17|4830.09|4830.09|0
1660040100000|2022-08-09 10:15:00|4830.62|4830.62|4830.9|4830.9|4832.03|4832.03|4830.13|4830.13|0
1660040400000|2022-08-09 10:20:00|4830.62|4830.62|4834.05|4834.05|4834.05|4834.05|4830.62|4830.62|0
1660040700000|2022-08-09 10:25:00|4834.76|4834.76|4839.7|4839.7|4841.48|4841.48|4834.76|4834.76|0
1660041000000|2022-08-09 10:30:00|4839.42|4839.42|4840.16|4840.16|4840.5|4840.5|4833.68|4833.68|0
1660041300000|2022-08-09 10:35:00|4840.26|4840.26|4828.9|4828.9|4840.26|4840.26|4827.12|4827.12|0
1660041600000|2022-08-09 10:40:00|4829.09|4829.09|4827.59|4827.59|4829.09|4829.09|4827.07|4827.07|0
1660041900000|2022-08-09 10:45:00|4827.68|4827.68|4827.33|4827.33|4829.21|4829.21|4826.72|4826.72|0
1660042200000|2022-08-09 10:50:00|4827.56|4827.56|4828.75|4828.75|4828.75|4828.75|4827.56|4827.56|0
1660042500000|2022-08-09 10:55:00|4828.56|4828.56|4829.25|4829.25|4829.25|4829.25|4827.76|4827.76|0
1660042800000|2022-08-09 11:00:00|4829.06|4829.06|4828.18|4828.18|4829.75|4829.75|4827.36|4827.36|0
1660043100000|2022-08-09 11:05:00|4828.08|4828.08|4827.9|4827.9|4828.12|4828.12|4825.69|4825.69|0
1660043400000|2022-08-09 11:10:00|4827.71|4827.71|4827.99|4827.99|4829.64|4829.64|4826.96|4826.96|0
1660043700000|2022-08-09 11:15:00|4827.34|4827.34|4826.8|4826.8|4829.48|4829.48|4826.8|4826.8|0
1660044000000|2022-08-09 11:20:00|4826.71|4826.71|4823.91|4823.91|4826.71|4826.71|4823.91|4823.91|0
1660044300000|2022-08-09 11:25:00|4823.63|4823.63|4822.6|4822.6|4823.7|4823.7|4821.43|4821.43|0
1660044600000|2022-08-09 11:30:00|4822.51|4822.51|4823.16|4823.16|4824.8|4824.8|4821.99|4821.99|0
1660044900000|2022-08-09 11:35:00|4822.88|4822.88|4822.46|4822.46|4822.88|4822.88|4821.33|4821.33|0
1660045200000|2022-08-09 11:40:00|4822.08|4822.08|4820.02|4820.02|4822.37|4822.37|4819.31|4819.31|0
1660045500000|2022-08-09 11:45:00|4819.89|4819.89|4822.8|4822.8|4822.8|4822.8|4819.89|4819.89|0
1660045800000|2022-08-09 11:50:00|4823.18|4823.18|4825.36|4825.36|4825.64|4825.64|4823.18|4823.18|0
1660046100000|2022-08-09 11:55:00|4825.55|4825.55|4827.04|4827.04|4828.55|4828.55|4825.55|4825.55|0
1660046400000|2022-08-09 12:00:00|4826.33|4826.33|4826.95|4826.95|4826.95|4826.95|4824.04|4824.04|0
1660046700000|2022-08-09 12:05:00|4826.48|4826.48|4821.97|4821.97|4826.48|4826.48|4821.51|4821.51|0
1660047000000|2022-08-09 12:10:00|4821.63|4821.63|4825.25|4825.25|4825.25|4825.25|4820.26|4820.26|0
1660047300000|2022-08-09 12:15:00|4825.09|4825.09|4824.21|4824.21|4826.58|4826.58|4824.21|4824.21|0
1660047600000|2022-08-09 12:20:00|4823.55|4823.55|4823.24|4823.24|4824.23|4824.23|4823.08|4823.08|0
1660047900000|2022-08-09 12:25:00|4822.86|4822.86|4826.08|4826.08|4826.08|4826.08|4822.16|4822.16|0
1660048200000|2022-08-09 12:30:00|4826.27|4826.27|4824.17|4824.17|4826.64|4826.64|4824.17|4824.17|0
1660048500000|2022-08-09 12:35:00|4824.26|4824.26|4826.45|4826.45|4826.9|4826.9|4824.26|4824.26|0
1660048800000|2022-08-09 12:40:00|4826.54|4826.54|4827.2|4827.2|4827.92|4827.92|4826.4|4826.4|0
1660049100000|2022-08-09 12:45:00|4827.48|4827.48|4822.24|4822.24|4827.57|4827.57|4822.24|4822.24|0
1660049400000|2022-08-09 12:50:00|4822.62|4822.62|4823.37|4823.37|4823.37|4823.37|4822.62|4822.62|0
1660049700000|2022-08-09 12:55:00|4823.46|4823.46|4824.88|4824.88|4824.88|4824.88|4822.19|4822.19|0
1660050000000|2022-08-09 13:00:00|4824.7|4824.7|4827.16|4827.16|4828.19|4828.19|4823.9|4823.9|0
1660050300000|2022-08-09 13:05:00|4827.35|4827.35|4829.54|4829.54|4829.54|4829.54|4827|4827|0
1660050600000|2022-08-09 13:10:00|4829.26|4829.26|4829.63|4829.63|4830.19|4830.19|4828.41|4828.41|0
1660050900000|2022-08-09 13:15:00|4829.54|4829.54|4830.68|4830.68|4831.6|4831.6|4828.74|4828.74|0
1660051200000|2022-08-09 13:20:00|4830.87|4830.87|4832.56|4832.56|4832.56|4832.56|4830.38|4830.38|0
1660051500000|2022-08-09 13:25:00|4832.28|4832.28|4829.95|4829.95|4833.33|4833.33|4829.95|4829.95|0
1660051800000|2022-08-09 13:30:00|4830.14|4830.14|4834.75|4834.75|4835.88|4835.88|4830.14|4830.14|0
1660052100000|2022-08-09 13:35:00|4834.85|4834.85|4842.78|4842.78|4842.78|4842.78|4834.85|4834.85|0
1660052400000|2022-08-09 13:40:00|4843.34|4843.34|4849.83|4849.83|4849.83|4849.83|4843.16|4843.16|0
1660052700000|2022-08-09 13:45:00|4850.21|4850.21|4855.04|4855.04|4855.75|4855.75|4847.6|4847.6|0
1660053000000|2022-08-09 13:50:00|4855.32|4855.32|4854.33|4854.33|4855.61|4855.61|4852.63|4852.63|0
1660053300000|2022-08-09 13:55:00|4855.03|4855.03|4854.33|4854.33|4857.51|4857.51|4851.66|4851.66|0
1660053600000|2022-08-09 14:00:00|4855.03|4855.03|4850.22|4850.22|4856.02|4856.02|4848.81|4848.81|0
1660053900000|2022-08-09 14:05:00|4850.93|4850.93|4856.43|4856.43|4856.71|4856.71|4850.83|4850.83|0
1660054200000|2022-08-09 14:10:00|4856.9|4856.9|4858.08|4858.08|4860.85|4860.85|4856.9|4856.9|0
1660054500000|2022-08-09 14:15:00|4858.17|4858.17|4861.49|4861.49|4862.67|4862.67|4858.17|4858.17|0
1660054800000|2022-08-09 14:20:00|4861.21|4861.21|4860.57|4860.57|4862.79|4862.79|4860.32|4860.32|0
1660055100000|2022-08-09 14:25:00|4861.28|4861.28|4858.42|4858.42|4861.98|4861.98|4857.71|4857.71|0
1660055400000|2022-08-09 14:30:00|4858.94|4858.94|4858.04|4858.04|4861.31|4861.31|4857.12|4857.12|0
1660055700000|2022-08-09 14:35:00|4858.13|4858.13|4851.18|4851.18|4858.13|4858.13|4850.47|4850.47|0
1660056000000|2022-08-09 14:40:00|4850.99|4850.99|4853.09|4853.09|4854.03|4854.03|4850.99|4850.99|0
1660056300000|2022-08-09 14:45:00|4853.28|4853.28|4858.99|4858.99|4864.57|4864.57|4852.72|4852.72|0
1660056600000|2022-08-09 14:50:00|4859.18|4859.18|4859.04|4859.04|4859.68|4859.68|4856.95|4856.95|0
1660056900000|2022-08-09 14:55:00|4858.85|4858.85|4859.01|4859.01|4860.04|4860.04|4857.38|4857.38|0
1660057200000|2022-08-09 15:00:00|4858.91|4858.91|4858.41|4858.41|4859.62|4859.62|4855.88|4855.88|0
1660057500000|2022-08-09 15:05:00|4858.18|4858.18|4857.95|4857.95|4858.18|4858.18|4856.69|4856.69|0
1660057800000|2022-08-09 15:10:00|4858.3|4858.3|4859.45|4859.45|4859.8|4859.8|4858.04|4858.04|0
1660058100000|2022-08-09 15:15:00|4859.62|4859.62|4859.22|4859.22|4860.5|4860.5|4858.4|4858.4|0
1660058400000|2022-08-09 15:20:00|4859.69|4859.69|4856.8|4856.8|4860.02|4860.02|4856.8|4856.8|0
1660058700000|2022-08-09 15:25:00|4856.99|4856.99|4850.5|4850.5|4857.79|4857.79|4850.5|4850.5|0
1660115700000|2022-08-10 07:15:00|4843.56|4843.56|4846|4846|4849.79|4849.79|4842.52|4842.52|0
1660116000000|2022-08-10 07:20:00|4846.65|4846.65|4843.74|4843.74|4847.81|4847.81|4842.65|4842.65|0
1660116300000|2022-08-10 07:25:00|4843.93|4843.93|4841.82|4841.82|4843.98|4843.98|4840.37|4840.37|0
1660116600000|2022-08-10 07:30:00|4841.12|4841.12|4830.23|4830.23|4841.12|4841.12|4830.23|4830.23|0
1660116900000|2022-08-10 07:35:00|4829.67|4829.67|4829.14|4829.14|4831.87|4831.87|4827.78|4827.78|0
1660117200000|2022-08-10 07:40:00|4828.77|4828.77|4833.84|4833.84|4833.84|4833.84|4828.77|4828.77|0
1660117500000|2022-08-10 07:45:00|4833.14|4833.14|4830.24|4830.24|4836.05|4836.05|4830.24|4830.24|0
1660117800000|2022-08-10 07:50:00|4832.02|4832.02|4837.7|4837.7|4838.5|4838.5|4832.02|4832.02|0
1660118100000|2022-08-10 07:55:00|4838.07|4838.07|4834.36|4834.36|4838.07|4838.07|4833.89|4833.89|0
1660118400000|2022-08-10 08:00:00|4833.8|4833.8|4835.37|4835.37|4837.11|4837.11|4833.71|4833.71|0
1660118700000|2022-08-10 08:05:00|4835.09|4835.09|4839.95|4839.95|4839.95|4839.95|4835|4835|0
1660119000000|2022-08-10 08:10:00|4842.77|4842.77|4849.37|4849.37|4853.01|4853.01|4842.77|4842.77|0
1660119300000|2022-08-10 08:15:00|4849|4849|4844.08|4844.08|4849|4849|4843.37|4843.37|0
1660119600000|2022-08-10 08:20:00|4843.37|4843.37|4845.34|4845.34|4845.44|4845.44|4840.98|4840.98|0
1660119900000|2022-08-10 08:25:00|4844.64|4844.64|4846.69|4846.69|4847.22|4847.22|4843.56|4843.56|0
1660120200000|2022-08-10 08:30:00|4846.81|4846.81|4847.99|4847.99|4851.26|4851.26|4846.58|4846.58|0
1660120500000|2022-08-10 08:35:00|4847.28|4847.28|4850.97|4850.97|4850.97|4850.97|4847.28|4847.28|0
1660120800000|2022-08-10 08:40:00|4851.25|4851.25|4854.06|4854.06|4854.53|4854.53|4851.25|4851.25|0
1660121100000|2022-08-10 08:45:00|4853.89|4853.89|4856.64|4856.64|4857.02|4857.02|4852.2|4852.2|0
1660121400000|2022-08-10 08:50:00|4857.2|4857.2|4856.68|4856.68|4857.2|4857.2|4855.56|4855.56|0
1660121700000|2022-08-10 08:55:00|4856.87|4856.87|4856.96|4856.96|4858.41|4858.41|4856.58|4856.58|0
1660122000000|2022-08-10 09:00:00|4856.87|4856.87|4856.75|4856.75|4857.1|4857.1|4854.38|4854.38|0
1660122300000|2022-08-10 09:05:00|4856.63|4856.63|4857.59|4857.59|4857.77|4857.77|4856.51|4856.51|0
1660122600000|2022-08-10 09:10:00|4858.29|4858.29|4858.68|4858.68|4859.58|4859.58|4857.46|4857.46|0
1660122900000|2022-08-10 09:15:00|4858.96|4858.96|4858.76|4858.76|4859.54|4859.54|4857.21|4857.21|0
1660123200000|2022-08-10 09:20:00|4858.95|4858.95|4857.97|4857.97|4859.18|4859.18|4857.97|4857.97|0
1660123500000|2022-08-10 09:25:00|4856.85|4856.85|4854.38|4854.38|4856.85|4856.85|4854.29|4854.29|0
1660123800000|2022-08-10 09:30:00|4853.68|4853.68|4853.57|4853.57|4855.77|4855.77|4852.17|4852.17|0
1660124100000|2022-08-10 09:35:00|4853.74|4853.74|4853.01|4853.01|4853.74|4853.74|4852.39|4852.39|0
1660124400000|2022-08-10 09:40:00|4853.2|4853.2|4855.36|4855.36|4855.65|4855.65|4853.2|4853.2|0
1660124700000|2022-08-10 09:45:00|4855.55|4855.55|4851.37|4851.37|4855.55|4855.55|4851.37|4851.37|0
1660125000000|2022-08-10 09:50:00|4850.67|4850.67|4849.54|4849.54|4850.67|4850.67|4849.29|4849.29|0
1660125300000|2022-08-10 09:55:00|4850.95|4850.95|4852.64|4852.64|4853.57|4853.57|4850.39|4850.39|0
1660125600000|2022-08-10 10:00:00|4852.55|4852.55|4852.96|4852.96|4853.72|4853.72|4851.7|4851.7|0
1660125900000|2022-08-10 10:05:00|4852.71|4852.71|4850.96|4850.96|4854.21|4854.21|4850.96|4850.96|0
1660126200000|2022-08-10 10:10:00|4850.26|4850.26|4846.62|4846.62|4851.2|4851.2|4846.5|4846.5|0
1660126500000|2022-08-10 10:15:00|4846.49|4846.49|4843.1|4843.1|4846.49|4846.49|4842.73|4842.73|0
1660126800000|2022-08-10 10:20:00|4842.91|4842.91|4841.84|4841.84|4843.7|4843.7|4841.65|4841.65|0
1660127100000|2022-08-10 10:25:00|4842.21|4842.21|4843.12|4843.12|4845.17|4845.17|4842.21|4842.21|0
1660127400000|2022-08-10 10:30:00|4842.28|4842.28|4842.72|4842.72|4845.05|4845.05|4841.57|4841.57|0
1660127700000|2022-08-10 10:35:00|4843.1|4843.1|4842.63|4842.63|4844.59|4844.59|4842.63|4842.63|0
1660128000000|2022-08-10 10:40:00|4842.76|4842.76|4841.21|4841.21|4842.76|4842.76|4841.21|4841.21|0
1660128300000|2022-08-10 10:45:00|4840.89|4840.89|4841.38|4841.38|4841.38|4841.38|4838.75|4838.75|0
1660128600000|2022-08-10 10:50:00|4841.2|4841.2|4843.62|4843.62|4843.8|4843.8|4840.82|4840.82|0
1660128900000|2022-08-10 10:55:00|4843.43|4843.43|4843.97|4843.97|4845.04|4845.04|4842.56|4842.56|0
1660129200000|2022-08-10 11:00:00|4844.25|4844.25|4843.49|4843.49|4844.25|4844.25|4841.25|4841.25|0
1660129500000|2022-08-10 11:05:00|4842.74|4842.74|4844.95|4844.95|4845.3|4845.3|4841.11|4841.11|0
1660129800000|2022-08-10 11:10:00|4845.47|4845.47|4845.98|4845.98|4846.5|4846.5|4845.09|4845.09|0
1660130100000|2022-08-10 11:15:00|4846.36|4846.36|4840.03|4840.03|4847.06|4847.06|4838.99|4838.99|0
1660130400000|2022-08-10 11:20:00|4839.47|4839.47|4840.81|4840.81|4843.78|4843.78|4839.28|4839.28|0
1660130700000|2022-08-10 11:25:00|4840.11|4840.11|4834.83|4834.83|4840.15|4840.15|4834.83|4834.83|0
1660131000000|2022-08-10 11:30:00|4834.74|4834.74|4833.35|4833.35|4835.26|4835.26|4833.35|4833.35|0
1660131300000|2022-08-10 11:35:00|4833.25|4833.25|4837.45|4837.45|4837.45|4837.45|4833.07|4833.07|0
1660131600000|2022-08-10 11:40:00|4837.28|4837.28|4840.37|4840.37|4840.37|4840.37|4837.12|4837.12|0
1660131900000|2022-08-10 11:45:00|4839.67|4839.67|4840.98|4840.98|4840.98|4840.98|4838.64|4838.64|0
1660132200000|2022-08-10 11:50:00|4843.1|4843.1|4845.57|4845.57|4845.75|4845.75|4843.1|4843.1|0
1660132500000|2022-08-10 11:55:00|4846.27|4846.27|4846.33|4846.33|4846.98|4846.98|4845.5|4845.5|0
1660132800000|2022-08-10 12:00:00|4846.61|4846.61|4848.38|4848.38|4849.99|4849.99|4846.61|4846.61|0
1660133100000|2022-08-10 12:05:00|4848.75|4848.75|4851.13|4851.13|4851.44|4851.44|4848.75|4848.75|0
1660133400000|2022-08-10 12:10:00|4850.56|4850.56|4848.1|4848.1|4850.75|4850.75|4847.39|4847.39|0
1660133700000|2022-08-10 12:15:00|4847.97|4847.97|4846.6|4846.6|4848.1|4848.1|4846.37|4846.37|0
1660134000000|2022-08-10 12:20:00|4846.04|4846.04|4849.12|4849.12|4851.3|4851.3|4846.04|4846.04|0
1660134300000|2022-08-10 12:25:00|4848.99|4848.99|4849.59|4849.59|4850.83|4850.83|4848.88|4848.88|0
1660134600000|2022-08-10 12:30:00|4849.76|4849.76|4840.37|4840.37|4859.46|4859.46|4838.79|4838.79|0
1660134900000|2022-08-10 12:35:00|4841.08|4841.08|4828.93|4828.93|4842.49|4842.49|4828.93|4828.93|0
1660135200000|2022-08-10 12:40:00|4829.39|4829.39|4825.34|4825.34|4832.03|4832.03|4824.87|4824.87|0
1660135500000|2022-08-10 12:45:00|4825.25|4825.25|4833.69|4833.69|4833.69|4833.69|4823.84|4823.84|0
1660135800000|2022-08-10 12:50:00|4832.28|4832.28|4829.36|4829.36|4834.48|4834.48|4827.82|4827.82|0
1660136100000|2022-08-10 12:55:00|4829.46|4829.46|4827.41|4827.41|4830.65|4830.65|4826.57|4826.57|0
1660136400000|2022-08-10 13:00:00|4827.04|4827.04|4820.01|4820.01|4830.1|4830.1|4819.21|4819.21|0
1660136700000|2022-08-10 13:05:00|4819.45|4819.45|4824.73|4824.73|4824.92|4824.92|4818.04|4818.04|0
1660137000000|2022-08-10 13:10:00|4825.1|4825.1|4825.42|4825.42|4827.77|4827.77|4824.82|4824.82|0
1660137300000|2022-08-10 13:15:00|4826.83|4826.83|4830.3|4830.3|4830.76|4830.76|4826.83|4826.83|0
1660137600000|2022-08-10 13:20:00|4830.39|4830.39|4832.36|4832.36|4832.76|4832.76|4826.7|4826.7|0
1660137900000|2022-08-10 13:25:00|4833.07|4833.07|4831.67|4831.67|4836.42|4836.42|4831.39|4831.39|0
1660138200000|2022-08-10 13:30:00|4831.8|4831.8|4831.9|4831.9|4835.46|4835.46|4830.95|4830.95|0
1660138500000|2022-08-10 13:35:00|4832.08|4832.08|4824.7|4824.7|4833.44|4833.44|4824.7|4824.7|0
1660138800000|2022-08-10 13:40:00|4824.79|4824.79|4829.9|4829.9|4831.08|4831.08|4823.47|4823.47|0
1660139100000|2022-08-10 13:45:00|4830.08|4830.08|4830.27|4830.27|4835.8|4835.8|4829.8|4829.8|0
1660139400000|2022-08-10 13:50:00|4830.55|4830.55|4827.55|4827.55|4832.68|4832.68|4827.55|4827.55|0
1660139700000|2022-08-10 13:55:00|4827.93|4827.93|4830.57|4830.57|4832.03|4832.03|4827.93|4827.93|0
1660140000000|2022-08-10 14:00:00|4831.27|4831.27|4826.61|4826.61|4831.59|4831.59|4826.51|4826.51|0
1660140300000|2022-08-10 14:05:00|4826.8|4826.8|4825.5|4825.5|4829.55|4829.55|4823.21|4823.21|0
1660140600000|2022-08-10 14:10:00|4825.69|4825.69|4823.5|4823.5|4826.51|4826.51|4821.57|4821.57|0
1660140900000|2022-08-10 14:15:00|4823.59|4823.59|4825.1|4825.1|4827.6|4827.6|4822.81|4822.81|0
1660141200000|2022-08-10 14:20:00|4824.39|4824.39|4823.46|4823.46|4825|4825|4822.48|4822.48|0
1660141500000|2022-08-10 14:25:00|4823.18|4823.18|4825.74|4825.74|4828.36|4828.36|4823.18|4823.18|0
1660141800000|2022-08-10 14:30:00|4825.55|4825.55|4826.48|4826.48|4829.58|4829.58|4825.46|4825.46|0
1660142100000|2022-08-10 14:35:00|4827.19|4827.19|4822.39|4822.39|4827.2|4827.2|4820.63|4820.63|0
1660142400000|2022-08-10 14:40:00|4822.29|4822.29|4817.5|4817.5|4822.29|4822.29|4817.5|4817.5|0
1660142700000|2022-08-10 14:45:00|4817.31|4817.31|4818.94|4818.94|4820.02|4820.02|4817.31|4817.31|0
1660143000000|2022-08-10 14:50:00|4818.84|4818.84|4816.47|4816.47|4819.89|4819.89|4816.09|4816.09|0
1660143300000|2022-08-10 14:55:00|4816.66|4816.66|4820.07|4820.07|4820.07|4820.07|4816.51|4816.51|0
1660143600000|2022-08-10 15:00:00|4820.16|4820.16|4813.73|4813.73|4820.65|4820.65|4812.41|4812.41|0
1660143900000|2022-08-10 15:05:00|4813.92|4813.92|4815|4815|4815.89|4815.89|4813.57|4813.57|0
1660144200000|2022-08-10 15:10:00|4814.9|4814.9|4813.21|4813.21|4815.11|4815.11|4813.12|4813.12|0
1660144500000|2022-08-10 15:15:00|4813.03|4813.03|4813.36|4813.36|4813.83|4813.83|4811.45|4811.45|0
1660144800000|2022-08-10 15:20:00|4813.46|4813.46|4826.41|4826.41|4826.49|4826.49|4813.36|4813.36|0
1660145100000|2022-08-10 15:25:00|4826.59|4826.59|4826.48|4826.48|4829.17|4829.17|4822.76|4822.76|0
1660202100000|2022-08-11 07:15:00|4823.33|4823.33|4832.16|4832.16|4832.47|4832.47|4814.65|4814.65|0
1660202400000|2022-08-11 07:20:00|4833.57|4833.57|4839.04|4839.04|4840.05|4840.05|4832.16|4832.16|0
1660202700000|2022-08-11 07:25:00|4837.67|4837.67|4831.8|4831.8|4840.15|4840.15|4830.39|4830.39|0
1660203000000|2022-08-11 07:30:00|4832.15|4832.15|4823.31|4823.31|4832.15|4832.15|4820.64|4820.64|0
1660203300000|2022-08-11 07:35:00|4824.24|4824.24|4820.07|4820.07|4824.24|4824.24|4818.04|4818.04|0
1660203600000|2022-08-11 07:40:00|4821.57|4821.57|4828|4828|4828.61|4828.61|4821.57|4821.57|0
1660203900000|2022-08-11 07:45:00|4828.7|4828.7|4834.48|4834.48|4835.19|4835.19|4828.51|4828.51|0
1660204200000|2022-08-11 07:50:00|4833.07|4833.07|4839.75|4839.75|4839.75|4839.75|4832.42|4832.42|0
1660204500000|2022-08-11 07:55:00|4840.03|4840.03|4843.95|4843.95|4845.4|4845.4|4839.14|4839.14|0
1660204800000|2022-08-11 08:00:00|4843.76|4843.76|4842.43|4842.43|4844.79|4844.79|4838.72|4838.72|0
1660205100000|2022-08-11 08:05:00|4843.84|4843.84|4841.27|4841.27|4843.84|4843.84|4839.53|4839.53|0
1660205400000|2022-08-11 08:10:00|4839.16|4839.16|4838.73|4838.73|4839.86|4839.86|4838.36|4838.36|0
1660205700000|2022-08-11 08:15:00|4839.44|4839.44|4840.17|4840.17|4840.17|4840.17|4834.31|4834.31|0
1660206000000|2022-08-11 08:20:00|4840.35|4840.35|4843.84|4843.84|4843.84|4843.84|4840.35|4840.35|0
1660206300000|2022-08-11 08:25:00|4843.46|4843.46|4834.97|4834.97|4845.57|4845.57|4834.97|4834.97|0
1660206600000|2022-08-11 08:30:00|4834.79|4834.79|4833.82|4833.82|4836.47|4836.47|4833.67|4833.67|0
1660206900000|2022-08-11 08:35:00|4834.01|4834.01|4831.89|4831.89|4834.01|4834.01|4829.77|4829.77|0
1660207200000|2022-08-11 08:40:00|4832.64|4832.64|4835.3|4835.3|4836.18|4836.18|4832.64|4832.64|0
1660207500000|2022-08-11 08:45:00|4835.75|4835.75|4836.9|4836.9|4838.92|4838.92|4835.64|4835.64|0
1660207800000|2022-08-11 08:50:00|4836.79|4836.79|4832.56|4832.56|4836.79|4836.79|4832.56|4832.56|0
1660208100000|2022-08-11 08:55:00|4833.12|4833.12|4834.5|4834.5|4836.65|4836.65|4832.89|4832.89|0
1660208400000|2022-08-11 09:00:00|4834.32|4834.32|4830.7|4830.7|4834.32|4834.32|4829.86|4829.86|0
1660208700000|2022-08-11 09:05:00|4830.51|4830.51|4834.54|4834.54|4834.54|4834.54|4829.86|4829.86|0
1660209000000|2022-08-11 09:10:00|4834.73|4834.73|4835.21|4835.21|4835.91|4835.91|4832.72|4832.72|0
1660209300000|2022-08-11 09:15:00|4834.93|4834.93|4835.77|4835.77|4836.19|4836.19|4832.67|4832.67|0
1660209600000|2022-08-11 09:20:00|4835.52|4835.52|4833.91|4833.91|4837.48|4837.48|4833.91|4833.91|0
1660209900000|2022-08-11 09:25:00|4833.21|4833.21|4831.04|4831.04|4834.62|4834.62|4829.88|4829.88|0
1660210200000|2022-08-11 09:30:00|4831.41|4831.41|4833.89|4833.89|4833.89|4833.89|4830.79|4830.79|0
1660210500000|2022-08-11 09:35:00|4834.45|4834.45|4832.89|4832.89|4835.16|4835.16|4832.89|4832.89|0
1660210800000|2022-08-11 09:40:00|4833.11|4833.11|4828.6|4828.6|4833.11|4833.11|4828.55|4828.55|0
1660211100000|2022-08-11 09:45:00|4828.35|4828.35|4832.91|4832.91|4832.91|4832.91|4828.02|4828.02|0
1660211400000|2022-08-11 09:50:00|4831.5|4831.5|4826.8|4826.8|4831.5|4831.5|4826.8|4826.8|0
1660211700000|2022-08-11 09:55:00|4826.89|4826.89|4817.63|4817.63|4827.32|4827.32|4817.63|4817.63|0
1660212000000|2022-08-11 10:00:00|4817.06|4817.06|4819|4819|4819.32|4819.32|4817.06|4817.06|0
1660212300000|2022-08-11 10:05:00|4817.78|4817.78|4816.91|4816.91|4819.19|4819.19|4815.5|4815.5|0
1660212600000|2022-08-11 10:10:00|4819.03|4819.03|4821.55|4821.55|4821.55|4821.55|4818.9|4818.9|0
1660212900000|2022-08-11 10:15:00|4822.26|4822.26|4823.24|4823.24|4823.24|4823.24|4820.85|4820.85|0
1660213200000|2022-08-11 10:20:00|4823.33|4823.33|4824.6|4824.6|4825.77|4825.77|4823.33|4823.33|0
1660213500000|2022-08-11 10:25:00|4824.22|4824.22|4827.23|4827.23|4827.32|4827.32|4823.66|4823.66|0
1660213800000|2022-08-11 10:30:00|4827.13|4827.13|4826.85|4826.85|4828.21|4828.21|4826.43|4826.43|0
1660214100000|2022-08-11 10:35:00|4826.75|4826.75|4821.46|4821.46|4827.5|4827.5|4820.72|4820.72|0
1660214400000|2022-08-11 10:40:00|4821.13|4821.13|4824.67|4824.67|4825.7|4825.7|4821.13|4821.13|0
1660214700000|2022-08-11 10:45:00|4825.37|4825.37|4827.56|4827.56|4827.66|4827.66|4825.26|4825.26|0
1660215000000|2022-08-11 10:50:00|4828.27|4828.27|4830|4830|4830.61|4830.61|4828.12|4828.12|0
1660215300000|2022-08-11 10:55:00|4829.9|4829.9|4829.67|4829.67|4830.85|4830.85|4829.1|4829.1|0
1660215600000|2022-08-11 11:00:00|4828.71|4828.71|4830.74|4830.74|4830.92|4830.92|4828.71|4828.71|0
1660215900000|2022-08-11 11:05:00|4831.44|4831.44|4829.56|4829.56|4831.82|4831.82|4829.56|4829.56|0
1660216200000|2022-08-11 11:10:00|4829.1|4829.1|4821.15|4821.15|4829.1|4829.1|4821.15|4821.15|0
1660216500000|2022-08-11 11:15:00|4821.99|4821.99|4820.19|4820.19|4822.27|4822.27|4820.19|4820.19|0
1660216800000|2022-08-11 11:20:00|4819.35|4819.35|4815.82|4815.82|4820.62|4820.62|4815.82|4815.82|0
1660217100000|2022-08-11 11:25:00|4817.23|4817.23|4817.42|4817.42|4818.64|4818.64|4816.72|4816.72|0
1660217400000|2022-08-11 11:30:00|4817.3|4817.3|4813.09|4813.09|4817.3|4817.3|4813.09|4813.09|0
1660217700000|2022-08-11 11:35:00|4812.38|4812.38|4811.97|4811.97|4812.38|4812.38|4810.97|4810.97|0
1660218000000|2022-08-11 11:40:00|4812.68|4812.68|4810.67|4810.67|4812.68|4812.68|4810.21|4810.21|0
1660218300000|2022-08-11 11:45:00|4811.38|4811.38|4809.56|4809.56|4812.66|4812.66|4809.56|4809.56|0
1660218600000|2022-08-11 11:50:00|4810.45|4810.45|4809.06|4809.06|4811.49|4811.49|4809.06|4809.06|0
1660218900000|2022-08-11 11:55:00|4809.76|4809.76|4811.38|4811.38|4811.38|4811.38|4809.76|4809.76|0
1660219200000|2022-08-11 12:00:00|4812.08|4812.08|4806.53|4806.53|4812.08|4812.08|4805.99|4805.99|0
1660219500000|2022-08-11 12:05:00|4806.43|4806.43|4807.06|4807.06|4808.41|4808.41|4805.73|4805.73|0
1660219800000|2022-08-11 12:10:00|4807.43|4807.43|4810.22|4810.22|4810.22|4810.22|4807.43|4807.43|0
1660220100000|2022-08-11 12:15:00|4808.81|4808.81|4810.7|4810.7|4810.79|4810.79|4808.25|4808.25|0
1660220400000|2022-08-11 12:20:00|4810.61|4810.61|4807.7|4807.7|4810.61|4810.61|4807.33|4807.33|0
1660220700000|2022-08-11 12:25:00|4807.39|4807.39|4805.63|4805.63|4808|4808|4805.58|4805.58|0
1660221000000|2022-08-11 12:30:00|4806.33|4806.33|4803.02|4803.02|4806.57|4806.57|4803.02|4803.02|0
1660221300000|2022-08-11 12:35:00|4802.55|4802.55|4799.07|4799.07|4803.17|4803.17|4798.69|4798.69|0
1660221600000|2022-08-11 12:40:00|4798.36|4798.36|4796.68|4796.68|4798.79|4798.79|4796.49|4796.49|0
1660221900000|2022-08-11 12:45:00|4796.52|4796.52|4792.85|4792.85|4796.52|4796.52|4791.01|4791.01|0
1660222200000|2022-08-11 12:50:00|4793.23|4793.23|4791.79|4791.79|4795.34|4795.34|4791.64|4791.64|0
1660222500000|2022-08-11 12:55:00|4791.09|4791.09|4790.02|4790.02|4791.12|4791.12|4788.31|4788.31|0
1660222800000|2022-08-11 13:00:00|4789.83|4789.83|4792.74|4792.74|4792.74|4792.74|4788.9|4788.9|0
1660223100000|2022-08-11 13:05:00|4794.15|4794.15|4796.21|4796.21|4796.21|4796.21|4794.09|4794.09|0
1660223400000|2022-08-11 13:10:00|4795.46|4795.46|4799.26|4799.26|4799.26|4799.26|4794.6|4794.6|0
1660223700000|2022-08-11 13:15:00|4798.61|4798.61|4799.87|4799.87|4800.43|4800.43|4798.61|4798.61|0
1660224000000|2022-08-11 13:20:00|4799.12|4799.12|4802.22|4802.22|4802.22|4802.22|4799.02|4799.02|0
1660224300000|2022-08-11 13:25:00|4802.41|4802.41|4804.39|4804.39|4804.67|4804.67|4802.31|4802.31|0
1660224600000|2022-08-11 13:30:00|4805.66|4805.66|4803.32|4803.32|4806.5|4806.5|4803|4803|0
1660224900000|2022-08-11 13:35:00|4802.75|4802.75|4801.01|4801.01|4803.6|4803.6|4797.07|4797.07|0
1660225200000|2022-08-11 13:40:00|4800.92|4800.92|4801.96|4801.96|4801.96|4801.96|4795.57|4795.57|0
1660225500000|2022-08-11 13:45:00|4801.59|4801.59|4798.9|4798.9|4801.59|4801.59|4798.25|4798.25|0
1660225800000|2022-08-11 13:50:00|4800.31|4800.31|4796.86|4796.86|4800.31|4800.31|4794.35|4794.35|0
1660226100000|2022-08-11 13:55:00|4797.11|4797.11|4794.58|4794.58|4800.78|4800.78|4794.58|4794.58|0
1660226400000|2022-08-11 14:00:00|4793.17|4793.17|4789.8|4789.8|4793.17|4793.17|4789.64|4789.64|0
1660226700000|2022-08-11 14:05:00|4789.61|4789.61|4789.57|4789.57|4790.55|4790.55|4788.63|4788.63|0
1660227000000|2022-08-11 14:10:00|4789.38|4789.38|4788.27|4788.27|4789.82|4789.82|4787.47|4787.47|0
1660227300000|2022-08-11 14:15:00|4788.36|4788.36|4791.11|4791.11|4793.33|4793.33|4788.36|4788.36|0
1660227600000|2022-08-11 14:20:00|4791.81|4791.81|4791.38|4791.38|4793.21|4793.21|4791.16|4791.16|0
1660227900000|2022-08-11 14:25:00|4790.63|4790.63|4788.73|4788.73|4790.63|4790.63|4788.73|4788.73|0
1660228200000|2022-08-11 14:30:00|4788.92|4788.92|4792.02|4792.02|4792.48|4792.48|4788.27|4788.27|0
1660228500000|2022-08-11 14:35:00|4792.4|4792.4|4789.98|4789.98|4794.16|4794.16|4789.98|4789.98|0
1660228800000|2022-08-11 14:40:00|4790.07|4790.07|4794.17|4794.17|4794.56|4794.56|4789.31|4789.31|0
1660229100000|2022-08-11 14:45:00|4794.88|4794.88|4796.1|4796.1|4796.1|4796.1|4791.75|4791.75|0
1660229400000|2022-08-11 14:50:00|4796|4796|4797.36|4797.36|4797.36|4797.36|4795.03|4795.03|0
1660229700000|2022-08-11 14:55:00|4797.17|4797.17|4797.88|4797.88|4798.07|4798.07|4794.09|4794.09|0
1660230000000|2022-08-11 15:00:00|4797.97|4797.97|4795.72|4795.72|4798.34|4798.34|4795.72|4795.72|0
1660230300000|2022-08-11 15:05:00|4795.6|4795.6|4794.72|4794.72|4795.6|4795.6|4793.31|4793.31|0
1660230600000|2022-08-11 15:10:00|4794.99|4794.99|4796.34|4796.34|4796.39|4796.39|4794.89|4794.89|0
1660230900000|2022-08-11 15:15:00|4796.53|4796.53|4796.35|4796.35|4798.23|4798.23|4796.2|4796.2|0
1660231200000|2022-08-11 15:20:00|4795.64|4795.64|4800.49|4800.49|4801.93|4801.93|4794.19|4794.19|0
1660231500000|2022-08-11 15:25:00|4800.39|4800.39|4802.91|4802.91|4802.91|4802.91|4797.47|4797.47|0
1660288500000|2022-08-12 07:15:00|4777.67|4777.67|4780.89|4780.89|4782.31|4782.31|4776.47|4776.47|0
1660288800000|2022-08-12 07:20:00|4781.08|4781.08|4779.04|4779.04|4782.49|4782.49|4772.06|4772.06|0
1660289100000|2022-08-12 07:25:00|4779.7|4779.7|4782.24|4782.24|4783.27|4783.27|4779.23|4779.23|0
1660289400000|2022-08-12 07:30:00|4782.14|4782.14|4791.11|4791.11|4791.62|4791.62|4779.61|4779.61|0
1660289700000|2022-08-12 07:35:00|4788.29|4788.29|4792.9|4792.9|4792.9|4792.9|4787.09|4787.09|0
1660290000000|2022-08-12 07:40:00|4793.56|4793.56|4789.66|4789.66|4793.56|4793.56|4787.48|4787.48|0
1660290300000|2022-08-12 07:45:00|4789.75|4789.75|4797.66|4797.66|4797.66|4797.66|4789.75|4789.75|0
1660290600000|2022-08-12 07:50:00|4797.85|4797.85|4795.53|4795.53|4799.3|4799.3|4795.16|4795.16|0
1660290900000|2022-08-12 07:55:00|4795.78|4795.78|4789.34|4789.34|4795.78|4795.78|4787.82|4787.82|0
1660291200000|2022-08-12 08:00:00|4790.05|4790.05|4788.89|4788.89|4790.05|4790.05|4788.27|4788.27|0
1660291500000|2022-08-12 08:05:00|4788.51|4788.51|4789.54|4789.54|4789.54|4789.54|4786.89|4786.89|0
1660291800000|2022-08-12 08:10:00|4789.17|4789.17|4793.5|4793.5|4793.5|4793.5|4787.87|4787.87|0
1660292100000|2022-08-12 08:15:00|4794.07|4794.07|4797.34|4797.34|4798.3|4798.3|4793.69|4793.69|0
1660292400000|2022-08-12 08:20:00|4797.81|4797.81|4800.06|4800.06|4800.06|4800.06|4797.35|4797.35|0
1660292700000|2022-08-12 08:25:00|4800.16|4800.16|4798.89|4798.89|4800.16|4800.16|4797.44|4797.44|0
1660293000000|2022-08-12 08:30:00|4798.77|4798.77|4800.52|4800.52|4800.52|4800.52|4798.77|4798.77|0
1660293300000|2022-08-12 08:35:00|4799.11|4799.11|4798.52|4798.52|4799.58|4799.58|4796.64|4796.64|0
1660293600000|2022-08-12 08:40:00|4797.81|4797.81|4797.36|4797.36|4800.43|4800.43|4797.36|4797.36|0
1660293900000|2022-08-12 08:45:00|4796.89|4796.89|4799.22|4799.22|4799.47|4799.47|4794.89|4794.89|0
1660294200000|2022-08-12 08:50:00|4799.5|4799.5|4797.92|4797.92|4800.88|4800.88|4797.92|4797.92|0
1660294500000|2022-08-12 08:55:00|4798.62|4798.62|4797.65|4797.65|4798.62|4798.62|4795.88|4795.88|0
1660294800000|2022-08-12 09:00:00|4797.53|4797.53|4797.52|4797.52|4797.71|4797.71|4796.68|4796.68|0
1660295100000|2022-08-12 09:05:00|4798.93|4798.93|4794.61|4794.61|4798.93|4798.93|4794.61|4794.61|0
1660295400000|2022-08-12 09:10:00|4794.48|4794.48|4793.39|4793.39|4795.04|4795.04|4792.83|4792.83|0
1660295700000|2022-08-12 09:15:00|4793.3|4793.3|4789.83|4789.83|4793.3|4793.3|4788.56|4788.56|0
1660296000000|2022-08-12 09:20:00|4789.13|4789.13|4788.59|4788.59|4789.57|4789.57|4787.36|4787.36|0
1660296300000|2022-08-12 09:25:00|4788.87|4788.87|4787.81|4787.81|4790.41|4790.41|4787.66|4787.66|0
1660296600000|2022-08-12 09:30:00|4787.63|4787.63|4791.54|4791.54|4791.54|4791.54|4787.63|4787.63|0
1660296900000|2022-08-12 09:35:00|4790.84|4790.84|4793.07|4793.07|4793.07|4793.07|4790.84|4790.84|0
1660297200000|2022-08-12 09:40:00|4793.2|4793.2|4794.96|4794.96|4795.79|4795.79|4793.2|4793.2|0
1660297500000|2022-08-12 09:45:00|4795.33|4795.33|4795.47|4795.47|4795.9|4795.9|4795.19|4795.19|0
1660297800000|2022-08-12 09:50:00|4795|4795|4799.93|4799.93|4799.93|4799.93|4795|4795|0
1660298100000|2022-08-12 09:55:00|4800.63|4800.63|4802.69|4802.69|4803.68|4803.68|4800.63|4800.63|0
1660298400000|2022-08-12 10:00:00|4803.16|4803.16|4796.12|4796.12|4803.16|4803.16|4796.12|4796.12|0
1660298700000|2022-08-12 10:05:00|4796.59|4796.59|4796.9|4796.9|4796.9|4796.9|4794.67|4794.67|0
1660299000000|2022-08-12 10:10:00|4796.72|4796.72|4796.78|4796.78|4796.91|4796.91|4796.53|4796.53|0
1660299300000|2022-08-12 10:15:00|4796.97|4796.97|4798.99|4798.99|4803.41|4803.41|4796.26|4796.26|0
1660299600000|2022-08-12 10:20:00|4798.81|4798.81|4795.4|4795.4|4799.51|4799.51|4795.4|4795.4|0
1660299900000|2022-08-12 10:25:00|4795.58|4795.58|4798.23|4798.23|4798.32|4798.32|4795.58|4795.58|0
1660300200000|2022-08-12 10:30:00|4798.13|4798.13|4791.91|4791.91|4798.13|4798.13|4791.78|4791.78|0
1660300500000|2022-08-12 10:35:00|4791.2|4791.2|4789.79|4789.79|4791.2|4791.2|4789.79|4789.79|0
1660300800000|2022-08-12 10:40:00|4789.88|4789.88|4790.06|4790.06|4790.77|4790.77|4789.56|4789.56|0
1660301100000|2022-08-12 10:45:00|4789.35|4789.35|4791.71|4791.71|4791.71|4791.71|4789.35|4789.35|0
1660301400000|2022-08-12 10:50:00|4791.62|4791.62|4792.48|4792.48|4793.57|4793.57|4789.62|4789.62|0
1660301700000|2022-08-12 10:55:00|4792.11|4792.11|4795.13|4795.13|4795.13|4795.13|4791.73|4791.73|0
1660302000000|2022-08-12 11:00:00|4794.87|4794.87|4793.44|4793.44|4795|4795|4793.44|4793.44|0
1660302300000|2022-08-12 11:05:00|4792.74|4792.74|4792.47|4792.47|4792.74|4792.74|4790.69|4790.69|0
1660302600000|2022-08-12 11:10:00|4793.03|4793.03|4795.19|4795.19|4796.93|4796.93|4792.94|4792.94|0
1660302900000|2022-08-12 11:15:00|4795.07|4795.07|4786.74|4786.74|4795.07|4795.07|4786.37|4786.37|0
1660303200000|2022-08-12 11:20:00|4787.21|4787.21|4787.73|4787.73|4788.32|4788.32|4787.21|4787.21|0
1660303500000|2022-08-12 11:25:00|4787.02|4787.02|4788.94|4788.94|4789.65|4789.65|4786.97|4786.97|0
1660303800000|2022-08-12 11:30:00|4788.82|4788.82|4785.68|4785.68|4788.82|4788.82|4785.25|4785.25|0
1660304100000|2022-08-12 11:35:00|4784.27|4784.27|4783.89|4783.89|4784.27|4784.27|4781.53|4781.53|0
1660304400000|2022-08-12 11:40:00|4784.27|4784.27|4785.08|4785.08|4785.24|4785.24|4783.76|4783.76|0
1660304700000|2022-08-12 11:45:00|4785.18|4785.18|4785.66|4785.66|4786.04|4786.04|4783.67|4783.67|0
1660305000000|2022-08-12 11:50:00|4785.38|4785.38|4783.5|4783.5|4785.38|4785.38|4783.4|4783.4|0
1660305300000|2022-08-12 11:55:00|4783.37|4783.37|4787.87|4787.87|4787.87|4787.87|4783.37|4783.37|0
1660305600000|2022-08-12 12:00:00|4787.17|4787.17|4786.55|4786.55|4787.17|4787.17|4785.62|4785.62|0
1660305900000|2022-08-12 12:05:00|4786.93|4786.93|4784.61|4784.61|4786.93|4786.93|4784.61|4784.61|0
1660306200000|2022-08-12 12:10:00|4784.9|4784.9|4783.64|4783.64|4785.05|4785.05|4781.95|4781.95|0
1660306500000|2022-08-12 12:15:00|4783.82|4783.82|4787.03|4787.03|4787.15|4787.15|4783.7|4783.7|0
1660306800000|2022-08-12 12:20:00|4787.73|4787.73|4788.74|4788.74|4788.86|4788.86|4787.64|4787.64|0
1660307100000|2022-08-12 12:25:00|4788.55|4788.55|4788.24|4788.24|4789.98|4789.98|4787.79|4787.79|0
1660307400000|2022-08-12 12:30:00|4788.42|4788.42|4794.91|4794.91|4794.91|4794.91|4788.42|4788.42|0
1660307700000|2022-08-12 12:35:00|4794.2|4794.2|4784.9|4784.9|4794.91|4794.91|4782.78|4782.78|0
1660308000000|2022-08-12 12:40:00|4784.19|4784.19|4785.16|4785.16|4785.63|4785.63|4780.27|4780.27|0
1660308300000|2022-08-12 12:45:00|4784.97|4784.97|4784.14|4784.14|4785.23|4785.23|4784.14|4784.14|0
1660308600000|2022-08-12 12:50:00|4784.42|4784.42|4785.76|4785.76|4786.61|4786.61|4784.42|4784.42|0
1660308900000|2022-08-12 12:55:00|4786.22|4786.22|4789.18|4789.18|4789.27|4789.27|4786.22|4786.22|0
1660309200000|2022-08-12 13:00:00|4789.08|4789.08|4788.01|4788.01|4789.82|4789.82|4788.01|4788.01|0
1660309500000|2022-08-12 13:05:00|4788.2|4788.2|4786.98|4786.98|4788.2|4788.2|4786.17|4786.17|0
1660309800000|2022-08-12 13:10:00|4787.69|4787.69|4791.51|4791.51|4791.51|4791.51|4787.69|4787.69|0
1660310100000|2022-08-12 13:15:00|4790.1|4790.1|4787.4|4787.4|4790.2|4790.2|4787.21|4787.21|0
1660310400000|2022-08-12 13:20:00|4788.1|4788.1|4785.66|4785.66|4788.88|4788.88|4785.53|4785.53|0
1660310700000|2022-08-12 13:25:00|4785.79|4785.79|4783.56|4783.56|4786.09|4786.09|4783.56|4783.56|0
1660311000000|2022-08-12 13:30:00|4783.47|4783.47|4781.37|4781.37|4783.59|4783.59|4778.45|4778.45|0
1660311300000|2022-08-12 13:35:00|4781.18|4781.18|4783.04|4783.04|4784.24|4784.24|4781|4781|0
1660311600000|2022-08-12 13:40:00|4782.95|4782.95|4774.63|4774.63|4782.95|4782.95|4774.63|4774.63|0
1660311900000|2022-08-12 13:45:00|4774.54|4774.54|4778.19|4778.19|4778.57|4778.57|4773.21|4773.21|0
1660312200000|2022-08-12 13:50:00|4778.9|4778.9|4773.97|4773.97|4780.02|4780.02|4773.97|4773.97|0
1660312500000|2022-08-12 13:55:00|4773.8|4773.8|4771.67|4771.67|4773.8|4773.8|4770.47|4770.47|0
1660312800000|2022-08-12 14:00:00|4770.68|4770.68|4766.9|4766.9|4770.68|4770.68|4766.11|4766.11|0
1660313100000|2022-08-12 14:05:00|4766.2|4766.2|4765.15|4765.15|4767.74|4767.74|4765.15|4765.15|0
1660313400000|2022-08-12 14:10:00|4764.96|4764.96|4758.07|4758.07|4765.34|4765.34|4758.07|4758.07|0
1660313700000|2022-08-12 14:15:00|4757.14|4757.14|4755.2|4755.2|4757.14|4757.14|4752.23|4752.23|0
1660314000000|2022-08-12 14:20:00|4754.5|4754.5|4753.51|4753.51|4755.3|4755.3|4752.34|4752.34|0
1660314300000|2022-08-12 14:25:00|4753.42|4753.42|4752.38|4752.38|4754.52|4754.52|4750.47|4750.47|0
1660314600000|2022-08-12 14:30:00|4753.08|4753.08|4747.74|4747.74|4753.14|4753.14|4747.03|4747.03|0
1660314900000|2022-08-12 14:35:00|4747.96|4747.96|4741.93|4741.93|4748.67|4748.67|4741.93|4741.93|0
1660315200000|2022-08-12 14:40:00|4742.28|4742.28|4745.54|4745.54|4745.82|4745.82|4741.68|4741.68|0
1660315500000|2022-08-12 14:45:00|4746.01|4746.01|4748.61|4748.61|4748.61|4748.61|4746.01|4746.01|0
1660315800000|2022-08-12 14:50:00|4748.52|4748.52|4752.35|4752.35|4752.35|4752.35|4748.52|4748.52|0
1660316100000|2022-08-12 14:55:00|4752.53|4752.53|4754.32|4754.32|4754.93|4754.93|4751.91|4751.91|0
1660316400000|2022-08-12 15:00:00|4754.23|4754.23|4752.55|4752.55|4755.68|4755.68|4750.59|4750.59|0
1660316700000|2022-08-12 15:05:00|4752.65|4752.65|4753.12|4753.12|4754.03|4754.03|4752.44|4752.44|0
1660317000000|2022-08-12 15:10:00|4753.29|4753.29|4755.94|4755.94|4755.94|4755.94|4753.29|4753.29|0
1660317300000|2022-08-12 15:15:00|4755.23|4755.23|4756.44|4756.44|4756.44|4756.44|4754.03|4754.03|0
1660317600000|2022-08-12 15:20:00|4756.54|4756.54|4757.09|4757.09|4759.41|4759.41|4756.54|4756.54|0
1660317900000|2022-08-12 15:25:00|4757|4757|4760.43|4760.43|4760.43|4760.43|4755.74|4755.74|0
1660547700000|2022-08-15 07:15:00|4762.47|4762.47|4759.4|4759.4|4762.47|4762.47|4758.67|4758.67|0
1660548000000|2022-08-15 07:20:00|4760.81|4760.81|4763.83|4763.83|4763.83|4763.83|4759.01|4759.01|0
1660548300000|2022-08-15 07:25:00|4762.61|4762.61|4764.03|4764.03|4764.41|4764.41|4760.5|4760.5|0
1660548600000|2022-08-15 07:30:00|4763.85|4763.85|4754.3|4754.3|4764.13|4764.13|4754.3|4754.3|0
1660548900000|2022-08-15 07:35:00|4754.05|4754.05|4743.36|4743.36|4754.05|4754.05|4742.71|4742.71|0
1660549200000|2022-08-15 07:40:00|4743.03|4743.03|4739.93|4739.93|4743.36|4743.36|4739.93|4739.93|0
1660549500000|2022-08-15 07:45:00|4739.22|4739.22|4741.12|4741.12|4742.44|4742.44|4738.01|4738.01|0
1660549800000|2022-08-15 07:50:00|4741.02|4741.02|4740.45|4740.45|4741.58|4741.58|4739.33|4739.33|0
1660550100000|2022-08-15 07:55:00|4741.87|4741.87|4741.51|4741.51|4742.32|4742.32|4737.28|4737.28|0
1660550400000|2022-08-15 08:00:00|4741.14|4741.14|4742.67|4742.67|4743.2|4743.2|4739.73|4739.73|0
1660550700000|2022-08-15 08:05:00|4741.97|4741.97|4743.52|4743.52|4743.94|4743.94|4741.08|4741.08|0
1660551000000|2022-08-15 08:10:00|4743.61|4743.61|4747.54|4747.54|4748.25|4748.25|4742.3|4742.3|0
1660551300000|2022-08-15 08:15:00|4746.84|4746.84|4744.37|4744.37|4747.31|4747.31|4744.18|4744.18|0
1660551600000|2022-08-15 08:20:00|4744.46|4744.46|4749.77|4749.77|4749.77|4749.77|4743.98|4743.98|0
1660551900000|2022-08-15 08:25:00|4749.95|4749.95|4749.08|4749.08|4749.95|4749.95|4748.45|4748.45|0
1660552200000|2022-08-15 08:30:00|4749.18|4749.18|4751.83|4751.83|4752.67|4752.67|4749.18|4749.18|0
1660552500000|2022-08-15 08:35:00|4751.58|4751.58|4751.06|4751.06|4751.58|4751.58|4750.12|4750.12|0
1660552800000|2022-08-15 08:40:00|4751.44|4751.44|4751.58|4751.58|4753.08|4753.08|4751.35|4751.35|0
1660553100000|2022-08-15 08:45:00|4752.05|4752.05|4750.56|4750.56|4752.05|4752.05|4750.56|4750.56|0
1660553400000|2022-08-15 08:50:00|4750.68|4750.68|4745.19|4745.19|4750.68|4750.68|4745.19|4745.19|0
1660553700000|2022-08-15 08:55:00|4744.96|4744.96|4739.36|4739.36|4744.96|4744.96|4738.37|4738.37|0
1660554000000|2022-08-15 09:00:00|4740.07|4740.07|4741.56|4741.56|4742.8|4742.8|4739.62|4739.62|0
1660554300000|2022-08-15 09:05:00|4742.12|4742.12|4746.79|4746.79|4746.79|4746.79|4742.12|4742.12|0
1660554600000|2022-08-15 09:10:00|4747.49|4747.49|4748.01|4748.01|4748.29|4748.29|4747.02|4747.02|0
1660554900000|2022-08-15 09:15:00|4748.1|4748.1|4742.67|4742.67|4748.1|4748.1|4742.57|4742.57|0
1660555200000|2022-08-15 09:20:00|4742.79|4742.79|4743.25|4743.25|4743.25|4743.25|4741.29|4741.29|0
1660555500000|2022-08-15 09:25:00|4743.06|4743.06|4742.07|4742.07|4743.06|4743.06|4741.98|4741.98|0
1660555800000|2022-08-15 09:30:00|4742.36|4742.36|4740.56|4740.56|4742.72|4742.72|4740.56|4740.56|0
1660556100000|2022-08-15 09:35:00|4740.65|4740.65|4740.22|4740.22|4740.65|4740.65|4739.79|4739.79|0
1660556400000|2022-08-15 09:40:00|4739.87|4739.87|4739.96|4739.96|4740.84|4740.84|4736.77|4736.77|0
1660556700000|2022-08-15 09:45:00|4739.77|4739.77|4744.15|4744.15|4744.15|4744.15|4738.88|4738.88|0
1660557000000|2022-08-15 09:50:00|4744.06|4744.06|4749.11|4749.11|4749.11|4749.11|4744.06|4744.06|0
1660557300000|2022-08-15 09:55:00|4748.83|4748.83|4749.25|4749.25|4749.63|4749.63|4748.83|4748.83|0
1660557600000|2022-08-15 10:00:00|4748.55|4748.55|4747.22|4747.22|4749.11|4749.11|4747.03|4747.03|0
1660557900000|2022-08-15 10:05:00|4746.51|4746.51|4745.6|4745.6|4746.64|4746.64|4745.41|4745.41|0
1660558200000|2022-08-15 10:10:00|4745.88|4745.88|4753.4|4753.4|4754.77|4754.77|4745.88|4745.88|0
1660558500000|2022-08-15 10:15:00|4753.68|4753.68|4754.81|4754.81|4756.26|4756.26|4753.68|4753.68|0
1660558800000|2022-08-15 10:20:00|4754.1|4754.1|4752.23|4752.23|4754.1|4754.1|4751.76|4751.76|0
1660559100000|2022-08-15 10:25:00|4751.91|4751.91|4752.47|4752.47|4752.48|4752.48|4751.06|4751.06|0
1660559400000|2022-08-15 10:30:00|4755.29|4755.29|4755.03|4755.03|4755.39|4755.39|4754.68|4754.68|0
1660559700000|2022-08-15 10:35:00|4754.69|4754.69|4751.48|4751.48|4754.69|4754.69|4751.38|4751.38|0
1660560000000|2022-08-15 10:40:00|4751.57|4751.57|4749.54|4749.54|4751.76|4751.76|4748.83|4748.83|0
1660560300000|2022-08-15 10:45:00|4750.24|4750.24|4751.7|4751.7|4751.79|4751.79|4750.24|4750.24|0
1660560600000|2022-08-15 10:50:00|4751.61|4751.61|4751.4|4751.4|4751.61|4751.61|4750.73|4750.73|0
1660560900000|2022-08-15 10:55:00|4751.3|4751.3|4751.4|4751.4|4751.4|4751.4|4750.69|4750.69|0
1660561200000|2022-08-15 11:00:00|4751.12|4751.12|4751.37|4751.37|4752.07|4752.07|4750.36|4750.36|0
1660561500000|2022-08-15 11:05:00|4751.18|4751.18|4752.19|4752.19|4752.19|4752.19|4751.18|4751.18|0
1660561800000|2022-08-15 11:10:00|4752.57|4752.57|4752.39|4752.39|4753.03|4753.03|4752.21|4752.21|0
1660562100000|2022-08-15 11:15:00|4753.1|4753.1|4754.06|4754.06|4754.15|4754.15|4753.1|4753.1|0
1660562400000|2022-08-15 11:20:00|4753.68|4753.68|4751.77|4751.77|4753.68|4753.68|4751.23|4751.23|0
1660562700000|2022-08-15 11:25:00|4752.14|4752.14|4751.81|4751.81|4752.14|4752.14|4751.44|4751.44|0
1660563000000|2022-08-15 11:30:00|4751.94|4751.94|4752.26|4752.26|4752.26|4752.26|4748.69|4748.69|0
1660563300000|2022-08-15 11:35:00|4751.56|4751.56|4749.84|4749.84|4751.56|4751.56|4749.09|4749.09|0
1660563600000|2022-08-15 11:40:00|4749.65|4749.65|4749.51|4749.51|4750.59|4750.59|4749.51|4749.51|0
1660563900000|2022-08-15 11:45:00|4749.6|4749.6|4753.84|4753.84|4754.35|4754.35|4749.42|4749.42|0
1660564200000|2022-08-15 11:50:00|4754.12|4754.12|4749.95|4749.95|4754.12|4754.12|4749.95|4749.95|0
1660564500000|2022-08-15 11:55:00|4750.65|4750.65|4754.69|4754.69|4755.88|4755.88|4750.65|4750.65|0
1660564800000|2022-08-15 12:00:00|4753.99|4753.99|4752.07|4752.07|4753.99|4753.99|4751.76|4751.76|0
1660565100000|2022-08-15 12:05:00|4752.35|4752.35|4753.57|4753.57|4755.33|4755.33|4752.35|4752.35|0
1660565400000|2022-08-15 12:10:00|4753.85|4753.85|4756.23|4756.23|4756.23|4756.23|4753.85|4753.85|0
1660565700000|2022-08-15 12:15:00|4756.51|4756.51|4758.53|4758.53|4758.53|4758.53|4756.41|4756.41|0
1660566000000|2022-08-15 12:20:00|4758.7|4758.7|4753.66|4753.66|4758.8|4758.8|4753.66|4753.66|0
1660566300000|2022-08-15 12:25:00|4753.85|4753.85|4754.52|4754.52|4755.4|4755.4|4753.85|4753.85|0
1660566600000|2022-08-15 12:30:00|4754.71|4754.71|4751.9|4751.9|4754.71|4754.71|4751.8|4751.8|0
1660566900000|2022-08-15 12:35:00|4751.99|4751.99|4749.85|4749.85|4752.27|4752.27|4749.57|4749.57|0
1660567200000|2022-08-15 12:40:00|4749.73|4749.73|4748.65|4748.65|4749.73|4749.73|4748.32|4748.32|0
1660567500000|2022-08-15 12:45:00|4748.84|4748.84|4749.55|4749.55|4750.86|4750.86|4748.84|4748.84|0
1660567800000|2022-08-15 12:50:00|4749.73|4749.73|4749.44|4749.44|4750.35|4750.35|4749.26|4749.26|0
1660568100000|2022-08-15 12:55:00|4748.73|4748.73|4748.5|4748.5|4748.73|4748.73|4746.68|4746.68|0
1660568400000|2022-08-15 13:00:00|4748.22|4748.22|4749.52|4749.52|4749.91|4749.91|4747.38|4747.38|0
1660568700000|2022-08-15 13:05:00|4749.65|4749.65|4749.83|4749.83|4750.12|4750.12|4748.65|4748.65|0
1660569000000|2022-08-15 13:10:00|4749.46|4749.46|4749.19|4749.19|4750.12|4750.12|4748.48|4748.48|0
1660569300000|2022-08-15 13:15:00|4749.65|4749.65|4752.55|4752.55|4752.55|4752.55|4749.65|4749.65|0
1660569600000|2022-08-15 13:20:00|4751.84|4751.84|4752.59|4752.59|4752.69|4752.69|4751.56|4751.56|0
1660569900000|2022-08-15 13:25:00|4753.44|4753.44|4753.77|4753.77|4753.81|4753.81|4752.82|4752.82|0
1660570200000|2022-08-15 13:30:00|4753.07|4753.07|4749.61|4749.61|4753.25|4753.25|4747.78|4747.78|0
1660570500000|2022-08-15 13:35:00|4749.24|4749.24|4747.27|4747.27|4749.24|4749.24|4746.11|4746.11|0
1660570800000|2022-08-15 13:40:00|4746.57|4746.57|4748.8|4748.8|4749.49|4749.49|4745.91|4745.91|0
1660571100000|2022-08-15 13:45:00|4748.71|4748.71|4751.69|4751.69|4752.16|4752.16|4748.71|4748.71|0
1660571400000|2022-08-15 13:50:00|4751.78|4751.78|4752.91|4752.91|4753.43|4753.43|4751.55|4751.55|0
1660571700000|2022-08-15 13:55:00|4753.28|4753.28|4752.93|4752.93|4754.59|4754.59|4752.71|4752.71|0
1660572000000|2022-08-15 14:00:00|4752.75|4752.75|4753.68|4753.68|4754.61|4754.61|4751.39|4751.39|0
1660572300000|2022-08-15 14:05:00|4752.98|4752.98|4753.68|4753.68|4755.26|4755.26|4750.63|4750.63|0
1660572600000|2022-08-15 14:10:00|4753.12|4753.12|4754.1|4754.1|4754.71|4754.71|4753.12|4753.12|0
1660572900000|2022-08-15 14:15:00|4754.19|4754.19|4756.76|4756.76|4756.76|4756.76|4753.82|4753.82|0
1660573200000|2022-08-15 14:20:00|4756.67|4756.67|4757.29|4757.29|4757.44|4757.44|4756.39|4756.39|0
1660573500000|2022-08-15 14:25:00|4757.51|4757.51|4759.73|4759.73|4759.92|4759.92|4755.32|4755.32|0
1660573800000|2022-08-15 14:30:00|4759.56|4759.56|4769.35|4769.35|4770.28|4770.28|4758.85|4758.85|0
1660574100000|2022-08-15 14:35:00|4769.45|4769.45|4766.22|4766.22|4770.06|4770.06|4765.2|4765.2|0
1660574400000|2022-08-15 14:40:00|4766.12|4766.12|4767.79|4767.79|4768.03|4768.03|4766.03|4766.03|0
1660574700000|2022-08-15 14:45:00|4768.5|4768.5|4767.07|4767.07|4770.28|4770.28|4766.86|4766.86|0
1660575000000|2022-08-15 14:50:00|4767.25|4767.25|4766.2|4766.2|4767.44|4767.44|4765.94|4765.94|0
1660575300000|2022-08-15 14:55:00|4766.11|4766.11|4764.14|4764.14|4766.16|4766.16|4763.4|4763.4|0
1660575600000|2022-08-15 15:00:00|4764.2|4764.2|4765.36|4765.36|4766.92|4766.92|4764.14|4764.14|0
1660575900000|2022-08-15 15:05:00|4765.64|4765.64|4765.24|4765.24|4767.26|4767.26|4765.24|4765.24|0
1660576200000|2022-08-15 15:10:00|4765.34|4765.34|4765.63|4765.63|4765.74|4765.74|4763.85|4763.85|0
1660576500000|2022-08-15 15:15:00|4765.16|4765.16|4764.42|4764.42|4765.63|4765.63|4764.42|4764.42|0
1660576800000|2022-08-15 15:20:00|4764.23|4764.23|4760.62|4760.62|4764.48|4764.48|4760.62|4760.62|0
1660577100000|2022-08-15 15:25:00|4760.34|4760.34|4758.88|4758.88|4760.34|4760.34|4755.38|4755.38|0
1660634100000|2022-08-16 07:15:00|4807.5|4807.5|4807.43|4807.43|4809.54|4809.54|4803.76|4803.76|0
1660634400000|2022-08-16 07:20:00|4808.13|4808.13|4809.67|4809.67|4811.7|4811.7|4806.15|4806.15|0
1660634700000|2022-08-16 07:25:00|4808.97|4808.97|4805.07|4805.07|4808.97|4808.97|4803.14|4803.14|0
1660635000000|2022-08-16 07:30:00|4804.94|4804.94|4805.86|4805.86|4806.72|4806.72|4802.71|4802.71|0
1660635300000|2022-08-16 07:35:00|4805.48|4805.48|4814.91|4814.91|4815.61|4815.61|4804.71|4804.71|0
1660635600000|2022-08-16 07:40:00|4814.11|4814.11|4819.56|4819.56|4821.63|4821.63|4814.02|4814.02|0
1660635900000|2022-08-16 07:45:00|4818.86|4818.86|4819.78|4819.78|4823.83|4823.83|4817.99|4817.99|0
1660636200000|2022-08-16 07:50:00|4819.53|4819.53|4827.52|4827.52|4828.72|4828.72|4819.53|4819.53|0
1660636500000|2022-08-16 07:55:00|4827.43|4827.43|4828.69|4828.69|4828.69|4828.69|4825.18|4825.18|0
1660636800000|2022-08-16 08:00:00|4829.4|4829.4|4830.27|4830.27|4832.65|4832.65|4829.08|4829.08|0
1660637100000|2022-08-16 08:05:00|4830.55|4830.55|4828.56|4828.56|4830.73|4830.73|4826.12|4826.12|0
1660637400000|2022-08-16 08:10:00|4829.46|4829.46|4831.12|4831.12|4834.67|4834.67|4829.35|4829.35|0
1660637700000|2022-08-16 08:15:00|4830.62|4830.62|4830.2|4830.2|4830.62|4830.62|4826.98|4826.98|0
1660638000000|2022-08-16 08:20:00|4830.39|4830.39|4827.75|4827.75|4830.52|4830.52|4827|4827|0
1660638300000|2022-08-16 08:25:00|4828.45|4828.45|4829.21|4829.21|4829.21|4829.21|4826.62|4826.62|0
1660638600000|2022-08-16 08:30:00|4828.85|4828.85|4824.03|4824.03|4829.86|4829.86|4823.32|4823.32|0
1660638900000|2022-08-16 08:35:00|4824.73|4824.73|4823.88|4823.88|4825.84|4825.84|4822.25|4822.25|0
1660639200000|2022-08-16 08:40:00|4825.38|4825.38|4818.72|4818.72|4825.38|4825.38|4818.72|4818.72|0
1660639500000|2022-08-16 08:45:00|4818.91|4818.91|4813.71|4813.71|4819.37|4819.37|4813.61|4813.61|0
1660639800000|2022-08-16 08:50:00|4814.74|4814.74|4818.35|4818.35|4818.35|4818.35|4813.84|4813.84|0
1660640100000|2022-08-16 08:55:00|4817.64|4817.64|4819.83|4819.83|4820.35|4820.35|4817.27|4817.27|0
1660640400000|2022-08-16 09:00:00|4820.53|4820.53|4822.9|4822.9|4825.01|4825.01|4820.2|4820.2|0
1660640700000|2022-08-16 09:05:00|4822.71|4822.71|4830.48|4830.48|4831.22|4831.22|4819.67|4819.67|0
1660641000000|2022-08-16 09:10:00|4830.3|4830.3|4835.59|4835.59|4835.59|4835.59|4829.98|4829.98|0
1660641300000|2022-08-16 09:15:00|4836.3|4836.3|4836.13|4836.13|4837.13|4837.13|4835.46|4835.46|0
1660641600000|2022-08-16 09:20:00|4836.6|4836.6|4837.13|4837.13|4837.98|4837.98|4835.21|4835.21|0
1660641900000|2022-08-16 09:25:00|4836.76|4836.76|4835.87|4835.87|4836.97|4836.97|4834.76|4834.76|0
1660642200000|2022-08-16 09:30:00|4836|4836|4832.47|4832.47|4836|4836|4831.94|4831.94|0
1660642500000|2022-08-16 09:35:00|4833.18|4833.18|4836.84|4836.84|4837.55|4837.55|4832.9|4832.9|0
1660642800000|2022-08-16 09:40:00|4837.31|4837.31|4841.13|4841.13|4843.39|4843.39|4837.22|4837.22|0
1660643100000|2022-08-16 09:45:00|4840.42|4840.42|4841.14|4841.14|4841.14|4841.14|4838.07|4838.07|0
1660643400000|2022-08-16 09:50:00|4841.04|4841.04|4844.81|4844.81|4845.46|4845.46|4841.04|4841.04|0
1660643700000|2022-08-16 09:55:00|4844.1|4844.1|4842.22|4842.22|4844.61|4844.61|4841.24|4841.24|0
1660644000000|2022-08-16 10:00:00|4842.12|4842.12|4842.15|4842.15|4843.37|4843.37|4841.47|4841.47|0
1660644300000|2022-08-16 10:05:00|4842.24|4842.24|4842.8|4842.8|4842.8|4842.8|4841.31|4841.31|0
1660644600000|2022-08-16 10:10:00|4842.89|4842.89|4843.49|4843.49|4843.91|4843.91|4841.81|4841.81|0
1660644900000|2022-08-16 10:15:00|4843.37|4843.37|4845.79|4845.79|4845.79|4845.79|4841.75|4841.75|0
1660645200000|2022-08-16 10:20:00|4845.69|4845.69|4839.41|4839.41|4845.69|4845.69|4837.32|4837.32|0
1660645500000|2022-08-16 10:25:00|4841.53|4841.53|4837.1|4837.1|4841.53|4841.53|4837.1|4837.1|0
1660645800000|2022-08-16 10:30:00|4837.48|4837.48|4832.5|4832.5|4837.48|4837.48|4832.36|4832.36|0
1660646100000|2022-08-16 10:35:00|4832.41|4832.41|4834.04|4834.04|4834.93|4834.93|4831.75|4831.75|0
1660646400000|2022-08-16 10:40:00|4834.17|4834.17|4837.88|4837.88|4838.13|4838.13|4833.57|4833.57|0
1660646700000|2022-08-16 10:45:00|4838.06|4838.06|4839.94|4839.94|4839.94|4839.94|4837.26|4837.26|0
1660647000000|2022-08-16 10:50:00|4840.88|4840.88|4838.44|4838.44|4841.41|4841.41|4838.1|4838.1|0
1660647300000|2022-08-16 10:55:00|4838.35|4838.35|4839.3|4839.3|4840.08|4840.08|4838.35|4838.35|0
1660647600000|2022-08-16 11:00:00|4839.21|4839.21|4841.36|4841.36|4841.65|4841.65|4838.19|4838.19|0
1660647900000|2022-08-16 11:05:00|4841.74|4841.74|4845.83|4845.83|4846.34|4846.34|4841.74|4841.74|0
1660648200000|2022-08-16 11:10:00|4846.02|4846.02|4845.94|4845.94|4847.51|4847.51|4845.72|4845.72|0
1660648500000|2022-08-16 11:15:00|4845.82|4845.82|4849.68|4849.68|4849.68|4849.68|4845.13|4845.13|0
1660648800000|2022-08-16 11:20:00|4850.39|4850.39|4852.71|4852.71|4852.71|4852.71|4849.68|4849.68|0
1660649100000|2022-08-16 11:25:00|4853.41|4853.41|4850.23|4850.23|4853.41|4853.41|4849.24|4849.24|0
1660649400000|2022-08-16 11:30:00|4850.13|4850.13|4852.72|4852.72|4853.7|4853.7|4850.13|4850.13|0
1660649700000|2022-08-16 11:35:00|4852.01|4852.01|4848.27|4848.27|4852.01|4852.01|4848.27|4848.27|0
1660650000000|2022-08-16 11:40:00|4847.56|4847.56|4849.25|4849.25|4849.25|4849.25|4847.32|4847.32|0
1660650300000|2022-08-16 11:45:00|4849.63|4849.63|4852.73|4852.73|4854.75|4854.75|4849.63|4849.63|0
1660650600000|2022-08-16 11:50:00|4852.03|4852.03|4853.8|4853.8|4853.99|4853.99|4852.03|4852.03|0
1660650900000|2022-08-16 11:55:00|4853.09|4853.09|4850.39|4850.39|4853.09|4853.09|4850.28|4850.28|0
1660651200000|2022-08-16 12:00:00|4851.1|4851.1|4850.68|4850.68|4851.1|4851.1|4848.66|4848.66|0
1660651500000|2022-08-16 12:05:00|4850.78|4850.78|4849.91|4849.91|4851.48|4851.48|4849.91|4849.91|0
1660651800000|2022-08-16 12:10:00|4850|4850|4851.74|4851.74|4851.74|4851.74|4849.63|4849.63|0
1660652100000|2022-08-16 12:15:00|4851.46|4851.46|4851.9|4851.9|4852.73|4852.73|4851.46|4851.46|0
1660652400000|2022-08-16 12:20:00|4852.6|4852.6|4850.65|4850.65|4854.48|4854.48|4849.78|4849.78|0
1660652700000|2022-08-16 12:25:00|4850.55|4850.55|4850.68|4850.68|4850.68|4850.68|4848.5|4848.5|0
1660653000000|2022-08-16 12:30:00|4849.97|4849.97|4850.84|4850.84|4850.9|4850.9|4849.07|4849.07|0
1660653300000|2022-08-16 12:35:00|4851.12|4851.12|4852.96|4852.96|4853.28|4853.28|4851.12|4851.12|0
1660653600000|2022-08-16 12:40:00|4852.87|4852.87|4848.48|4848.48|4855.91|4855.91|4848.48|4848.48|0
1660653900000|2022-08-16 12:45:00|4848.38|4848.38|4847.17|4847.17|4848.64|4848.64|4846.42|4846.42|0
1660654200000|2022-08-16 12:50:00|4847.42|4847.42|4848.18|4848.18|4848.36|4848.36|4846.5|4846.5|0
1660654500000|2022-08-16 12:55:00|4848.51|4848.51|4851.11|4851.11|4852.52|4852.52|4848.14|4848.14|0
1660654800000|2022-08-16 13:00:00|4850.83|4850.83|4852.04|4852.04|4852.86|4852.86|4850.74|4850.74|0
1660655100000|2022-08-16 13:05:00|4851.76|4851.76|4851.3|4851.3|4852.38|4852.38|4851.3|4851.3|0
1660655400000|2022-08-16 13:10:00|4851.48|4851.48|4852.28|4852.28|4853.03|4853.03|4851.48|4851.48|0
1660655700000|2022-08-16 13:15:00|4852.09|4852.09|4850.54|4850.54|4852.19|4852.19|4849.8|4849.8|0
1660656000000|2022-08-16 13:20:00|4850.42|4850.42|4850.68|4850.68|4851.22|4851.22|4849.85|4849.85|0
1660656300000|2022-08-16 13:25:00|4850.62|4850.62|4850.61|4850.61|4851.42|4851.42|4850.43|4850.43|0
1660656600000|2022-08-16 13:30:00|4850.33|4850.33|4847.18|4847.18|4852.25|4852.25|4846.62|4846.62|0
1660656900000|2022-08-16 13:35:00|4847.31|4847.31|4855.08|4855.08|4855.39|4855.39|4845.35|4845.35|0
1660657200000|2022-08-16 13:40:00|4855.2|4855.2|4850.2|4850.2|4855.52|4855.52|4849.78|4849.78|0
1660657500000|2022-08-16 13:45:00|4850.33|4850.33|4845.47|4845.47|4851.74|4851.74|4845.44|4845.44|0
1660657800000|2022-08-16 13:50:00|4844.82|4844.82|4848.15|4848.15|4850.17|4850.17|4844.82|4844.82|0
1660658100000|2022-08-16 13:55:00|4848.06|4848.06|4850.66|4850.66|4851.12|4851.12|4845.94|4845.94|0
1660658400000|2022-08-16 14:00:00|4850.47|4850.47|4843.34|4843.34|4851.92|4851.92|4843.34|4843.34|0
1660658700000|2022-08-16 14:05:00|4843.06|4843.06|4845.83|4845.83|4845.83|4845.83|4839.52|4839.52|0
1660659000000|2022-08-16 14:10:00|4845.64|4845.64|4838.14|4838.14|4845.81|4845.81|4838.14|4838.14|0
1660659300000|2022-08-16 14:15:00|4837.44|4837.44|4838.22|4838.22|4840.79|4840.79|4835.96|4835.96|0
1660659600000|2022-08-16 14:20:00|4838.13|4838.13|4841.55|4841.55|4843.35|4843.35|4838.13|4838.13|0
1660659900000|2022-08-16 14:25:00|4841.26|4841.26|4840.95|4840.95|4843.73|4843.73|4840.25|4840.25|0
1660660200000|2022-08-16 14:30:00|4841.66|4841.66|4841.99|4841.99|4843.43|4843.43|4839.23|4839.23|0
1660660500000|2022-08-16 14:35:00|4842.11|4842.11|4838.03|4838.03|4842.11|4842.11|4838.03|4838.03|0
1660660800000|2022-08-16 14:40:00|4838.15|4838.15|4839.7|4839.7|4839.7|4839.7|4836.65|4836.65|0
1660661100000|2022-08-16 14:45:00|4839.89|4839.89|4838.96|4838.96|4840.65|4840.65|4836.99|4836.99|0
1660661400000|2022-08-16 14:50:00|4839.67|4839.67|4838.27|4838.27|4839.68|4839.68|4837.57|4837.57|0
1660661700000|2022-08-16 14:55:00|4838.46|4838.46|4838.56|4838.56|4839.94|4839.94|4836.55|4836.55|0
1660662000000|2022-08-16 15:00:00|4837.85|4837.85|4839.13|4839.13|4840.14|4840.14|4836.85|4836.85|0
1660662300000|2022-08-16 15:05:00|4839|4839|4833.28|4833.28|4839.73|4839.73|4833.28|4833.28|0
1660662600000|2022-08-16 15:10:00|4832.9|4832.9|4835.98|4835.98|4836.68|4836.68|4832.21|4832.21|0
1660662900000|2022-08-16 15:15:00|4836.07|4836.07|4836.16|4836.16|4837.61|4837.61|4833.38|4833.38|0
1660663200000|2022-08-16 15:20:00|4836.07|4836.07|4837.83|4837.83|4838.45|4838.45|4835.7|4835.7|0
1660663500000|2022-08-16 15:25:00|4837.73|4837.73|4833.84|4833.84|4837.73|4837.73|4832.71|4832.71|0
1660720500000|2022-08-17 07:15:00|4821.37|4821.37|4822.95|4822.95|4823.84|4823.84|4818.71|4818.71|0
1660720800000|2022-08-17 07:20:00|4823.65|4823.65|4820.13|4820.13|4824.69|4824.69|4820.13|4820.13|0
1660721100000|2022-08-17 07:25:00|4818.72|4818.72|4818.8|4818.8|4819.18|4819.18|4816.19|4816.19|0
1660721400000|2022-08-17 07:30:00|4818.14|4818.14|4809.95|4809.95|4818.14|4818.14|4809.32|4809.32|0
1660721700000|2022-08-17 07:35:00|4810.33|4810.33|4801.9|4801.9|4810.75|4810.75|4801.9|4801.9|0
1660722000000|2022-08-17 07:40:00|4801.25|4801.25|4805.16|4805.16|4806.47|4806.47|4799.65|4799.65|0
1660722300000|2022-08-17 07:45:00|4806.57|4806.57|4808.1|4808.1|4809.42|4809.42|4804.14|4804.14|0
1660722600000|2022-08-17 07:50:00|4808.35|4808.35|4808.03|4808.03|4809.33|4809.33|4807.89|4807.89|0
1660722900000|2022-08-17 07:55:00|4808.59|4808.59|4813.91|4813.91|4813.91|4813.91|4808.12|4808.12|0
1660723200000|2022-08-17 08:00:00|4813.44|4813.44|4819.69|4819.69|4820.4|4820.4|4807.77|4807.77|0
1660723500000|2022-08-17 08:05:00|4821.1|4821.1|4806.72|4806.72|4821.1|4821.1|4806.72|4806.72|0
1660723800000|2022-08-17 08:10:00|4805.31|4805.31|4809.53|4809.53|4809.53|4809.53|4798.44|4798.44|0
1660724100000|2022-08-17 08:15:00|4809.63|4809.63|4807.09|4807.09|4810.9|4810.9|4806.38|4806.38|0
1660724400000|2022-08-17 08:20:00|4806.81|4806.81|4806.84|4806.84|4809.4|4809.4|4805.76|4805.76|0
1660724700000|2022-08-17 08:25:00|4805.43|4805.43|4799.96|4799.96|4805.43|4805.43|4799.68|4799.68|0
1660725000000|2022-08-17 08:30:00|4800.05|4800.05|4806.56|4806.56|4806.56|4806.56|4798.83|4798.83|0
1660725300000|2022-08-17 08:35:00|4806|4806|4809.94|4809.94|4809.94|4809.94|4803.86|4803.86|0
1660725600000|2022-08-17 08:40:00|4810.65|4810.65|4810.69|4810.69|4812.1|4812.1|4809.94|4809.94|0
1660725900000|2022-08-17 08:45:00|4809.99|4809.99|4808.34|4808.34|4811.3|4811.3|4806.68|4806.68|0
1660726200000|2022-08-17 08:50:00|4808.43|4808.43|4812.91|4812.91|4813.29|4813.29|4807.22|4807.22|0
1660726500000|2022-08-17 08:55:00|4812.82|4812.82|4815.68|4815.68|4816.81|4816.81|4812.07|4812.07|0
1660726800000|2022-08-17 09:00:00|4817.09|4817.09|4811.26|4811.26|4817.09|4817.09|4811.09|4811.09|0
1660727100000|2022-08-17 09:05:00|4810.91|4810.91|4813.01|4813.01|4814.05|4814.05|4808.09|4808.09|0
1660727400000|2022-08-17 09:10:00|4812.92|4812.92|4809.02|4809.02|4812.92|4812.92|4809.02|4809.02|0
1660727700000|2022-08-17 09:15:00|4809.39|4809.39|4807.94|4807.94|4812.63|4812.63|4807.94|4807.94|0
1660728000000|2022-08-17 09:20:00|4807.09|4807.09|4803.55|4803.55|4807.66|4807.66|4803.46|4803.46|0
1660728300000|2022-08-17 09:25:00|4803.74|4803.74|4806.72|4806.72|4807.62|4807.62|4803.74|4803.74|0
1660728600000|2022-08-17 09:30:00|4807|4807|4809.94|4809.94|4810.43|4810.43|4807|4807|0
1660728900000|2022-08-17 09:35:00|4809.57|4809.57|4805.51|4805.51|4809.57|4809.57|4804.92|4804.92|0
1660729200000|2022-08-17 09:40:00|4805.23|4805.23|4802.82|4802.82|4805.65|4805.65|4801.61|4801.61|0
1660729500000|2022-08-17 09:45:00|4802.7|4802.7|4802.23|4802.23|4802.7|4802.7|4800.82|4800.82|0
1660729800000|2022-08-17 09:50:00|4801.52|4801.52|4799.36|4799.36|4801.52|4801.52|4799.08|4799.08|0
1660730100000|2022-08-17 09:55:00|4798.46|4798.46|4796.32|4796.32|4798.46|4798.46|4795.01|4795.01|0
1660730400000|2022-08-17 10:00:00|4796.23|4796.23|4794.72|4794.72|4796.68|4796.68|4794.72|4794.72|0
1660730700000|2022-08-17 10:05:00|4794.16|4794.16|4789.21|4789.21|4796.98|4796.98|4788.69|4788.69|0
1660731000000|2022-08-17 10:10:00|4788.51|4788.51|4786.64|4786.64|4788.51|4788.51|4784.45|4784.45|0
1660731300000|2022-08-17 10:15:00|4786.92|4786.92|4786.37|4786.37|4787.62|4787.62|4784.49|4784.49|0
1660731600000|2022-08-17 10:20:00|4787.07|4787.07|4786.39|4786.39|4787.07|4787.07|4785.22|4785.22|0
1660731900000|2022-08-17 10:25:00|4786.58|4786.58|4789.64|4789.64|4789.64|4789.64|4784.8|4784.8|0
1660732200000|2022-08-17 10:30:00|4789.08|4789.08|4790.77|4790.77|4790.77|4790.77|4786.92|4786.92|0
1660732500000|2022-08-17 10:35:00|4790.68|4790.68|4786.42|4786.42|4790.68|4790.68|4785.95|4785.95|0
1660732800000|2022-08-17 10:40:00|4786.23|4786.23|4783.85|4783.85|4786.61|4786.61|4783.43|4783.43|0
1660733100000|2022-08-17 10:45:00|4783.73|4783.73|4781.19|4781.19|4784.11|4784.11|4780.35|4780.35|0
1660733400000|2022-08-17 10:50:00|4781.3|4781.3|4782.24|4782.24|4783.32|4783.32|4780.65|4780.65|0
1660733700000|2022-08-17 10:55:00|4782.43|4782.43|4785.95|4785.95|4787.31|4787.31|4782.22|4782.22|0
1660734000000|2022-08-17 11:00:00|4786.32|4786.32|4780.29|4780.29|4786.7|4786.7|4780.29|4780.29|0
1660734300000|2022-08-17 11:05:00|4779.73|4779.73|4777.27|4777.27|4779.73|4779.73|4777.27|4777.27|0
1660734600000|2022-08-17 11:10:00|4776.99|4776.99|4777.98|4777.98|4778.91|4778.91|4776.99|4776.99|0
1660734900000|2022-08-17 11:15:00|4778.54|4778.54|4780.18|4780.18|4781.31|4781.31|4778.45|4778.45|0
1660735200000|2022-08-17 11:20:00|4779.99|4779.99|4783.7|4783.7|4784.5|4784.5|4779.99|4779.99|0
1660735500000|2022-08-17 11:25:00|4784.41|4784.41|4785.73|4785.73|4786.82|4786.82|4784.22|4784.22|0
1660735800000|2022-08-17 11:30:00|4785.56|4785.56|4785.21|4785.21|4785.56|4785.56|4783.25|4783.25|0
1660736100000|2022-08-17 11:35:00|4785.49|4785.49|4787.28|4787.28|4790.43|4790.43|4785.49|4785.49|0
1660736400000|2022-08-17 11:40:00|4785.87|4785.87|4784.67|4784.67|4786.22|4786.22|4782.18|4782.18|0
1660736700000|2022-08-17 11:45:00|4784.48|4784.48|4782.61|4782.61|4785.23|4785.23|4781.9|4781.9|0
1660737000000|2022-08-17 11:50:00|4782.79|4782.79|4786.38|4786.38|4786.38|4786.38|4782.39|4782.39|0
1660737300000|2022-08-17 11:55:00|4786.01|4786.01|4787.51|4787.51|4788.22|4788.22|4785.82|4785.82|0
1660737600000|2022-08-17 12:00:00|4788.04|4788.04|4789.09|4789.09|4789.27|4789.27|4786.97|4786.97|0
1660737900000|2022-08-17 12:05:00|4788.38|4788.38|4789.53|4789.53|4789.53|4789.53|4787.02|4787.02|0
1660738200000|2022-08-17 12:10:00|4789.34|4789.34|4790.33|4790.33|4792.54|4792.54|4789.3|4789.3|0
1660738500000|2022-08-17 12:15:00|4789.58|4789.58|4791.95|4791.95|4793.96|4793.96|4789.58|4789.58|0
1660738800000|2022-08-17 12:20:00|4791.61|4791.61|4789.7|4789.7|4793.91|4793.91|4789.04|4789.04|0
1660739100000|2022-08-17 12:25:00|4788.99|4788.99|4789.54|4789.54|4790.78|4790.78|4788.8|4788.8|0
1660739400000|2022-08-17 12:30:00|4789.25|4789.25|4789.55|4789.55|4791.04|4791.04|4788.14|4788.14|0
1660739700000|2022-08-17 12:35:00|4789.65|4789.65|4791.17|4791.17|4791.52|4791.52|4789.65|4789.65|0
1660740000000|2022-08-17 12:40:00|4791.55|4791.55|4792.96|4792.96|4793.85|4793.85|4789.77|4789.77|0
1660740300000|2022-08-17 12:45:00|4792.25|4792.25|4790.21|4790.21|4792.76|4792.76|4789.9|4789.9|0
1660740600000|2022-08-17 12:50:00|4790.49|4790.49|4788.28|4788.28|4792.54|4792.54|4788.28|4788.28|0
1660740900000|2022-08-17 12:55:00|4788.19|4788.19|4786.6|4786.6|4788.19|4788.19|4785.67|4785.67|0
1660741200000|2022-08-17 13:00:00|4787.31|4787.31|4787.61|4787.61|4789.19|4789.19|4786.18|4786.18|0
1660741500000|2022-08-17 13:05:00|4788.08|4788.08|4791.56|4791.56|4791.56|4791.56|4788.08|4788.08|0
1660741800000|2022-08-17 13:10:00|4791.46|4791.46|4790.01|4790.01|4793.67|4793.67|4788.04|4788.04|0
1660742100000|2022-08-17 13:15:00|4789.76|4789.76|4789.2|4789.2|4789.76|4789.76|4786.85|4786.85|0
1660742400000|2022-08-17 13:20:00|4789.9|4789.9|4790.66|4790.66|4792.4|4792.4|4789.9|4789.9|0
1660742700000|2022-08-17 13:25:00|4790.47|4790.47|4790.7|4790.7|4792.12|4792.12|4789.48|4789.48|0
1660743000000|2022-08-17 13:30:00|4790.98|4790.98|4792.43|4792.43|4794.31|4794.31|4790.76|4790.76|0
1660743300000|2022-08-17 13:35:00|4792.61|4792.61|4791.97|4791.97|4795.2|4795.2|4790.75|4790.75|0
1660743600000|2022-08-17 13:40:00|4792.2|4792.2|4801.73|4801.73|4801.73|4801.73|4791.49|4791.49|0
1660743900000|2022-08-17 13:45:00|4802.44|4802.44|4800.43|4800.43|4802.44|4802.44|4795.66|4795.66|0
1660744200000|2022-08-17 13:50:00|4800.34|4800.34|4804.14|4804.14|4804.84|4804.84|4798.2|4798.2|0
1660744500000|2022-08-17 13:55:00|4804.26|4804.26|4807.85|4807.85|4808.55|4808.55|4804.15|4804.15|0
1660744800000|2022-08-17 14:00:00|4808.55|4808.55|4811.06|4811.06|4814.39|4814.39|4808.55|4808.55|0
1660745100000|2022-08-17 14:05:00|4810.35|4810.35|4815.22|4815.22|4815.22|4815.22|4809.32|4809.32|0
1660745400000|2022-08-17 14:10:00|4814.59|4814.59|4815.22|4815.22|4816.02|4816.02|4812.71|4812.71|0
1660745700000|2022-08-17 14:15:00|4815.11|4815.11|4814.76|4814.76|4815.11|4815.11|4811.62|4811.62|0
1660746000000|2022-08-17 14:20:00|4815.46|4815.46|4818.96|4818.96|4819.9|4819.9|4814.83|4814.83|0
1660746300000|2022-08-17 14:25:00|4819.24|4819.24|4819.17|4819.17|4819.24|4819.24|4816.23|4816.23|0
1660746600000|2022-08-17 14:30:00|4819.32|4819.32|4819.24|4819.24|4821.41|4821.41|4816.65|4816.65|0
1660746900000|2022-08-17 14:35:00|4819.33|4819.33|4816.99|4816.99|4820.29|4820.29|4815.44|4815.44|0
1660747200000|2022-08-17 14:40:00|4817.7|4817.7|4818.18|4818.18|4820.42|4820.42|4817.09|4817.09|0
1660747500000|2022-08-17 14:45:00|4818.08|4818.08|4817.23|4817.23|4819.21|4819.21|4817.04|4817.04|0
1660747800000|2022-08-17 14:50:00|4817.93|4817.93|4816.95|4816.95|4818.73|4818.73|4816.1|4816.1|0
1660748100000|2022-08-17 14:55:00|4816.86|4816.86|4816.69|4816.69|4816.95|4816.95|4814.4|4814.4|0
1660748400000|2022-08-17 15:00:00|4816.78|4816.78|4816.34|4816.34|4816.78|4816.78|4814.65|4814.65|0
1660748700000|2022-08-17 15:05:00|4816.12|4816.12|4816.45|4816.45|4817.65|4817.65|4815.68|4815.68|0
1660749000000|2022-08-17 15:10:00|4816.34|4816.34|4815.68|4815.68|4817.12|4817.12|4815.03|4815.03|0
1660749300000|2022-08-17 15:15:00|4816.39|4816.39|4820.33|4820.33|4820.87|4820.87|4815.7|4815.7|0
1660749600000|2022-08-17 15:20:00|4820.8|4820.8|4819.08|4819.08|4820.8|4820.8|4818.45|4818.45|0
1660749900000|2022-08-17 15:25:00|4818.99|4818.99|4810.56|4810.56|4818.99|4818.99|4810.11|4810.11|0
1660806900000|2022-08-18 07:15:00|4821.18|4821.18|4818.74|4818.74|4823.3|4823.3|4817.38|4817.38|0
1660807200000|2022-08-18 07:20:00|4820.16|4820.16|4818.5|4818.5|4821.86|4821.86|4818.5|4818.5|0
1660807500000|2022-08-18 07:25:00|4817.09|4817.09|4811.22|4811.22|4818.5|4818.5|4811.22|4811.22|0
1660807800000|2022-08-18 07:30:00|4813.34|4813.34|4804.72|4804.72|4814.56|4814.56|4804.72|4804.72|0
1660808100000|2022-08-18 07:35:00|4804.01|4804.01|4803.58|4803.58|4804.47|4804.47|4798.12|4798.12|0
1660808400000|2022-08-18 07:40:00|4802.87|4802.87|4800.68|4800.68|4803.58|4803.58|4800.68|4800.68|0
1660808700000|2022-08-18 07:45:00|4799.88|4799.88|4801.09|4801.09|4801.34|4801.34|4798|4798|0
1660809000000|2022-08-18 07:50:00|4801.38|4801.38|4802.59|4802.59|4802.59|4802.59|4798.93|4798.93|0
1660809300000|2022-08-18 07:55:00|4802.5|4802.5|4808.16|4808.16|4810.28|4810.28|4802.41|4802.41|0
1660809600000|2022-08-18 08:00:00|4808.41|4808.41|4806.69|4806.69|4811.3|4811.3|4803.87|4803.87|0
1660809900000|2022-08-18 08:05:00|4807.4|4807.4|4808.39|4808.39|4810.03|4810.03|4807.21|4807.21|0
1660810200000|2022-08-18 08:10:00|4807.55|4807.55|4808|4808|4809.2|4809.2|4806.7|4806.7|0
1660810500000|2022-08-18 08:15:00|4808.7|4808.7|4811.87|4811.87|4811.87|4811.87|4807.29|4807.29|0
1660810800000|2022-08-18 08:20:00|4811.59|4811.59|4816.61|4816.61|4816.61|4816.61|4811.59|4811.59|0
1660811100000|2022-08-18 08:25:00|4816.79|4816.79|4816.98|4816.98|4818.04|4818.04|4816.79|4816.79|0
1660811400000|2022-08-18 08:30:00|4815.57|4815.57|4816|4816|4816|4816|4814.4|4814.4|0
1660811700000|2022-08-18 08:35:00|4815.9|4815.9|4812.24|4812.24|4815.9|4815.9|4812.24|4812.24|0
1660812000000|2022-08-18 08:40:00|4811.53|4811.53|4813.42|4813.42|4813.42|4813.42|4810.43|4810.43|0
1660812300000|2022-08-18 08:45:00|4814.12|4814.12|4815.76|4815.76|4815.76|4815.76|4813.42|4813.42|0
1660812600000|2022-08-18 08:50:00|4816.51|4816.51|4815.13|4815.13|4818.81|4818.81|4815.13|4815.13|0
1660812900000|2022-08-18 08:55:00|4814.68|4814.68|4813.92|4813.92|4814.68|4814.68|4811.48|4811.48|0
1660813200000|2022-08-18 09:00:00|4814.58|4814.58|4814.43|4814.43|4814.89|4814.89|4813.01|4813.01|0
1660813500000|2022-08-18 09:05:00|4814.52|4814.52|4815.67|4815.67|4816.97|4816.97|4814.52|4814.52|0
1660813800000|2022-08-18 09:10:00|4815.49|4815.49|4814.03|4814.03|4815.58|4815.58|4814.03|4814.03|0
1660814100000|2022-08-18 09:15:00|4813.32|4813.32|4813.47|4813.47|4813.47|4813.47|4811.6|4811.6|0
1660814400000|2022-08-18 09:20:00|4813.1|4813.1|4811.8|4811.8|4814.51|4814.51|4811.69|4811.69|0
1660814700000|2022-08-18 09:25:00|4811.52|4811.52|4812.28|4812.28|4813.87|4813.87|4811.52|4811.52|0
1660815000000|2022-08-18 09:30:00|4811.99|4811.99|4810.79|4810.79|4811.99|4811.99|4807.11|4807.11|0
1660815300000|2022-08-18 09:35:00|4811.16|4811.16|4810.92|4810.92|4812.52|4812.52|4810.92|4810.92|0
1660815600000|2022-08-18 09:40:00|4811.21|4811.21|4809.38|4809.38|4811.43|4811.43|4808.97|4808.97|0
1660815900000|2022-08-18 09:45:00|4808.67|4808.67|4811.8|4811.8|4811.8|4811.8|4808.39|4808.39|0
1660816200000|2022-08-18 09:50:00|4811.9|4811.9|4812.06|4812.06|4812.27|4812.27|4811.43|4811.43|0
1660816500000|2022-08-18 09:55:00|4812.44|4812.44|4807.99|4807.99|4814.18|4814.18|4807.99|4807.99|0
1660816800000|2022-08-18 10:00:00|4807.86|4807.86|4807.25|4807.25|4808.05|4808.05|4805.09|4805.09|0
1660817100000|2022-08-18 10:05:00|4807.07|4807.07|4806.27|4806.27|4808.48|4808.48|4805.52|4805.52|0
1660817400000|2022-08-18 10:10:00|4805.89|4805.89|4797.69|4797.69|4805.89|4805.89|4797.69|4797.69|0
1660817700000|2022-08-18 10:15:00|4796.28|4796.28|4798.77|4798.77|4799.05|4799.05|4795.81|4795.81|0
1660818000000|2022-08-18 10:20:00|4798.4|4798.4|4799.39|4799.39|4801.32|4801.32|4798.12|4798.12|0
1660818300000|2022-08-18 10:25:00|4800.8|4800.8|4803.87|4803.87|4804.95|4804.95|4800.7|4800.7|0
1660818600000|2022-08-18 10:30:00|4803.16|4803.16|4802.52|4802.52|4804.24|4804.24|4802.33|4802.33|0
1660818900000|2022-08-18 10:35:00|4801.11|4801.11|4804.08|4804.08|4804.08|4804.08|4801.11|4801.11|0
1660819200000|2022-08-18 10:40:00|4803.98|4803.98|4806.38|4806.38|4806.38|4806.38|4803.98|4803.98|0
1660819500000|2022-08-18 10:45:00|4805.68|4805.68|4804.46|4804.46|4805.68|4805.68|4803.24|4803.24|0
1660819800000|2022-08-18 10:50:00|4804.69|4804.69|4803.83|4803.83|4807.48|4807.48|4803.65|4803.65|0
1660820100000|2022-08-18 10:55:00|4803.58|4803.58|4805.15|4805.15|4805.15|4805.15|4803.46|4803.46|0
1660820400000|2022-08-18 11:00:00|4804.45|4804.45|4809.74|4809.74|4809.74|4809.74|4803.21|4803.21|0
1660820700000|2022-08-18 11:05:00|4809.84|4809.84|4812.81|4812.81|4813.52|4813.52|4809.84|4809.84|0
1660821000000|2022-08-18 11:10:00|4812.9|4812.9|4814.42|4814.42|4815.04|4815.04|4812.64|4812.64|0
1660821300000|2022-08-18 11:15:00|4814.89|4814.89|4814.64|4814.64|4816.33|4816.33|4814.64|4814.64|0
1660821600000|2022-08-18 11:20:00|4814.52|4814.52|4813.2|4813.2|4815.64|4815.64|4812.46|4812.46|0
1660821900000|2022-08-18 11:25:00|4813.91|4813.91|4818.73|4818.73|4820.42|4820.42|4813.91|4813.91|0
1660822200000|2022-08-18 11:30:00|4818.92|4818.92|4823.37|4823.37|4823.51|4823.51|4818.73|4818.73|0
1660822500000|2022-08-18 11:35:00|4823.25|4823.25|4820.95|4820.95|4823.84|4823.84|4820.95|4820.95|0
1660822800000|2022-08-18 11:40:00|4821.13|4821.13|4819.99|4819.99|4822.18|4822.18|4819.99|4819.99|0
1660823100000|2022-08-18 11:45:00|4819.28|4819.28|4823.01|4823.01|4823.62|4823.62|4818.93|4818.93|0
1660823400000|2022-08-18 11:50:00|4823.29|4823.29|4823.43|4823.43|4823.43|4823.43|4822.82|4822.82|0
1660823700000|2022-08-18 11:55:00|4822.87|4822.87|4823.43|4823.43|4824.1|4824.1|4821.94|4821.94|0
1660824000000|2022-08-18 12:00:00|4822.02|4822.02|4823.29|4823.29|4823.29|4823.29|4820.8|4820.8|0
1660824300000|2022-08-18 12:05:00|4823.57|4823.57|4821.61|4821.61|4825.68|4825.68|4821.61|4821.61|0
1660824600000|2022-08-18 12:10:00|4821.27|4821.27|4822.52|4822.52|4822.52|4822.52|4820.03|4820.03|0
1660825200000|2022-08-18 12:20:00|4822.41|4822.41|4821.3|4821.3|4822.41|4822.41|4821.3|4821.3|0
1660825500000|2022-08-18 12:25:00|4821.41|4821.41|4819.43|4819.43|4821.41|4821.41|4817.88|4817.88|0
1660825800000|2022-08-18 12:30:00|4819.06|4819.06|4817.61|4817.61|4819.06|4819.06|4817.18|4817.18|0
1660826100000|2022-08-18 12:35:00|4817.23|4817.23|4817.36|4817.36|4817.56|4817.56|4816.68|4816.68|0
1660826400000|2022-08-18 12:40:00|4816.65|4816.65|4817.02|4817.02|4817.26|4817.26|4815.15|4815.15|0
1660826700000|2022-08-18 12:45:00|4817.73|4817.73|4820.18|4820.18|4820.18|4820.18|4817.73|4817.73|0
1660827000000|2022-08-18 12:50:00|4820.74|4820.74|4821.92|4821.92|4821.92|4821.92|4820.65|4820.65|0
1660827300000|2022-08-18 12:55:00|4822.29|4822.29|4826.13|4826.13|4826.48|4826.48|4822.29|4822.29|0
1660827600000|2022-08-18 13:00:00|4825.75|4825.75|4827.28|4827.28|4827.28|4827.28|4823.38|4823.38|0
1660827900000|2022-08-18 13:05:00|4826.92|4826.92|4828.38|4828.38|4828.38|4828.38|4826.92|4826.92|0
1660828200000|2022-08-18 13:10:00|4828.73|4828.73|4830.26|4830.26|4830.41|4830.41|4828.62|4828.62|0
1660828500000|2022-08-18 13:15:00|4829.98|4829.98|4829.47|4829.47|4830.09|4830.09|4827.98|4827.98|0
1660828800000|2022-08-18 13:20:00|4830.17|4830.17|4828.14|4828.14|4830.26|4830.26|4828.14|4828.14|0
1660829100000|2022-08-18 13:25:00|4828.05|4828.05|4820.37|4820.37|4828.05|4828.05|4818.67|4818.67|0
1660829400000|2022-08-18 13:30:00|4819.9|4819.9|4822.25|4822.25|4823.14|4823.14|4819.9|4819.9|0
1660829700000|2022-08-18 13:35:00|4822.95|4822.95|4824.1|4824.1|4825.6|4825.6|4821.54|4821.54|0
1660830000000|2022-08-18 13:40:00|4824.52|4824.52|4826.13|4826.13|4826.13|4826.13|4823.72|4823.72|0
1660830300000|2022-08-18 13:45:00|4826.41|4826.41|4826.79|4826.79|4826.98|4826.98|4824.4|4824.4|0
1660830600000|2022-08-18 13:50:00|4826.91|4826.91|4827.34|4827.34|4827.82|4827.82|4826.68|4826.68|0
1660830900000|2022-08-18 13:55:00|4827.52|4827.52|4829.73|4829.73|4829.97|4829.97|4827.43|4827.43|0
1660831200000|2022-08-18 14:00:00|4829.64|4829.64|4830.56|4830.56|4830.78|4830.78|4825.63|4825.63|0
1660831500000|2022-08-18 14:05:00|4830.66|4830.66|4827.42|4827.42|4830.66|4830.66|4826.12|4826.12|0
1660831800000|2022-08-18 14:10:00|4828.83|4828.83|4823.48|4823.48|4829.6|4829.6|4823.2|4823.2|0
1660832100000|2022-08-18 14:15:00|4823.61|4823.61|4820.9|4820.9|4823.86|4823.86|4819.5|4819.5|0
1660832400000|2022-08-18 14:20:00|4820.33|4820.33|4821.69|4821.69|4822.16|4822.16|4819.54|4819.54|0
1660832700000|2022-08-18 14:25:00|4821.8|4821.8|4820.97|4820.97|4822.31|4822.31|4820.28|4820.28|0
1660833000000|2022-08-18 14:30:00|4821.34|4821.34|4821.27|4821.27|4821.62|4821.62|4817.96|4817.96|0
1660833300000|2022-08-18 14:35:00|4821.02|4821.02|4818.9|4818.9|4821.02|4821.02|4817.78|4817.78|0
1660833600000|2022-08-18 14:40:00|4818.81|4818.81|4818.11|4818.11|4820.61|4820.61|4815.05|4815.05|0
1660833900000|2022-08-18 14:45:00|4818.81|4818.81|4817.84|4817.84|4819.37|4819.37|4816.95|4816.95|0
1660834200000|2022-08-18 14:50:00|4818.03|4818.03|4807.2|4807.2|4818.74|4818.74|4807.04|4807.04|0
1660834500000|2022-08-18 14:55:00|4807.91|4807.91|4804.03|4804.03|4808.16|4808.16|4803.94|4803.94|0
1660834800000|2022-08-18 15:00:00|4806.15|4806.15|4808.67|4808.67|4808.67|4808.67|4806.15|4806.15|0
1660835100000|2022-08-18 15:05:00|4808.78|4808.78|4809.87|4809.87|4810.03|4810.03|4808.78|4808.78|0
1660835400000|2022-08-18 15:10:00|4810.58|4810.58|4812.56|4812.56|4813.7|4813.7|4810.58|4810.58|0
1660835700000|2022-08-18 15:15:00|4812.37|4812.37|4810.98|4810.98|4813.43|4813.43|4810.98|4810.98|0
1660836000000|2022-08-18 15:20:00|4810.66|4810.66|4814.34|4814.34|4814.79|4814.79|4810.66|4810.66|0
1660836300000|2022-08-18 15:25:00|4814.23|4814.23|4812.08|4812.08|4815.12|4815.12|4811.24|4811.24|0
1660893300000|2022-08-19 07:15:00|4807.06|4807.06|4807.54|4807.54|4810.45|4810.45|4801.56|4801.56|0
1660893600000|2022-08-19 07:20:00|4806.41|4806.41|4809.11|4809.11|4809.22|4809.22|4806.41|4806.41|0
1660893900000|2022-08-19 07:25:00|4809.02|4809.02|4808.06|4808.06|4810.41|4810.41|4807.59|4807.59|0
1660894200000|2022-08-19 07:30:00|4808.15|4808.15|4811.26|4811.26|4812.06|4812.06|4806.3|4806.3|0
1660894500000|2022-08-19 07:35:00|4811.37|4811.37|4814.01|4814.01|4815.09|4815.09|4808.81|4808.81|0
1660894800000|2022-08-19 07:40:00|4813.75|4813.75|4813.53|4813.53|4817.19|4817.19|4811.19|4811.19|0
1660895100000|2022-08-19 07:45:00|4812.82|4812.82|4808.02|4808.02|4812.82|4812.82|4807.33|4807.33|0
1660895400000|2022-08-19 07:50:00|4807.32|4807.32|4801.38|4801.38|4807.32|4807.32|4800.35|4800.35|0
1660895700000|2022-08-19 07:55:00|4802.08|4802.08|4801.9|4801.9|4804.38|4804.38|4801.75|4801.75|0
1660896000000|2022-08-19 08:00:00|4800.49|4800.49|4798.71|4798.71|4801.14|4801.14|4797.2|4797.2|0
1660896300000|2022-08-19 08:05:00|4798.05|4798.05|4795.92|4795.92|4798.05|4798.05|4792.09|4792.09|0
1660896600000|2022-08-19 08:10:00|4795.21|4795.21|4794.34|4794.34|4795.52|4795.52|4793.17|4793.17|0
1660896900000|2022-08-19 08:15:00|4793.88|4793.88|4791.92|4791.92|4793.88|4793.88|4791.92|4791.92|0
1660897200000|2022-08-19 08:20:00|4791.54|4791.54|4794.02|4794.02|4794.02|4794.02|4791.09|4791.09|0
1660897500000|2022-08-19 08:25:00|4794.12|4794.12|4792.52|4792.52|4794.12|4794.12|4790.39|4790.39|0
1660897800000|2022-08-19 08:30:00|4792.18|4792.18|4784.15|4784.15|4792.18|4792.18|4782.79|4782.79|0
1660898100000|2022-08-19 08:35:00|4782.03|4782.03|4772.57|4772.57|4782.03|4782.03|4772.24|4772.24|0
1660898400000|2022-08-19 08:40:00|4775.4|4775.4|4780.82|4780.82|4784.58|4784.58|4775.34|4775.34|0
1660898700000|2022-08-19 08:45:00|4780.63|4780.63|4776.76|4776.76|4782.09|4782.09|4776.39|4776.39|0
1660899000000|2022-08-19 08:50:00|4776.06|4776.06|4774.7|4774.7|4776.76|4776.76|4774.09|4774.09|0
1660899300000|2022-08-19 08:55:00|4776.3|4776.3|4782.45|4782.45|4782.67|4782.67|4776.3|4776.3|0
1660899600000|2022-08-19 09:00:00|4783.25|4783.25|4778.18|4778.18|4784.66|4784.66|4774.76|4774.76|0
1660899900000|2022-08-19 09:05:00|4777.99|4777.99|4773.05|4773.05|4778.61|4778.61|4773.05|4773.05|0
1660900200000|2022-08-19 09:10:00|4773.18|4773.18|4773.56|4773.56|4773.56|4773.56|4773.18|4773.18|0
1660900500000|2022-08-19 09:15:00|4775.62|4775.62|4791.7|4791.7|4793.77|4793.77|4774.96|4774.96|0
1660900800000|2022-08-19 09:20:00|4791.33|4791.33|4782.84|4782.84|4791.42|4791.42|4782.65|4782.65|0
1660901100000|2022-08-19 09:25:00|4782.65|4782.65|4791.78|4791.78|4792.49|4792.49|4782.65|4782.65|0
1660901400000|2022-08-19 09:30:00|4792.49|4792.49|4794.51|4794.51|4795.07|4795.07|4791.64|4791.64|0
1660901700000|2022-08-19 09:35:00|4793.76|4793.76|4792.64|4792.64|4794.79|4794.79|4792.4|4792.4|0
1660902000000|2022-08-19 09:40:00|4792.52|4792.52|4791.87|4791.87|4793.42|4793.42|4791.07|4791.07|0
1660902300000|2022-08-19 09:45:00|4791.68|4791.68|4791.27|4791.27|4792.39|4792.39|4789.29|4789.29|0
1660902600000|2022-08-19 09:50:00|4791.64|4791.64|4788.37|4788.37|4792.64|4792.64|4788.37|4788.37|0
1660902900000|2022-08-19 09:55:00|4787.67|4787.67|4788.26|4788.26|4788.26|4788.26|4786.81|4786.81|0
1660903200000|2022-08-19 10:00:00|4788.35|4788.35|4786.47|4786.47|4792.02|4792.02|4786.47|4786.47|0
1660903500000|2022-08-19 10:05:00|4786.99|4786.99|4783.82|4783.82|4786.99|4786.99|4783.82|4783.82|0
1660903800000|2022-08-19 10:10:00|4783.73|4783.73|4782.58|4782.58|4785.36|4785.36|4782.58|4782.58|0
1660904100000|2022-08-19 10:15:00|4784.45|4784.45|4790.56|4790.56|4790.73|4790.73|4784.45|4784.45|0
1660904400000|2022-08-19 10:20:00|4791.97|4791.97|4789.57|4789.57|4793.05|4793.05|4789.57|4789.57|0
1660904700000|2022-08-19 10:25:00|4788.87|4788.87|4790.2|4790.2|4790.67|4790.67|4788.87|4788.87|0
1660905000000|2022-08-19 10:30:00|4789.82|4789.82|4793.21|4793.21|4793.68|4793.68|4788.51|4788.51|0
1660905300000|2022-08-19 10:35:00|4792.74|4792.74|4789.19|4789.19|4793.11|4793.11|4789.19|4789.19|0
1660905600000|2022-08-19 10:40:00|4789.44|4789.44|4787.42|4787.42|4789.44|4789.44|4787.42|4787.42|0
1660905900000|2022-08-19 10:45:00|4786.67|4786.67|4787.52|4787.52|4787.98|4787.98|4783.48|4783.48|0
1660906200000|2022-08-19 10:50:00|4787.33|4787.33|4790.93|4790.93|4791.73|4791.73|4787.33|4787.33|0
1660906500000|2022-08-19 10:55:00|4790.56|4790.56|4792.56|4792.56|4792.56|4792.56|4789.84|4789.84|0
1660906800000|2022-08-19 11:00:00|4792.39|4792.39|4792.33|4792.33|4793.03|4793.03|4791.96|4791.96|0
1660907100000|2022-08-19 11:05:00|4793.03|4793.03|4793.44|4793.44|4794.44|4794.44|4792.9|4792.9|0
1660907400000|2022-08-19 11:10:00|4794.15|4794.15|4793.12|4793.12|4795.13|4795.13|4793.12|4793.12|0
1660907700000|2022-08-19 11:15:00|4793.21|4793.21|4787.52|4787.52|4794.33|4794.33|4787.52|4787.52|0
1660908000000|2022-08-19 11:20:00|4786.86|4786.86|4788.36|4788.36|4788.84|4788.84|4786.34|4786.34|0
1660908300000|2022-08-19 11:25:00|4788.83|4788.83|4789.87|4789.87|4789.87|4789.87|4787.5|4787.5|0
1660908600000|2022-08-19 11:30:00|4789.96|4789.96|4787.32|4787.32|4791.37|4791.37|4786.72|4786.72|0
1660908900000|2022-08-19 11:35:00|4786.98|4786.98|4788.96|4788.96|4788.96|4788.96|4786.52|4786.52|0
1660909200000|2022-08-19 11:40:00|4788.26|4788.26|4788.91|4788.91|4789.25|4789.25|4788.07|4788.07|0
1660909500000|2022-08-19 11:45:00|4790.32|4790.32|4793.67|4793.67|4793.67|4793.67|4790.32|4790.32|0
1660909800000|2022-08-19 11:50:00|4793.76|4793.76|4797.08|4797.08|4799.18|4799.18|4793.76|4793.76|0
1660910100000|2022-08-19 11:55:00|4796.74|4796.74|4798.43|4798.43|4798.43|4798.43|4795.81|4795.81|0
1660910400000|2022-08-19 12:00:00|4797.73|4797.73|4799.37|4799.37|4799.56|4799.56|4796.46|4796.46|0
1660910700000|2022-08-19 12:05:00|4799.56|4799.56|4803.38|4803.38|4805.39|4805.39|4799.56|4799.56|0
1660911000000|2022-08-19 12:10:00|4804.09|4804.09|4804.02|4804.02|4805.44|4805.44|4803.91|4803.91|0
1660911300000|2022-08-19 12:15:00|4807.13|4807.13|4808.85|4808.85|4808.85|4808.85|4807.12|4807.12|0
1660911600000|2022-08-19 12:20:00|4809.74|4809.74|4806.07|4806.07|4810.07|4810.07|4806.07|4806.07|0
1660911900000|2022-08-19 12:25:00|4806.26|4806.26|4804|4804|4806.26|4806.26|4803.81|4803.81|0
1660912200000|2022-08-19 12:30:00|4804.7|4804.7|4809.09|4809.09|4809.09|4809.09|4803.54|4803.54|0
1660912500000|2022-08-19 12:35:00|4809.72|4809.72|4810.19|4810.19|4811.03|4811.03|4809.2|4809.2|0
1660912800000|2022-08-19 12:40:00|4810.47|4810.47|4807.85|4807.85|4810.47|4810.47|4807.85|4807.85|0
1660913100000|2022-08-19 12:45:00|4807.47|4807.47|4807.98|4807.98|4808.65|4808.65|4807.19|4807.19|0
1660913400000|2022-08-19 12:50:00|4807.27|4807.27|4808.85|4808.85|4809.23|4809.23|4806.57|4806.57|0
1660913700000|2022-08-19 12:55:00|4808.39|4808.39|4806.92|4806.92|4808.39|4808.39|4806.25|4806.25|0
1660914000000|2022-08-19 13:00:00|4807.63|4807.63|4808.87|4808.87|4809.58|4809.58|4807.25|4807.25|0
1660914300000|2022-08-19 13:05:00|4809.34|4809.34|4810.74|4810.74|4810.74|4810.74|4808.19|4808.19|0
1660914600000|2022-08-19 13:10:00|4811.45|4811.45|4812.85|4812.85|4813.31|4813.31|4809.66|4809.66|0
1660914900000|2022-08-19 13:15:00|4812.14|4812.14|4811.93|4811.93|4812.14|4812.14|4810.03|4810.03|0
1660915200000|2022-08-19 13:20:00|4811.84|4811.84|4815.43|4815.43|4815.43|4815.43|4811.74|4811.74|0
1660915500000|2022-08-19 13:25:00|4815.59|4815.59|4817.07|4817.07|4817.07|4817.07|4815.59|4815.59|0
1660915800000|2022-08-19 13:30:00|4817.17|4817.17|4815.78|4815.78|4818.74|4818.74|4814.4|4814.4|0
1660916100000|2022-08-19 13:35:00|4815.67|4815.67|4812.84|4812.84|4815.84|4815.84|4811.24|4811.24|0
1660916400000|2022-08-19 13:40:00|4812.93|4812.93|4813.73|4813.73|4815.41|4815.41|4811.8|4811.8|0
1660916700000|2022-08-19 13:45:00|4813.12|4813.12|4810.81|4810.81|4814.1|4814.1|4809.58|4809.58|0
1660917000000|2022-08-19 13:50:00|4810.93|4810.93|4814.02|4814.02|4816.98|4816.98|4810.59|4810.59|0
1660917300000|2022-08-19 13:55:00|4813.74|4813.74|4812.47|4812.47|4814.2|4814.2|4811.97|4811.97|0
1660917600000|2022-08-19 14:00:00|4810.35|4810.35|4812.62|4812.62|4814.45|4814.45|4809.65|4809.65|0
1660917900000|2022-08-19 14:05:00|4812.44|4812.44|4808.13|4808.13|4813.24|4813.24|4807.79|4807.79|0
1660918200000|2022-08-19 14:10:00|4808.22|4808.22|4813.93|4813.93|4813.93|4813.93|4807.34|4807.34|0
1660918500000|2022-08-19 14:15:00|4813.65|4813.65|4814.77|4814.77|4814.77|4814.77|4810.36|4810.36|0
1660918800000|2022-08-19 14:20:00|4814.68|4814.68|4814.31|4814.31|4816.08|4816.08|4813.6|4813.6|0
1660919100000|2022-08-19 14:25:00|4813.84|4813.84|4814.96|4814.96|4816.93|4816.93|4813.41|4813.41|0
1660919400000|2022-08-19 14:30:00|4814.49|4814.49|4815.26|4815.26|4817.05|4817.05|4814.49|4814.49|0
1660919700000|2022-08-19 14:35:00|4815.08|4815.08|4817.71|4817.71|4819.4|4819.4|4814.32|4814.32|0
1660920000000|2022-08-19 14:40:00|4817.37|4817.37|4821.38|4821.38|4821.38|4821.38|4816.54|4816.54|0
1660920300000|2022-08-19 14:45:00|4821.66|4821.66|4820.52|4820.52|4823.53|4823.53|4820.52|4820.52|0
1660920600000|2022-08-19 14:50:00|4819.81|4819.81|4821.42|4821.42|4822.4|4822.4|4818.73|4818.73|0
1660920900000|2022-08-19 14:55:00|4821.52|4821.52|4820.5|4820.5|4821.76|4821.76|4819|4819|0
1660921200000|2022-08-19 15:00:00|4820.78|4820.78|4820.82|4820.82|4823.65|4823.65|4818.85|4818.85|0
1660921500000|2022-08-19 15:05:00|4820.11|4820.11|4816.22|4816.22|4822.55|4822.55|4815.94|4815.94|0
1660921800000|2022-08-19 15:10:00|4815.51|4815.51|4812.83|4812.83|4816.22|4816.22|4812.74|4812.74|0
1660922100000|2022-08-19 15:15:00|4813.54|4813.54|4812.72|4812.72|4815.18|4815.18|4812.72|4812.72|0
1660922400000|2022-08-19 15:20:00|4813.06|4813.06|4808.02|4808.02|4813.74|4813.74|4807.55|4807.55|0
1660922700000|2022-08-19 15:25:00|4807.92|4807.92|4805.97|4805.97|4809.38|4809.38|4805.32|4805.32|0
1661152500000|2022-08-22 07:15:00|4811.86|4811.86|4810.78|4810.78|4814.33|4814.33|4806.1|4806.1|0
1661152800000|2022-08-22 07:20:00|4808.08|4808.08|4808.28|4808.28|4812.21|4812.21|4805.7|4805.7|0
1661153100000|2022-08-22 07:25:00|4808.75|4808.75|4802.9|4802.9|4809.44|4809.44|4801.97|4801.97|0
1661153400000|2022-08-22 07:30:00|4802.15|4802.15|4785.87|4785.87|4802.15|4802.15|4777.67|4777.67|0
1661153700000|2022-08-22 07:35:00|4786.06|4786.06|4796.14|4796.14|4796.14|4796.14|4786.06|4786.06|0
1661154000000|2022-08-22 07:40:00|4795.39|4795.39|4793.46|4793.46|4795.39|4795.39|4788.2|4788.2|0
1661154300000|2022-08-22 07:45:00|4793.12|4793.12|4785.21|4785.21|4793.12|4793.12|4784.45|4784.45|0
1661154600000|2022-08-22 07:50:00|4785.91|4785.91|4781.44|4781.44|4785.91|4785.91|4778.72|4778.72|0
1661154900000|2022-08-22 07:55:00|4781.9|4781.9|4783.3|4783.3|4784.94|4784.94|4781.9|4781.9|0
1661155200000|2022-08-22 08:00:00|4783.4|4783.4|4779.13|4779.13|4783.4|4783.4|4776.07|4776.07|0
1661155500000|2022-08-22 08:05:00|4778.78|4778.78|4776.41|4776.41|4780.12|4780.12|4774.72|4774.72|0
1661155800000|2022-08-22 08:10:00|4775.76|4775.76|4779.77|4779.77|4781.85|4781.85|4773.51|4773.51|0
1661156100000|2022-08-22 08:15:00|4779.4|4779.4|4784.19|4784.19|4785.62|4785.62|4779.4|4779.4|0
1661156400000|2022-08-22 08:20:00|4784.38|4784.38|4784.11|4784.11|4785.41|4785.41|4782.51|4782.51|0
1661156700000|2022-08-22 08:25:00|4784.82|4784.82|4784.27|4784.27|4785.52|4785.52|4783.57|4783.57|0
1661157000000|2022-08-22 08:30:00|4784.36|4784.36|4781.79|4781.79|4784.51|4784.51|4781.5|4781.5|0
1661157300000|2022-08-22 08:35:00|4781.09|4781.09|4788.99|4788.99|4791.02|4791.02|4781.09|4781.09|0
1661157600000|2022-08-22 08:40:00|4789.15|4789.15|4791.3|4791.3|4792|4792|4786.9|4786.9|0
1661157900000|2022-08-22 08:45:00|4792|4792|4794.79|4794.79|4795.5|4795.5|4791.3|4791.3|0
1661158200000|2022-08-22 08:50:00|4795.26|4795.26|4794.51|4794.51|4795.73|4795.73|4793.23|4793.23|0
1661158500000|2022-08-22 08:55:00|4794.7|4794.7|4799.19|4799.19|4799.19|4799.19|4794.42|4794.42|0
1661158800000|2022-08-22 09:00:00|4798.49|4798.49|4798.57|4798.57|4800.31|4800.31|4796.55|4796.55|0
1661159100000|2022-08-22 09:05:00|4799.27|4799.27|4799.48|4799.48|4800.16|4800.16|4798.92|4798.92|0
1661159400000|2022-08-22 09:10:00|4798.77|4798.77|4800.77|4800.77|4801.8|4801.8|4797.74|4797.74|0
1661159700000|2022-08-22 09:15:00|4800.39|4800.39|4804.77|4804.77|4804.77|4804.77|4799.36|4799.36|0
1661160000000|2022-08-22 09:20:00|4803.65|4803.65|4799.26|4799.26|4803.65|4803.65|4798|4798|0
1661160300000|2022-08-22 09:25:00|4799.97|4799.97|4804.35|4804.35|4804.58|4804.58|4799.97|4799.97|0
1661160600000|2022-08-22 09:30:00|4804.07|4804.07|4799.44|4799.44|4804.97|4804.97|4799.44|4799.44|0
1661160900000|2022-08-22 09:35:00|4799.81|4799.81|4798.71|4798.71|4799.97|4799.97|4797.45|4797.45|0
1661161200000|2022-08-22 09:40:00|4798.55|4798.55|4793.86|4793.86|4799.26|4799.26|4791.47|4791.47|0
1661161500000|2022-08-22 09:45:00|4793.75|4793.75|4797.96|4797.96|4797.96|4797.96|4793.75|4793.75|0
1661161800000|2022-08-22 09:50:00|4798.33|4798.33|4797.82|4797.82|4799.73|4799.73|4797.82|4797.82|0
1661162100000|2022-08-22 09:55:00|4798.1|4798.1|4795.08|4795.08|4798.81|4798.81|4795.08|4795.08|0
1661162400000|2022-08-22 10:00:00|4794.85|4794.85|4795.1|4795.1|4796.42|4796.42|4794.74|4794.74|0
1661162700000|2022-08-22 10:05:00|4795.39|4795.39|4797.71|4797.71|4797.71|4797.71|4795.39|4795.39|0
1661163000000|2022-08-22 10:10:00|4798|4798|4795.59|4795.59|4800.9|4800.9|4795.59|4795.59|0
1661163300000|2022-08-22 10:15:00|4794.89|4794.89|4796.54|4796.54|4796.72|4796.72|4794.14|4794.14|0
1661163600000|2022-08-22 10:20:00|4800.06|4800.06|4794.7|4794.7|4800.06|4800.06|4794.46|4794.46|0
1661163900000|2022-08-22 10:25:00|4794.32|4794.32|4793.77|4793.77|4794.32|4794.32|4792.77|4792.77|0
1661164200000|2022-08-22 10:30:00|4795.18|4795.18|4793.78|4793.78|4795.18|4795.18|4792.98|4792.98|0
1661164500000|2022-08-22 10:35:00|4793.59|4793.59|4796.83|4796.83|4796.83|4796.83|4793.59|4793.59|0
1661164800000|2022-08-22 10:40:00|4797.54|4797.54|4792.91|4792.91|4797.54|4797.54|4792.73|4792.73|0
1661165100000|2022-08-22 10:45:00|4792.72|4792.72|4796.04|4796.04|4796.38|4796.38|4790.98|4790.98|0
1661165400000|2022-08-22 10:50:00|4796.41|4796.41|4801.91|4801.91|4801.91|4801.91|4796.26|4796.26|0
1661165700000|2022-08-22 10:55:00|4801.81|4801.81|4799.53|4799.53|4802.1|4802.1|4798.65|4798.65|0
1661166000000|2022-08-22 11:00:00|4800.94|4800.94|4803.48|4803.48|4804.6|4804.6|4800.94|4800.94|0
1661166300000|2022-08-22 11:05:00|4801.36|4801.36|4804.04|4804.04|4804.32|4804.32|4801.36|4801.36|0
1661166600000|2022-08-22 11:10:00|4803.79|4803.79|4803.38|4803.38|4804.5|4804.5|4801.91|4801.91|0
1661166900000|2022-08-22 11:15:00|4800.56|4800.56|4799.98|4799.98|4800.65|4800.65|4797.64|4797.64|0
1661167200000|2022-08-22 11:20:00|4799.72|4799.72|4802.94|4802.94|4802.94|4802.94|4798.69|4798.69|0
1661167500000|2022-08-22 11:25:00|4802.01|4802.01|4802.52|4802.52|4802.9|4802.9|4800.26|4800.26|0
1661167800000|2022-08-22 11:30:00|4802.37|4802.37|4796.4|4796.4|4802.37|4802.37|4796.12|4796.12|0
1661168100000|2022-08-22 11:35:00|4795.93|4795.93|4794.87|4794.87|4797.74|4797.74|4794.36|4794.36|0
1661168400000|2022-08-22 11:40:00|4794.96|4794.96|4791.91|4791.91|4795.06|4795.06|4791.91|4791.91|0
1661168700000|2022-08-22 11:45:00|4791.45|4791.45|4791.46|4791.46|4791.46|4791.46|4789.56|4789.56|0
1661169000000|2022-08-22 11:50:00|4791.64|4791.64|4797.59|4797.59|4797.81|4797.81|4791.64|4791.64|0
1661169300000|2022-08-22 11:55:00|4797.87|4797.87|4799.48|4799.48|4799.48|4799.48|4796.92|4796.92|0
1661169600000|2022-08-22 12:00:00|4798.78|4798.78|4799.27|4799.27|4800.43|4800.43|4797.42|4797.42|0
1661169900000|2022-08-22 12:05:00|4802.09|4802.09|4800.8|4800.8|4803.5|4803.5|4800.45|4800.45|0
1661170200000|2022-08-22 12:10:00|4800.7|4800.7|4797.93|4797.93|4800.7|4800.7|4797.6|4797.6|0
1661170500000|2022-08-22 12:15:00|4797.56|4797.56|4798.52|4798.52|4799.78|4799.78|4797.46|4797.46|0
1661170800000|2022-08-22 12:20:00|4798.61|4798.61|4798.61|4798.61|4800.46|4800.46|4798.52|4798.52|0
1661171100000|2022-08-22 12:25:00|4798.14|4798.14|4797.96|4797.96|4799.19|4799.19|4797.96|4797.96|0
1661171400000|2022-08-22 12:30:00|4797.84|4797.84|4794.22|4794.22|4799.61|4799.61|4794.22|4794.22|0
1661171700000|2022-08-22 12:35:00|4792.1|4792.1|4790.2|4790.2|4792.34|4792.34|4787.49|4787.49|0
1661172000000|2022-08-22 12:40:00|4790.67|4790.67|4788.76|4788.76|4791.19|4791.19|4788.39|4788.39|0
1661172300000|2022-08-22 12:45:00|4788.86|4788.86|4786.99|4786.99|4789.23|4789.23|4786.9|4786.9|0
1661172600000|2022-08-22 12:50:00|4787.27|4787.27|4786.51|4786.51|4788.26|4788.26|4785.67|4785.67|0
1661172900000|2022-08-22 12:55:00|4786.13|4786.13|4785.78|4785.78|4786.38|4786.38|4785.07|4785.07|0
1661173200000|2022-08-22 13:00:00|4785.07|4785.07|4787.85|4787.85|4788.22|4788.22|4784.7|4784.7|0
1661173500000|2022-08-22 13:05:00|4787.14|4787.14|4786.11|4786.11|4787.85|4787.85|4785.41|4785.41|0
1661173800000|2022-08-22 13:10:00|4786.39|4786.39|4783.96|4783.96|4788.12|4788.12|4783.57|4783.57|0
1661174100000|2022-08-22 13:15:00|4781.85|4781.85|4780.21|4780.21|4783.86|4783.86|4779.81|4779.81|0
1661174400000|2022-08-22 13:20:00|4780.4|4780.4|4780.37|4780.37|4781.14|4781.14|4778.4|4778.4|0
1661174700000|2022-08-22 13:25:00|4780.65|4780.65|4785.06|4785.06|4786.14|4786.14|4780.65|4780.65|0
1661175000000|2022-08-22 13:30:00|4784.78|4784.78|4780.18|4780.18|4785.06|4785.06|4778.54|4778.54|0
1661175300000|2022-08-22 13:35:00|4780.27|4780.27|4783.18|4783.18|4784.34|4784.34|4776.98|4776.98|0
1661175600000|2022-08-22 13:40:00|4783.53|4783.53|4791.15|4791.15|4791.35|4791.35|4783.53|4783.53|0
1661175900000|2022-08-22 13:45:00|4791.24|4791.24|4788.37|4788.37|4794.77|4794.77|4788.37|4788.37|0
1661176200000|2022-08-22 13:50:00|4788.47|4788.47|4793.27|4793.27|4793.27|4793.27|4786.31|4786.31|0
1661176500000|2022-08-22 13:55:00|4792.89|4792.89|4804.91|4804.91|4804.91|4804.91|4792.78|4792.78|0
1661176800000|2022-08-22 14:00:00|4804.2|4804.2|4805.61|4805.61|4807.5|4807.5|4802.24|4802.24|0
1661177100000|2022-08-22 14:05:00|4805.23|4805.23|4802.03|4802.03|4805.8|4805.8|4801.93|4801.93|0
1661177400000|2022-08-22 14:10:00|4802.15|4802.15|4807.69|4807.69|4807.69|4807.69|4801.42|4801.42|0
1661177700000|2022-08-22 14:15:00|4808.02|4808.02|4809.56|4809.56|4811.67|4811.67|4808.02|4808.02|0
1661178000000|2022-08-22 14:20:00|4809.93|4809.93|4809.21|4809.21|4812.41|4812.41|4808.28|4808.28|0
1661178300000|2022-08-22 14:25:00|4809.46|4809.46|4805.27|4805.27|4810.88|4810.88|4805.11|4805.11|0
1661178600000|2022-08-22 14:30:00|4805.55|4805.55|4805.09|4805.09|4809.14|4809.14|4805.09|4805.09|0
1661178900000|2022-08-22 14:35:00|4805.18|4805.18|4805.77|4805.77|4808.95|4808.95|4805.09|4805.09|0
1661179200000|2022-08-22 14:40:00|4805.59|4805.59|4806.43|4806.43|4808.06|4808.06|4802.79|4802.79|0
1661179500000|2022-08-22 14:45:00|4806.62|4806.62|4804.16|4804.16|4806.7|4806.7|4803.94|4803.94|0
1661179800000|2022-08-22 14:50:00|4804.86|4804.86|4803.3|4803.3|4804.95|4804.95|4802.57|4802.57|0
1661180100000|2022-08-22 14:55:00|4802.95|4802.95|4803.98|4803.98|4803.98|4803.98|4802.63|4802.63|0
1661180400000|2022-08-22 15:00:00|4803.8|4803.8|4809.01|4809.01|4809.01|4809.01|4802.03|4802.03|0
1661180700000|2022-08-22 15:05:00|4808.78|4808.78|4810.45|4810.45|4811.16|4811.16|4808.78|4808.78|0
1661181000000|2022-08-22 15:10:00|4811.15|4811.15|4814.7|4814.7|4814.79|4814.79|4810.86|4810.86|0
1661181300000|2022-08-22 15:15:00|4814.81|4814.81|4817.99|4817.99|4818.43|4818.43|4814.53|4814.53|0
1661181600000|2022-08-22 15:20:00|4817.61|4817.61|4816.91|4816.91|4817.61|4817.61|4813.67|4813.67|0
1661181900000|2022-08-22 15:25:00|4816.21|4816.21|4814.58|4814.58|4818.93|4818.93|4814.5|4814.5|0
1661238900000|2022-08-23 07:15:00|4803.24|4803.24|4798.31|4798.31|4806.39|4806.39|4794.69|4794.69|0
1661239200000|2022-08-23 07:20:00|4797.96|4797.96|4795.18|4795.18|4802.25|4802.25|4793.06|4793.06|0
1661239500000|2022-08-23 07:25:00|4796.5|4796.5|4801.66|4801.66|4801.95|4801.95|4796.5|4796.5|0
1661239800000|2022-08-23 07:30:00|4803.07|4803.07|4792.52|4792.52|4803.35|4803.35|4789.38|4789.38|0
1661240100000|2022-08-23 07:35:00|4793.23|4793.23|4799.13|4799.13|4799.97|4799.97|4793.23|4793.23|0
1661240400000|2022-08-23 07:40:00|4799.69|4799.69|4809.09|4809.09|4809.48|4809.48|4799.69|4799.69|0
1661240700000|2022-08-23 07:45:00|4808.81|4808.81|4809.52|4809.52|4812.14|4812.14|4808.81|4808.81|0
1661241000000|2022-08-23 07:50:00|4810.22|4810.22|4813.38|4813.38|4814.7|4814.7|4810.22|4810.22|0
1661241300000|2022-08-23 07:55:00|4812.67|4812.67|4810.96|4810.96|4812.81|4812.81|4807.42|4807.42|0
1661241600000|2022-08-23 08:00:00|4808.84|4808.84|4807.76|4807.76|4809.18|4809.18|4802.73|4802.73|0
1661241900000|2022-08-23 08:05:00|4807.58|4807.58|4803|4803|4808.62|4808.62|4798.77|4798.77|0
1661242200000|2022-08-23 08:10:00|4803.71|4803.71|4799.93|4799.93|4805.83|4805.83|4798.81|4798.81|0
1661242500000|2022-08-23 08:15:00|4799.22|4799.22|4800.21|4800.21|4800.82|4800.82|4797.55|4797.55|0
1661242800000|2022-08-23 08:20:00|4800.91|4800.91|4792.87|4792.87|4800.91|4800.91|4792.87|4792.87|0
1661243100000|2022-08-23 08:25:00|4792.68|4792.68|4793.58|4793.58|4796.35|4796.35|4792.22|4792.22|0
1661243400000|2022-08-23 08:30:00|4794.42|4794.42|4798.94|4798.94|4798.94|4798.94|4792.88|4792.88|0
1661243700000|2022-08-23 08:35:00|4799.64|4799.64|4796.29|4796.29|4799.95|4799.95|4795.18|4795.18|0
1661244000000|2022-08-23 08:40:00|4797.01|4797.01|4797.42|4797.42|4798.41|4798.41|4796.31|4796.31|0
1661244300000|2022-08-23 08:45:00|4796.72|4796.72|4794.4|4794.4|4797.42|4797.42|4792.38|4792.38|0
1661244600000|2022-08-23 08:50:00|4793.7|4793.7|4793.39|4793.39|4794.63|4794.63|4791.28|4791.28|0
1661244900000|2022-08-23 08:55:00|4792.69|4792.69|4793.79|4793.79|4793.79|4793.79|4790.18|4790.18|0
1661245200000|2022-08-23 09:00:00|4793.09|4793.09|4799.69|4799.69|4799.69|4799.69|4793.09|4793.09|0
1661245500000|2022-08-23 09:05:00|4798.28|4798.28|4802.83|4802.83|4803.53|4803.53|4798.28|4798.28|0
1661245800000|2022-08-23 09:10:00|4802.64|4802.64|4803.11|4803.11|4806.37|4806.37|4802.46|4802.46|0
1661246100000|2022-08-23 09:15:00|4802.73|4802.73|4799.12|4799.12|4802.73|4802.73|4799.12|4799.12|0
1661246400000|2022-08-23 09:20:00|4798.41|4798.41|4800.71|4800.71|4800.71|4800.71|4798.24|4798.24|0
1661246700000|2022-08-23 09:25:00|4800.8|4800.8|4801.45|4801.45|4802.68|4802.68|4800.64|4800.64|0
1661247000000|2022-08-23 09:30:00|4802.16|4802.16|4794.09|4794.09|4803.33|4803.33|4794.09|4794.09|0
1661247300000|2022-08-23 09:35:00|4793.72|4793.72|4791.82|4791.82|4795.56|4795.56|4791.82|4791.82|0
1661247600000|2022-08-23 09:40:00|4791.72|4791.72|4795.36|4795.36|4796.8|4796.8|4791.26|4791.26|0
1661247900000|2022-08-23 09:45:00|4795.71|4795.71|4798.34|4798.34|4798.34|4798.34|4795.71|4795.71|0
1661248200000|2022-08-23 09:50:00|4798.17|4798.17|4802.29|4802.29|4802.29|4802.29|4796.72|4796.72|0
1661248500000|2022-08-23 09:55:00|4802.18|4802.18|4802.06|4802.06|4802.64|4802.64|4801.71|4801.71|0
1661248800000|2022-08-23 10:00:00|4801.96|4801.96|4801.85|4801.85|4803.69|4803.69|4801.15|4801.15|0
1661249100000|2022-08-23 10:05:00|4801.14|4801.14|4800.02|4800.02|4801.14|4801.14|4798.65|4798.65|0
1661249400000|2022-08-23 10:10:00|4800.72|4800.72|4801.58|4801.58|4801.61|4801.61|4799.94|4799.94|0
1661249700000|2022-08-23 10:15:00|4801.86|4801.86|4799.84|4799.84|4801.86|4801.86|4798.43|4798.43|0
1661250000000|2022-08-23 10:20:00|4799.14|4799.14|4796.07|4796.07|4799.58|4799.58|4796.07|4796.07|0
1661250300000|2022-08-23 10:25:00|4796.44|4796.44|4797.26|4797.26|4798.04|4798.04|4796.44|4796.44|0
1661250600000|2022-08-23 10:30:00|4797.55|4797.55|4799.72|4799.72|4801.58|4801.58|4797.55|4797.55|0
1661250900000|2022-08-23 10:35:00|4800|4800|4800|4800|4800|4800|4796.8|4796.8|0
1661251200000|2022-08-23 10:40:00|4800.28|4800.28|4799.56|4799.56|4800.5|4800.5|4799.44|4799.44|0
1661251500000|2022-08-23 10:45:00|4799.47|4799.47|4798.55|4798.55|4800.36|4800.36|4798.37|4798.37|0
1661251800000|2022-08-23 10:50:00|4798.3|4798.3|4796.46|4796.46|4798.89|4798.89|4796.24|4796.24|0
1661252100000|2022-08-23 10:55:00|4796.65|4796.65|4792.97|4792.97|4796.65|4796.65|4792.97|4792.97|0
1661252400000|2022-08-23 11:00:00|4792.26|4792.26|4792.27|4792.27|4793.9|4793.9|4792.26|4792.26|0
1661252700000|2022-08-23 11:05:00|4791.99|4791.99|4787.68|4787.68|4792.17|4792.17|4786.79|4786.79|0
1661253000000|2022-08-23 11:10:00|4786.97|4786.97|4786.59|4786.59|4787.3|4787.3|4785.42|4785.42|0
1661253300000|2022-08-23 11:15:00|4786.31|4786.31|4787.11|4787.11|4787.11|4787.11|4785|4785|0
1661253600000|2022-08-23 11:20:00|4786.61|4786.61|4786.24|4786.24|4786.73|4786.73|4785.16|4785.16|0
1661253900000|2022-08-23 11:25:00|4786.61|4786.61|4785.64|4785.64|4787.32|4787.32|4785.64|4785.64|0
1661254200000|2022-08-23 11:30:00|4784.93|4784.93|4782.82|4782.82|4784.93|4784.93|4782.35|4782.35|0
1661254500000|2022-08-23 11:35:00|4783.52|4783.52|4778.65|4778.65|4784.23|4784.23|4778.65|4778.65|0
1661254800000|2022-08-23 11:40:00|4778.54|4778.54|4779.71|4779.71|4780.23|4780.23|4778.54|4778.54|0
1661255100000|2022-08-23 11:45:00|4779.34|4779.34|4782.27|4782.27|4782.27|4782.27|4777.46|4777.46|0
1661255400000|2022-08-23 11:50:00|4782.08|4782.08|4783.9|4783.9|4783.9|4783.9|4782.08|4782.08|0
1661255700000|2022-08-23 11:55:00|4784.27|4784.27|4784.69|4784.69|4784.79|4784.79|4783.72|4783.72|0
1661256000000|2022-08-23 12:00:00|4784.8|4784.8|4784.62|4784.62|4785.13|4785.13|4784.15|4784.15|0
1661256300000|2022-08-23 12:05:00|4784.5|4784.5|4778.52|4778.52|4787.12|4787.12|4778.52|4778.52|0
1661256600000|2022-08-23 12:10:00|4778.39|4778.39|4777.4|4777.4|4778.58|4778.58|4776.51|4776.51|0
1661256900000|2022-08-23 12:15:00|4777.5|4777.5|4778.2|4778.2|4778.2|4778.2|4777.5|4777.5|0
1661257200000|2022-08-23 12:20:00|4777.49|4777.49|4778.81|4778.81|4778.81|4778.81|4774.22|4774.22|0
1661257500000|2022-08-23 12:25:00|4779.27|4779.27|4781.84|4781.84|4781.84|4781.84|4776.12|4776.12|0
1661257800000|2022-08-23 12:30:00|4782.06|4782.06|4777.12|4777.12|4782.4|4782.4|4777.12|4777.12|0
1661258100000|2022-08-23 12:35:00|4777.83|4777.83|4778.49|4778.49|4780.13|4780.13|4776.94|4776.94|0
1661258400000|2022-08-23 12:40:00|4778.74|4778.74|4779.82|4779.82|4780.53|4780.53|4778.74|4778.74|0
1661258700000|2022-08-23 12:45:00|4779.12|4779.12|4778.3|4778.3|4781.33|4781.33|4777.6|4777.6|0
1661259000000|2022-08-23 12:50:00|4778.19|4778.19|4781.15|4781.15|4781.38|4781.38|4777.28|4777.28|0
1661259300000|2022-08-23 12:55:00|4781.86|4781.86|4781.17|4781.17|4782.75|4782.75|4780.76|4780.76|0
1661259600000|2022-08-23 13:00:00|4780.47|4780.47|4778.58|4778.58|4780.47|4780.47|4777.8|4777.8|0
1661259900000|2022-08-23 13:05:00|4777.87|4777.87|4778.01|4778.01|4779.22|4779.22|4776.99|4776.99|0
1661260200000|2022-08-23 13:10:00|4778.71|4778.71|4778.65|4778.65|4779.18|4779.18|4776.97|4776.97|0
1661260500000|2022-08-23 13:15:00|4778.74|4778.74|4779.65|4779.65|4779.65|4779.65|4775.92|4775.92|0
1661260800000|2022-08-23 13:20:00|4780.35|4780.35|4781.7|4781.7|4781.7|4781.7|4779.48|4779.48|0
1661261100000|2022-08-23 13:25:00|4782.4|4782.4|4782.23|4782.23|4782.77|4782.77|4781.62|4781.62|0
1661261400000|2022-08-23 13:30:00|4782.42|4782.42|4782.73|4782.73|4785.6|4785.6|4779.78|4779.78|0
1661261700000|2022-08-23 13:35:00|4783.11|4783.11|4778.26|4778.26|4786.71|4786.71|4778.26|4778.26|0
1661262000000|2022-08-23 13:40:00|4778.96|4778.96|4776.38|4776.38|4780.43|4780.43|4775.85|4775.85|0
1661262300000|2022-08-23 13:45:00|4778.49|4778.49|4779.5|4779.5|4783.71|4783.71|4777.72|4777.72|0
1661262600000|2022-08-23 13:50:00|4778.56|4778.56|4776.31|4776.31|4779.32|4779.32|4774.74|4774.74|0
1661262900000|2022-08-23 13:55:00|4775.6|4775.6|4772.65|4772.65|4775.6|4775.6|4768.72|4768.72|0
1661263200000|2022-08-23 14:00:00|4772.83|4772.83|4770.37|4770.37|4775.36|4775.36|4768.01|4768.01|0
1661263500000|2022-08-23 14:05:00|4770.74|4770.74|4775.79|4775.79|4776.79|4776.79|4770.74|4770.74|0
1661263800000|2022-08-23 14:10:00|4775.88|4775.88|4771.24|4771.24|4776.72|4776.72|4771.24|4771.24|0
1661264100000|2022-08-23 14:15:00|4769.12|4769.12|4764.28|4764.28|4769.17|4769.17|4763.96|4763.96|0
1661264400000|2022-08-23 14:20:00|4763.72|4763.72|4762.54|4762.54|4765.93|4765.93|4762.54|4762.54|0
1661264700000|2022-08-23 14:25:00|4762.41|4762.41|4764.13|4764.13|4765.3|4765.3|4758.44|4758.44|0
1661265000000|2022-08-23 14:30:00|4763.66|4763.66|4768.22|4768.22|4768.22|4768.22|4763.16|4763.16|0
1661265300000|2022-08-23 14:35:00|4768.48|4768.48|4766.51|4766.51|4768.48|4768.48|4765.81|4765.81|0
1661265600000|2022-08-23 14:40:00|4766.8|4766.8|4764.61|4764.61|4768.03|4768.03|4764.61|4764.61|0
1661265900000|2022-08-23 14:45:00|4764.89|4764.89|4761.93|4761.93|4765.77|4765.77|4761.51|4761.51|0
1661266200000|2022-08-23 14:50:00|4760.52|4760.52|4758.04|4758.04|4761.42|4761.42|4758.03|4758.03|0
1661266500000|2022-08-23 14:55:00|4757.94|4757.94|4760.91|4760.91|4761.1|4761.1|4757.94|4757.94|0
1661266800000|2022-08-23 15:00:00|4761.01|4761.01|4765.41|4765.41|4765.6|4765.6|4760.21|4760.21|0
1661267100000|2022-08-23 15:05:00|4765.32|4765.32|4770.58|4770.58|4770.58|4770.58|4765.32|4765.32|0
1661267400000|2022-08-23 15:10:00|4770.67|4770.67|4772.5|4772.5|4773.55|4773.55|4769.51|4769.51|0
1661267700000|2022-08-23 15:15:00|4772.4|4772.4|4772.45|4772.45|4772.68|4772.68|4771.14|4771.14|0
1661268000000|2022-08-23 15:20:00|4771.75|4771.75|4771.71|4771.71|4772.26|4772.26|4770.72|4770.72|0
1661268300000|2022-08-23 15:25:00|4771.43|4771.43|4770.15|4770.15|4772.67|4772.67|4770.15|4770.15|0
1661325300000|2022-08-24 07:15:00|4775.11|4775.11|4771.04|4771.04|4780.3|4780.3|4770.58|4770.58|0
1661325600000|2022-08-24 07:20:00|4772.46|4772.46|4781.21|4781.21|4786.32|4786.32|4772.46|4772.46|0
1661325900000|2022-08-24 07:25:00|4779.8|4779.8|4778.65|4778.65|4783.02|4783.02|4777.76|4777.76|0
1661326200000|2022-08-24 07:30:00|4778.27|4778.27|4783.24|4783.24|4787.4|4787.4|4778.27|4778.27|0
1661326500000|2022-08-24 07:35:00|4782.93|4782.93|4791.44|4791.44|4795.24|4795.24|4782.83|4782.83|0
1661326800000|2022-08-24 07:40:00|4791.26|4791.26|4788.91|4788.91|4793.53|4793.53|4788.91|4788.91|0
1661327100000|2022-08-24 07:45:00|4788.21|4788.21|4780.59|4780.59|4788.39|4788.39|4779.41|4779.41|0
1661327400000|2022-08-24 07:50:00|4779.18|4779.18|4776.31|4776.31|4779.18|4779.18|4774.7|4774.7|0
1661327700000|2022-08-24 07:55:00|4776.4|4776.4|4772.45|4772.45|4776.54|4776.54|4770.92|4770.92|0
1661328000000|2022-08-24 08:00:00|4773.15|4773.15|4772.89|4772.89|4776.46|4776.46|4769.63|4769.63|0
1661328300000|2022-08-24 08:05:00|4772.18|4772.18|4776.9|4776.9|4776.9|4776.9|4770.07|4770.07|0
1661328600000|2022-08-24 08:10:00|4776.2|4776.2|4783.03|4783.03|4785.47|4785.47|4775.4|4775.4|0
1661328900000|2022-08-24 08:15:00|4783.4|4783.4|4778.8|4778.8|4783.4|4783.4|4777.4|4777.4|0
1661329200000|2022-08-24 08:20:00|4778.33|4778.33|4782.35|4782.35|4783.58|4783.58|4778.33|4778.33|0
1661329500000|2022-08-24 08:25:00|4780.94|4780.94|4784.09|4784.09|4785.69|4785.69|4780.94|4780.94|0
1661329800000|2022-08-24 08:30:00|4784.88|4784.88|4792.63|4792.63|4794.42|4794.42|4784.13|4784.13|0
1661330100000|2022-08-24 08:35:00|4792.72|4792.72|4794.91|4794.91|4795.61|4795.61|4792.54|4792.54|0
1661330400000|2022-08-24 08:40:00|4794.2|4794.2|4789.23|4789.23|4794.2|4794.2|4789.23|4789.23|0
1661330700000|2022-08-24 08:45:00|4789.41|4789.41|4793.1|4793.1|4793.42|4793.42|4787.3|4787.3|0
1661331000000|2022-08-24 08:50:00|4792.92|4792.92|4792.01|4792.01|4792.92|4792.92|4789.73|4789.73|0
1661331300000|2022-08-24 08:55:00|4792.1|4792.1|4791.81|4791.81|4792.19|4792.19|4789.24|4789.24|0
1661331600000|2022-08-24 09:00:00|4791.94|4791.94|4798.1|4798.1|4798.1|4798.1|4791.94|4791.94|0
1661331900000|2022-08-24 09:05:00|4797.4|4797.4|4796.92|4796.92|4797.64|4797.64|4796.21|4796.21|0
1661332200000|2022-08-24 09:10:00|4797.05|4797.05|4799.38|4799.38|4801.18|4801.18|4797.05|4797.05|0
1661332500000|2022-08-24 09:15:00|4799.61|4799.61|4798.11|4798.11|4799.99|4799.99|4795.66|4795.66|0
1661332800000|2022-08-24 09:20:00|4797.73|4797.73|4796.29|4796.29|4797.73|4797.73|4796.29|4796.29|0
1661333100000|2022-08-24 09:25:00|4796.47|4796.47|4795.47|4795.47|4796.47|4796.47|4791.74|4791.74|0
1661333400000|2022-08-24 09:30:00|4795.18|4795.18|4792.82|4792.82|4795.52|4795.52|4791.93|4791.93|0
1661333700000|2022-08-24 09:35:00|4792.12|4792.12|4789.24|4789.24|4792.12|4792.12|4789.04|4789.04|0
1661334000000|2022-08-24 09:40:00|4788.53|4788.53|4787.86|4787.86|4790.73|4790.73|4787.86|4787.86|0
1661334300000|2022-08-24 09:45:00|4787.77|4787.77|4791.37|4791.37|4791.49|4791.49|4784.62|4784.62|0
1661334600000|2022-08-24 09:50:00|4791.74|4791.74|4791.91|4791.91|4793.13|4793.13|4790.51|4790.51|0
1661334900000|2022-08-24 09:55:00|4791.73|4791.73|4788.62|4788.62|4791.92|4791.92|4788.62|4788.62|0
1661335200000|2022-08-24 10:00:00|4788.43|4788.43|4786.58|4786.58|4789.45|4789.45|4785.41|4785.41|0
1661335500000|2022-08-24 10:05:00|4786.76|4786.76|4785.01|4785.01|4787.65|4787.65|4784.55|4784.55|0
1661335800000|2022-08-24 10:10:00|4785.72|4785.72|4787.72|4787.72|4788.1|4788.1|4784.91|4784.91|0
1661336100000|2022-08-24 10:15:00|4789.13|4789.13|4787.65|4787.65|4789.93|4789.93|4787.65|4787.65|0
1661336400000|2022-08-24 10:20:00|4787.56|4787.56|4786.4|4786.4|4789.02|4789.02|4786.15|4786.15|0
1661336700000|2022-08-24 10:25:00|4786.21|4786.21|4785.8|4785.8|4786.21|4786.21|4782.17|4782.17|0
1661337000000|2022-08-24 10:30:00|4786.27|4786.27|4788.19|4788.19|4789.4|4789.4|4786.27|4786.27|0
1661337300000|2022-08-24 10:35:00|4787.72|4787.72|4786.68|4786.68|4788.47|4788.47|4785.98|4785.98|0
1661337600000|2022-08-24 10:40:00|4785.8|4785.8|4781.98|4781.98|4785.88|4785.88|4780.68|4780.68|0
1661337900000|2022-08-24 10:45:00|4782.09|4782.09|4783.6|4783.6|4785.71|4785.71|4782.09|4782.09|0
1661338200000|2022-08-24 10:50:00|4782.85|4782.85|4784.76|4784.76|4784.76|4784.76|4782.82|4782.82|0
1661338500000|2022-08-24 10:55:00|4784.67|4784.67|4786.8|4786.8|4788.41|4788.41|4784.65|4784.65|0
1661338800000|2022-08-24 11:00:00|4787.51|4787.51|4787.52|4787.52|4788.13|4788.13|4785.74|4785.74|0
1661339100000|2022-08-24 11:05:00|4788.93|4788.93|4790.53|4790.53|4790.78|4790.78|4788.13|4788.13|0
1661339400000|2022-08-24 11:10:00|4790.06|4790.06|4791.42|4791.42|4792.22|4792.22|4790.06|4790.06|0
1661339700000|2022-08-24 11:15:00|4791.61|4791.61|4791.45|4791.45|4792.32|4792.32|4790.42|4790.42|0
1661340000000|2022-08-24 11:20:00|4792.16|4792.16|4794.08|4794.08|4794.44|4794.44|4791.12|4791.12|0
1661340300000|2022-08-24 11:25:00|4793.7|4793.7|4793.52|4793.52|4793.98|4793.98|4792.95|4792.95|0
1661340600000|2022-08-24 11:30:00|4794.22|4794.22|4792.55|4792.55|4794.31|4794.31|4792.55|4792.55|0
1661340900000|2022-08-24 11:35:00|4792.73|4792.73|4791.76|4791.76|4792.84|4792.84|4791.2|4791.2|0
1661341200000|2022-08-24 11:40:00|4792.47|4792.47|4792.37|4792.37|4792.75|4792.75|4791.29|4791.29|0
1661341500000|2022-08-24 11:45:00|4792.12|4792.12|4795.46|4795.46|4795.46|4795.46|4792.12|4792.12|0
1661341800000|2022-08-24 11:50:00|4794.76|4794.76|4790.75|4790.75|4794.81|4794.81|4790.38|4790.38|0
1661342100000|2022-08-24 11:55:00|4790.47|4790.47|4788.86|4788.86|4791.41|4791.41|4788.84|4788.84|0
1661342400000|2022-08-24 12:00:00|4788.99|4788.99|4791.43|4791.43|4792|4792|4788.9|4788.9|0
1661342700000|2022-08-24 12:05:00|4791.3|4791.3|4790.82|4790.82|4791.35|4791.35|4790.69|4790.69|0
1661343000000|2022-08-24 12:10:00|4790.91|4790.91|4787.62|4787.62|4790.91|4790.91|4787.15|4787.15|0
1661343300000|2022-08-24 12:15:00|4787.49|4787.49|4787.45|4787.45|4788.98|4788.98|4786.74|4786.74|0
1661343600000|2022-08-24 12:20:00|4787.19|4787.19|4786|4786|4787.19|4787.19|4784.73|4784.73|0
1661343900000|2022-08-24 12:25:00|4784.88|4784.88|4785.24|4785.24|4785.24|4785.24|4783.67|4783.67|0
1661344200000|2022-08-24 12:30:00|4785.05|4785.05|4781.85|4781.85|4785.05|4785.05|4781.29|4781.29|0
1661344500000|2022-08-24 12:35:00|4781.67|4781.67|4782.74|4782.74|4782.74|4782.74|4780.68|4780.68|0
1661344800000|2022-08-24 12:40:00|4781.99|4781.99|4780.18|4780.18|4781.99|4781.99|4779.9|4779.9|0
1661345100000|2022-08-24 12:45:00|4780.05|4780.05|4782.87|4782.87|4782.87|4782.87|4779.4|4779.4|0
1661345400000|2022-08-24 12:50:00|4782.78|4782.78|4784.76|4784.76|4784.76|4784.76|4781.44|4781.44|0
1661345700000|2022-08-24 12:55:00|4784.85|4784.85|4784.69|4784.69|4784.85|4784.85|4783.46|4783.46|0
1661346000000|2022-08-24 13:00:00|4784.6|4784.6|4778.1|4778.1|4784.6|4784.6|4778.1|4778.1|0
1661346300000|2022-08-24 13:05:00|4777.4|4777.4|4773.3|4773.3|4777.4|4777.4|4772.6|4772.6|0
1661346600000|2022-08-24 13:10:00|4773.58|4773.58|4768.85|4768.85|4773.87|4773.87|4766.53|4766.53|0
1661346900000|2022-08-24 13:15:00|4768.72|4768.72|4774.05|4774.05|4774.05|4774.05|4768.72|4768.72|0
1661347200000|2022-08-24 13:20:00|4773.34|4773.34|4767.78|4767.78|4773.34|4773.34|4766.89|4766.89|0
1661347500000|2022-08-24 13:25:00|4767.59|4767.59|4769.82|4769.82|4769.82|4769.82|4766.7|4766.7|0
1661347800000|2022-08-24 13:30:00|4772.64|4772.64|4774.75|4774.75|4775.47|4775.47|4770.7|4770.7|0
1661348100000|2022-08-24 13:35:00|4774.09|4774.09|4781.27|4781.27|4781.27|4781.27|4774.09|4774.09|0
1661348400000|2022-08-24 13:40:00|4781.05|4781.05|4777.02|4777.02|4781.33|4781.33|4777.02|4777.02|0
1661348700000|2022-08-24 13:45:00|4777.58|4777.58|4781.72|4781.72|4782.02|4782.02|4777.39|4777.39|0
1661349000000|2022-08-24 13:50:00|4780.79|4780.79|4782.14|4782.14|4782.14|4782.14|4779.18|4779.18|0
1661349300000|2022-08-24 13:55:00|4782.04|4782.04|4784.14|4784.14|4784.14|4784.14|4779.98|4779.98|0
1661349600000|2022-08-24 14:00:00|4783.97|4783.97|4783.41|4783.41|4785.61|4785.61|4782|4782|0
1661349900000|2022-08-24 14:05:00|4782.7|4782.7|4782.91|4782.91|4783.92|4783.92|4780.44|4780.44|0
1661350200000|2022-08-24 14:10:00|4783.61|4783.61|4786.4|4786.4|4787.01|4787.01|4783.61|4783.61|0
1661350500000|2022-08-24 14:15:00|4786.53|4786.53|4791.85|4791.85|4792.13|4792.13|4786.25|4786.25|0
1661350800000|2022-08-24 14:20:00|4792.22|4792.22|4787.81|4787.81|4793.73|4793.73|4787.62|4787.62|0
1661351100000|2022-08-24 14:25:00|4788.51|4788.51|4791.98|4791.98|4791.98|4791.98|4788.51|4788.51|0
1661351400000|2022-08-24 14:30:00|4792.68|4792.68|4795.24|4795.24|4796.85|4796.85|4792.68|4792.68|0
1661351700000|2022-08-24 14:35:00|4795.15|4795.15|4789.09|4789.09|4795.25|4795.25|4789.09|4789.09|0
1661352000000|2022-08-24 14:40:00|4788.39|4788.39|4785.22|4785.22|4788.39|4788.39|4782.29|4782.29|0
1661352300000|2022-08-24 14:45:00|4785.92|4785.92|4787.47|4787.47|4787.47|4787.47|4785.79|4785.79|0
1661352600000|2022-08-24 14:50:00|4787.66|4787.66|4786.77|4786.77|4788.88|4788.88|4786.77|4786.77|0
1661352900000|2022-08-24 14:55:00|4786.48|4786.48|4787.12|4787.12|4788.25|4788.25|4785.47|4785.47|0
1661353200000|2022-08-24 15:00:00|4787.3|4787.3|4788.3|4788.3|4788.62|4788.62|4785.42|4785.42|0
1661353500000|2022-08-24 15:05:00|4788.21|4788.21|4790.75|4790.75|4791.03|4791.03|4787.21|4787.21|0
1661353800000|2022-08-24 15:10:00|4790.94|4790.94|4795.28|4795.28|4795.28|4795.28|4790.75|4790.75|0
1661354100000|2022-08-24 15:15:00|4795.12|4795.12|4794.13|4794.13|4797.8|4797.8|4794.13|4794.13|0
1661354400000|2022-08-24 15:20:00|4793.57|4793.57|4792.01|4792.01|4795.4|4795.4|4791.54|4791.54|0
1661354700000|2022-08-24 15:25:00|4791.3|4791.3|4794.9|4794.9|4794.9|4794.9|4790.55|4790.55|0
1661411700000|2022-08-25 07:15:00|4840.82|4840.82|4841.68|4841.68|4845.3|4845.3|4839.23|4839.23|0
1661412000000|2022-08-25 07:20:00|4842.39|4842.39|4850.13|4850.13|4850.95|4850.95|4842.39|4842.39|0
1661412300000|2022-08-25 07:25:00|4849.57|4849.57|4863.34|4863.34|4870.54|4870.54|4848.86|4848.86|0
1661412600000|2022-08-25 07:30:00|4863.16|4863.16|4864.19|4864.19|4866.78|4866.78|4859.72|4859.72|0
1661412900000|2022-08-25 07:35:00|4863.91|4863.91|4862.27|4862.27|4868.19|4868.19|4861.31|4861.31|0
1661413200000|2022-08-25 07:40:00|4861.8|4861.8|4860.8|4860.8|4861.99|4861.99|4857.56|4857.56|0
1661413500000|2022-08-25 07:45:00|4859.39|4859.39|4861.71|4861.71|4862.84|4862.84|4859.09|4859.09|0
1661413800000|2022-08-25 07:50:00|4861.81|4861.81|4856.49|4856.49|4861.81|4861.81|4856.36|4856.36|0
1661414100000|2022-08-25 07:55:00|4855.98|4855.98|4855.78|4855.78|4856.52|4856.52|4855.25|4855.25|0
1661414400000|2022-08-25 08:00:00|4856.49|4856.49|4858.65|4858.65|4861.05|4861.05|4856.3|4856.3|0
1661414700000|2022-08-25 08:05:00|4858.74|4858.74|4847.78|4847.78|4859.03|4859.03|4846.37|4846.37|0
1661415000000|2022-08-25 08:10:00|4848.06|4848.06|4851.5|4851.5|4852.58|4852.58|4845.66|4845.66|0
1661415300000|2022-08-25 08:15:00|4851.03|4851.03|4842.1|4842.1|4852.91|4852.91|4840.93|4840.93|0
1661415600000|2022-08-25 08:20:00|4841.4|4841.4|4843.15|4843.15|4843.15|4843.15|4841.36|4841.36|0
1661415900000|2022-08-25 08:25:00|4842.93|4842.93|4840.8|4840.8|4845.23|4845.23|4840.8|4840.8|0
1661416200000|2022-08-25 08:30:00|4840.35|4840.35|4846.98|4846.98|4846.98|4846.98|4840.35|4840.35|0
1661416500000|2022-08-25 08:35:00|4847.45|4847.45|4847.62|4847.62|4852.15|4852.15|4846.95|4846.95|0
1661416800000|2022-08-25 08:40:00|4847.74|4847.74|4848.81|4848.81|4848.97|4848.97|4845.38|4845.38|0
1661417100000|2022-08-25 08:45:00|4849.52|4849.52|4851.68|4851.68|4851.87|4851.87|4849.52|4849.52|0
1661417400000|2022-08-25 08:50:00|4851.78|4851.78|4852.65|4852.65|4852.74|4852.74|4851.07|4851.07|0
1661417700000|2022-08-25 08:55:00|4852.83|4852.83|4850.52|4850.52|4853.49|4853.49|4849.26|4849.26|0
1661418000000|2022-08-25 09:00:00|4850.78|4850.78|4846.61|4846.61|4850.78|4850.78|4846.61|4846.61|0
1661418300000|2022-08-25 09:05:00|4845.91|4845.91|4846.49|4846.49|4846.81|4846.81|4844.49|4844.49|0
1661418600000|2022-08-25 09:10:00|4845.79|4845.79|4843.23|4843.23|4845.79|4845.79|4843.23|4843.23|0
1661418900000|2022-08-25 09:15:00|4842.52|4842.52|4839.33|4839.33|4843.23|4843.23|4838.87|4838.87|0
1661419200000|2022-08-25 09:20:00|4840.03|4840.03|4837.65|4837.65|4840.47|4840.47|4837.3|4837.3|0
1661419500000|2022-08-25 09:25:00|4838.21|4838.21|4836.36|4836.36|4838.21|4838.21|4834.72|4834.72|0
1661419800000|2022-08-25 09:30:00|4836.26|4836.26|4840.31|4840.31|4840.31|4840.31|4835.77|4835.77|0
1661420100000|2022-08-25 09:35:00|4840.54|4840.54|4835.91|4835.91|4841.1|4841.1|4835.05|4835.05|0
1661420400000|2022-08-25 09:40:00|4836|4836|4833.93|4833.93|4837.78|4837.78|4833.93|4833.93|0
1661420700000|2022-08-25 09:45:00|4832.76|4832.76|4824.4|4824.4|4833.13|4833.13|4824.4|4824.4|0
1661421000000|2022-08-25 09:50:00|4824.12|4824.12|4822.02|4822.02|4824.4|4824.4|4821.18|4821.18|0
1661421300000|2022-08-25 09:55:00|4821.32|4821.32|4815.8|4815.8|4821.32|4821.32|4815.68|4815.68|0
1661421600000|2022-08-25 10:00:00|4815.1|4815.1|4816.64|4816.64|4818.34|4818.34|4815.1|4815.1|0
1661421900000|2022-08-25 10:05:00|4816.53|4816.53|4815.73|4815.73|4817.47|4817.47|4815.73|4815.73|0
1661422200000|2022-08-25 10:10:00|4816.44|4816.44|4815|4815|4816.54|4816.54|4813.59|4813.59|0
1661422500000|2022-08-25 10:15:00|4814.88|4814.88|4816.3|4816.3|4816.58|4816.58|4813.76|4813.76|0
1661422800000|2022-08-25 10:20:00|4815.59|4815.59|4822.26|4822.26|4823.39|4823.39|4815.41|4815.41|0
1661423100000|2022-08-25 10:25:00|4822.96|4822.96|4822.08|4822.08|4823.67|4823.67|4821.97|4821.97|0
1661423400000|2022-08-25 10:30:00|4822.55|4822.55|4823.45|4823.45|4823.45|4823.45|4822.55|4822.55|0
1661423700000|2022-08-25 10:35:00|4822.75|4822.75|4819.85|4819.85|4822.75|4822.75|4817.72|4817.72|0
1661424000000|2022-08-25 10:40:00|4821.26|4821.26|4822.38|4822.38|4824.22|4824.22|4821.26|4821.26|0
1661424300000|2022-08-25 10:45:00|4823.09|4823.09|4819.46|4819.46|4824.44|4824.44|4819.46|4819.46|0
1661424600000|2022-08-25 10:50:00|4819.64|4819.64|4822.8|4822.8|4823.03|4823.03|4818.89|4818.89|0
1661424900000|2022-08-25 10:55:00|4822.1|4822.1|4823.36|4823.36|4824.54|4824.54|4822.1|4822.1|0
1661425200000|2022-08-25 11:00:00|4823.46|4823.46|4823.64|4823.64|4826.13|4826.13|4823.14|4823.14|0
1661425500000|2022-08-25 11:05:00|4823.73|4823.73|4827.12|4827.12|4829.08|4829.08|4823.73|4823.73|0
1661425800000|2022-08-25 11:10:00|4826.77|4826.77|4827.22|4827.22|4828.35|4828.35|4825.3|4825.3|0
1661426100000|2022-08-25 11:15:00|4827.79|4827.79|4826.9|4826.9|4828.92|4828.92|4826.19|4826.19|0
1661426400000|2022-08-25 11:20:00|4826.81|4826.81|4824.02|4824.02|4827.78|4827.78|4824.02|4824.02|0
1661426700000|2022-08-25 11:25:00|4823.46|4823.46|4823.81|4823.81|4824.11|4824.11|4822.89|4822.89|0
1661427000000|2022-08-25 11:30:00|4823.1|4823.1|4823.42|4823.42|4824.93|4824.93|4821.9|4821.9|0
1661427300000|2022-08-25 11:35:00|4823.3|4823.3|4822.14|4822.14|4824.34|4824.34|4822.14|4822.14|0
1661427600000|2022-08-25 11:40:00|4822.26|4822.26|4825.25|4825.25|4826.52|4826.52|4822.26|4822.26|0
1661427900000|2022-08-25 11:45:00|4825.96|4825.96|4823.89|4823.89|4825.96|4825.96|4823.89|4823.89|0
1661428200000|2022-08-25 11:50:00|4823.7|4823.7|4823.94|4823.94|4824.4|4824.4|4823.7|4823.7|0
1661428500000|2022-08-25 11:55:00|4824.64|4824.64|4823.87|4823.87|4824.76|4824.76|4823.23|4823.23|0
1661428800000|2022-08-25 12:00:00|4824.12|4824.12|4826.59|4826.59|4827.3|4827.3|4824.12|4824.12|0
1661429100000|2022-08-25 12:05:00|4825.89|4825.89|4823.36|4823.36|4826.17|4826.17|4823.13|4823.13|0
1661429400000|2022-08-25 12:10:00|4823.13|4823.13|4821.7|4821.7|4823.58|4823.58|4821.7|4821.7|0
1661429700000|2022-08-25 12:15:00|4821.58|4821.58|4821.33|4821.33|4821.89|4821.89|4819.29|4819.29|0
1661430000000|2022-08-25 12:20:00|4821.23|4821.23|4822.45|4822.45|4822.58|4822.58|4821.16|4821.16|0
1661430300000|2022-08-25 12:25:00|4822.55|4822.55|4824.94|4824.94|4824.94|4824.94|4822.55|4822.55|0
1661430600000|2022-08-25 12:30:00|4824.78|4824.78|4822.02|4822.02|4825.1|4825.1|4821.15|4821.15|0
1661430900000|2022-08-25 12:35:00|4823.43|4823.43|4819.56|4819.56|4823.43|4823.43|4819.56|4819.56|0
1661431200000|2022-08-25 12:40:00|4818.15|4818.15|4815.84|4815.84|4819.23|4819.23|4815.84|4815.84|0
1661431500000|2022-08-25 12:45:00|4815.93|4815.93|4818.2|4818.2|4818.2|4818.2|4815.75|4815.75|0
1661431800000|2022-08-25 12:50:00|4818.01|4818.01|4819.73|4819.73|4819.73|4819.73|4817.92|4817.92|0
1661432100000|2022-08-25 12:55:00|4819.85|4819.85|4821.82|4821.82|4821.82|4821.82|4819|4819|0
1661432400000|2022-08-25 13:00:00|4821.02|4821.02|4820.23|4820.23|4821.91|4821.91|4820.18|4820.18|0
1661432700000|2022-08-25 13:05:00|4819.52|4819.52|4820.21|4820.21|4820.37|4820.37|4817.23|4817.23|0
1661433000000|2022-08-25 13:10:00|4819.51|4819.51|4818.24|4818.24|4819.51|4819.51|4818.24|4818.24|0
1661433300000|2022-08-25 13:15:00|4818.33|4818.33|4818.51|4818.51|4819.91|4819.91|4818.09|4818.09|0
1661433600000|2022-08-25 13:20:00|4818.32|4818.32|4818.47|4818.47|4818.47|4818.47|4817.49|4817.49|0
1661433900000|2022-08-25 13:25:00|4818.57|4818.57|4814.87|4814.87|4819.46|4819.46|4814.87|4814.87|0
1661434200000|2022-08-25 13:30:00|4814.78|4814.78|4813.89|4813.89|4816.23|4816.23|4812.89|4812.89|0
1661434500000|2022-08-25 13:35:00|4814.6|4814.6|4812.57|4812.57|4815.02|4815.02|4810.04|4810.04|0
1661434800000|2022-08-25 13:40:00|4813.04|4813.04|4816.41|4816.41|4816.41|4816.41|4812.34|4812.34|0
1661435100000|2022-08-25 13:45:00|4816.79|4816.79|4821.27|4821.27|4821.27|4821.27|4815.43|4815.43|0
1661435400000|2022-08-25 13:50:00|4821.18|4821.18|4820.18|4820.18|4822.34|4822.34|4820.18|4820.18|0
1661435700000|2022-08-25 13:55:00|4820.55|4820.55|4820.72|4820.72|4820.91|4820.91|4819.4|4819.4|0
1661436000000|2022-08-25 14:00:00|4820.81|4820.81|4823.21|4823.21|4823.81|4823.81|4820.81|4820.81|0
1661436300000|2022-08-25 14:05:00|4823.4|4823.4|4813.09|4813.09|4823.74|4823.74|4813.09|4813.09|0
1661436600000|2022-08-25 14:10:00|4812.38|4812.38|4815.74|4815.74|4815.81|4815.81|4811.73|4811.73|0
1661436900000|2022-08-25 14:15:00|4815.37|4815.37|4816.94|4816.94|4818.14|4818.14|4814.34|4814.34|0
1661437200000|2022-08-25 14:20:00|4816.57|4816.57|4822.03|4822.03|4822.03|4822.03|4816.47|4816.47|0
1661437500000|2022-08-25 14:25:00|4821.87|4821.87|4822.07|4822.07|4822.95|4822.95|4821.56|4821.56|0
1661437800000|2022-08-25 14:30:00|4822.73|4822.73|4819.43|4819.43|4822.73|4822.73|4818.62|4818.62|0
1661438100000|2022-08-25 14:35:00|4819.53|4819.53|4822.26|4822.26|4824.69|4824.69|4818.02|4818.02|0
1661438400000|2022-08-25 14:40:00|4821.55|4821.55|4826.44|4826.44|4826.95|4826.95|4821.55|4821.55|0
1661438700000|2022-08-25 14:45:00|4826.27|4826.27|4825.64|4825.64|4826.62|4826.62|4824.07|4824.07|0
1661439000000|2022-08-25 14:50:00|4825.82|4825.82|4822.78|4822.78|4826.53|4826.53|4822.78|4822.78|0
1661439300000|2022-08-25 14:55:00|4822.08|4822.08|4824.24|4824.24|4824.8|4824.8|4820.1|4820.1|0
1661439600000|2022-08-25 15:00:00|4824.05|4824.05|4819.9|4819.9|4824.05|4824.05|4819.81|4819.81|0
1661439900000|2022-08-25 15:05:00|4819.53|4819.53|4817.57|4817.57|4819.53|4819.53|4817.11|4817.11|0
1661440200000|2022-08-25 15:10:00|4817.29|4817.29|4816.2|4816.2|4817.66|4817.66|4815.53|4815.53|0
1661440500000|2022-08-25 15:15:00|4816.02|4816.02|4815.04|4815.04|4816.02|4816.02|4814.41|4814.41|0
1661440800000|2022-08-25 15:20:00|4815.14|4815.14|4811.45|4811.45|4815.14|4815.14|4811.23|4811.23|0
1661441100000|2022-08-25 15:25:00|4811.63|4811.63|4814.31|4814.31|4814.93|4814.93|4811.42|4811.42|0
1661498100000|2022-08-26 07:15:00|4831.62|4831.62|4829.8|4829.8|4833.07|4833.07|4827.47|4827.47|0
1661498400000|2022-08-26 07:20:00|4830.51|4830.51|4832.08|4832.08|4832.78|4832.78|4830.34|4830.34|0
1661498700000|2022-08-26 07:25:00|4834.19|4834.19|4838.29|4838.29|4841.34|4841.34|4834.19|4834.19|0
1661499000000|2022-08-26 07:30:00|4838.38|4838.38|4836.84|4836.84|4839.65|4839.65|4832.19|4832.19|0
1661499300000|2022-08-26 07:35:00|4836.94|4836.94|4836.63|4836.63|4837.69|4837.69|4833.24|4833.24|0
1661499600000|2022-08-26 07:40:00|4836.44|4836.44|4838.28|4838.28|4838.98|4838.98|4836.07|4836.07|0
1661499900000|2022-08-26 07:45:00|4837.9|4837.9|4838.44|4838.44|4842.95|4842.95|4836.49|4836.49|0
1661500200000|2022-08-26 07:50:00|4837.74|4837.74|4840.41|4840.41|4840.41|4840.41|4835.53|4835.53|0
1661500500000|2022-08-26 07:55:00|4840.69|4840.69|4838.9|4838.9|4840.69|4840.69|4837.87|4837.87|0
1661500800000|2022-08-26 08:00:00|4839|4839|4841.32|4841.32|4841.32|4841.32|4838.44|4838.44|0
1661501100000|2022-08-26 08:05:00|4840.62|4840.62|4846.83|4846.83|4846.83|4846.83|4840.31|4840.31|0
1661501400000|2022-08-26 08:10:00|4846.73|4846.73|4845.06|4845.06|4847.43|4847.43|4842.54|4842.54|0
1661501700000|2022-08-26 08:15:00|4844.59|4844.59|4841.55|4841.55|4844.59|4844.59|4839.71|4839.71|0
1661502000000|2022-08-26 08:20:00|4841.81|4841.81|4844.04|4844.04|4844.23|4844.23|4840.79|4840.79|0
1661502300000|2022-08-26 08:25:00|4846.16|4846.16|4846.68|4846.68|4847.35|4847.35|4844.75|4844.75|0
1661502600000|2022-08-26 08:30:00|4845.97|4845.97|4846.8|4846.8|4847.27|4847.27|4842.29|4842.29|0
1661502900000|2022-08-26 08:35:00|4847.55|4847.55|4848.1|4848.1|4850.25|4850.25|4845.48|4845.48|0
1661503200000|2022-08-26 08:40:00|4847.39|4847.39|4850.54|4850.54|4850.54|4850.54|4846.46|4846.46|0
1661503500000|2022-08-26 08:45:00|4850.91|4850.91|4855.56|4855.56|4856.22|4856.22|4850.21|4850.21|0
1661503800000|2022-08-26 08:50:00|4855.75|4855.75|4854.67|4854.67|4855.75|4855.75|4854.67|4854.67|0
1661504100000|2022-08-26 08:55:00|4852.51|4852.51|4851.1|4851.1|4852.51|4852.51|4850.21|4850.21|0
1661504400000|2022-08-26 09:00:00|4851.29|4851.29|4851.19|4851.19|4851.38|4851.38|4851.1|4851.1|0
1661504700000|2022-08-26 09:05:00|4851.01|4851.01|4849.18|4849.18|4851.77|4851.77|4848.95|4848.95|0
1661505000000|2022-08-26 09:10:00|4850.59|4850.59|4849.17|4849.17|4851.05|4851.05|4848.19|4848.19|0
1661505300000|2022-08-26 09:15:00|4849.55|4849.55|4846.21|4846.21|4849.55|4849.55|4846.21|4846.21|0
1661505600000|2022-08-26 09:20:00|4846.91|4846.91|4846.09|4846.09|4847.1|4847.1|4845.38|4845.38|0
1661505900000|2022-08-26 09:25:00|4846.22|4846.22|4846.42|4846.42|4849.22|4849.22|4845.96|4845.96|0
1661506200000|2022-08-26 09:30:00|4845.71|4845.71|4844.89|4844.89|4846.55|4846.55|4844.18|4844.18|0
1661506500000|2022-08-26 09:35:00|4846.3|4846.3|4849.52|4849.52|4850.1|4850.1|4845.6|4845.6|0
1661506800000|2022-08-26 09:40:00|4848.11|4848.11|4845.33|4845.33|4849.33|4849.33|4844.22|4844.22|0
1661507100000|2022-08-26 09:45:00|4844.63|4844.63|4839.42|4839.42|4844.82|4844.82|4839.42|4839.42|0
1661507400000|2022-08-26 09:50:00|4838.71|4838.71|4839.14|4839.14|4839.84|4839.84|4836.85|4836.85|0
1661507700000|2022-08-26 09:55:00|4839.84|4839.84|4840.83|4840.83|4841.02|4841.02|4838.34|4838.34|0
1661508000000|2022-08-26 10:00:00|4839.42|4839.42|4840.38|4840.38|4841.17|4841.17|4838.78|4838.78|0
1661508300000|2022-08-26 10:05:00|4839.67|4839.67|4839.67|4839.67|4840.38|4840.38|4838.92|4838.92|0
1661508600000|2022-08-26 10:10:00|4839.76|4839.76|4837.05|4837.05|4839.76|4839.76|4837.05|4837.05|0
1661508900000|2022-08-26 10:15:00|4836.35|4836.35|4838.23|4838.23|4838.23|4838.23|4835.22|4835.22|0
1661509200000|2022-08-26 10:20:00|4838.04|4838.04|4840.45|4840.45|4841.43|4841.43|4837.41|4837.41|0
1661509500000|2022-08-26 10:25:00|4840.35|4840.35|4836.69|4836.69|4840.35|4840.35|4836.69|4836.69|0
1661509800000|2022-08-26 10:30:00|4835.98|4835.98|4831.99|4831.99|4835.98|4835.98|4831.89|4831.89|0
1661510100000|2022-08-26 10:35:00|4831.8|4831.8|4832.57|4832.57|4832.57|4832.57|4829.84|4829.84|0
1661510400000|2022-08-26 10:40:00|4832.47|4832.47|4830.92|4830.92|4833.79|4833.79|4830.03|4830.03|0
1661510700000|2022-08-26 10:45:00|4831.02|4831.02|4833.9|4833.9|4833.9|4833.9|4830.31|4830.31|0
1661511000000|2022-08-26 10:50:00|4833.19|4833.19|4832.62|4832.62|4834.03|4834.03|4832.62|4832.62|0
1661511300000|2022-08-26 10:55:00|4832.44|4832.44|4835.08|4835.08|4835.08|4835.08|4831.03|4831.03|0
1661511600000|2022-08-26 11:00:00|4834.61|4834.61|4830.98|4830.98|4834.61|4834.61|4830.68|4830.68|0
1661511900000|2022-08-26 11:05:00|4831.17|4831.17|4832.16|4832.16|4832.16|4832.16|4830.38|4830.38|0
1661512200000|2022-08-26 11:10:00|4832.05|4832.05|4832.85|4832.85|4834.43|4834.43|4831.86|4831.86|0
1661512500000|2022-08-26 11:15:00|4832.76|4832.76|4833.14|4833.14|4834.26|4834.26|4832.76|4832.76|0
1661512800000|2022-08-26 11:20:00|4833.51|4833.51|4832.45|4832.45|4834.09|4834.09|4832.33|4832.33|0
1661513100000|2022-08-26 11:25:00|4832.33|4832.33|4832.2|4832.2|4835.01|4835.01|4831.68|4831.68|0
1661513400000|2022-08-26 11:30:00|4831.5|4831.5|4833.36|4833.36|4833.36|4833.36|4829.85|4829.85|0
1661513700000|2022-08-26 11:35:00|4833.48|4833.48|4834.23|4834.23|4834.23|4834.23|4832.59|4832.59|0
1661514000000|2022-08-26 11:40:00|4834.04|4834.04|4836.74|4836.74|4836.74|4836.74|4833.95|4833.95|0
1661514300000|2022-08-26 11:45:00|4836.83|4836.83|4836.03|4836.03|4838.95|4838.95|4836.03|4836.03|0
1661514600000|2022-08-26 11:50:00|4835.94|4835.94|4835.52|4835.52|4836.13|4836.13|4834.44|4834.44|0
1661514900000|2022-08-26 11:55:00|4835.98|4835.98|4836.44|4836.44|4837.8|4837.8|4835.88|4835.88|0
1661515200000|2022-08-26 12:00:00|4835.03|4835.03|4835.11|4835.11|4836.47|4836.47|4834.05|4834.05|0
1661515500000|2022-08-26 12:05:00|4834.36|4834.36|4833.14|4833.14|4834.65|4834.65|4831.89|4831.89|0
1661515800000|2022-08-26 12:10:00|4832.83|4832.83|4833.18|4833.18|4833.45|4833.45|4830.63|4830.63|0
1661516100000|2022-08-26 12:15:00|4833.56|4833.56|4833.18|4833.18|4835.33|4835.33|4833.18|4833.18|0
1661516400000|2022-08-26 12:20:00|4832.9|4832.9|4833.89|4833.89|4833.89|4833.89|4832.2|4832.2|0
1661516700000|2022-08-26 12:25:00|4833.8|4833.8|4833.23|4833.23|4833.8|4833.8|4832.98|4832.98|0
1661517000000|2022-08-26 12:30:00|4833.5|4833.5|4834.51|4834.51|4837.39|4837.39|4831.58|4831.58|0
1661517300000|2022-08-26 12:35:00|4834.88|4834.88|4835.54|4835.54|4836.95|4836.95|4834.14|4834.14|0
1661517600000|2022-08-26 12:40:00|4836.24|4836.24|4836.58|4836.58|4837.69|4837.69|4836.1|4836.1|0
1661517900000|2022-08-26 12:45:00|4836.39|4836.39|4837.41|4837.41|4837.41|4837.41|4836.24|4836.24|0
1661518200000|2022-08-26 12:50:00|4837.6|4837.6|4833.88|4833.88|4837.6|4837.6|4832.47|4832.47|0
1661518500000|2022-08-26 12:55:00|4833.7|4833.7|4835.71|4835.71|4835.71|4835.71|4832.61|4832.61|0
1661518800000|2022-08-26 13:00:00|4836.42|4836.42|4834.89|4834.89|4838.2|4838.2|4834.89|4834.89|0
1661519100000|2022-08-26 13:05:00|4835.45|4835.45|4838.26|4838.26|4838.99|4838.99|4833.24|4833.24|0
1661519400000|2022-08-26 13:10:00|4836.84|4836.84|4836.36|4836.36|4837.55|4837.55|4835.99|4835.99|0
1661519700000|2022-08-26 13:15:00|4837.77|4837.77|4836.95|4836.95|4837.77|4837.77|4836.19|4836.19|0
1661520000000|2022-08-26 13:20:00|4837.66|4837.66|4833.78|4833.78|4838.06|4838.06|4833.78|4833.78|0
1661520300000|2022-08-26 13:25:00|4833.08|4833.08|4827|4827|4833.08|4833.08|4825.73|4825.73|0
1661520600000|2022-08-26 13:30:00|4826.89|4826.89|4825.4|4825.4|4826.89|4826.89|4823.86|4823.86|0
1661520900000|2022-08-26 13:35:00|4825.59|4825.59|4825.87|4825.87|4826.43|4826.43|4822.22|4822.22|0
1661521200000|2022-08-26 13:40:00|4825.49|4825.49|4820.38|4820.38|4825.71|4825.71|4819.82|4819.82|0
1661521500000|2022-08-26 13:45:00|4821.08|4821.08|4822.6|4822.6|4823.2|4823.2|4820.38|4820.38|0
1661521800000|2022-08-26 13:50:00|4822.42|4822.42|4823.38|4823.38|4823.55|4823.55|4820.48|4820.48|0
1661522100000|2022-08-26 13:55:00|4823.57|4823.57|4822.41|4822.41|4824.11|4824.11|4821.39|4821.39|0
1661522400000|2022-08-26 14:00:00|4822.22|4822.22|4818.97|4818.97|4822.22|4822.22|4815.04|4815.04|0
1661522700000|2022-08-26 14:05:00|4818.22|4818.22|4824.91|4824.91|4826.13|4826.13|4816.71|4816.71|0
1661523000000|2022-08-26 14:10:00|4825.62|4825.62|4821.68|4821.68|4825.71|4825.71|4819.34|4819.34|0
1661523300000|2022-08-26 14:15:00|4821.79|4821.79|4819.91|4819.91|4824.66|4824.66|4819.43|4819.43|0
1661523600000|2022-08-26 14:20:00|4820.1|4820.1|4820.07|4820.07|4821.52|4821.52|4816.86|4816.86|0
1661523900000|2022-08-26 14:25:00|4819.94|4819.94|4816.53|4816.53|4819.94|4819.94|4815.2|4815.2|0
1661524200000|2022-08-26 14:30:00|4816.18|4816.18|4806.43|4806.43|4816.37|4816.37|4805.92|4805.92|0
1661524500000|2022-08-26 14:35:00|4806.31|4806.31|4801.54|4801.54|4806.31|4806.31|4799.8|4799.8|0
1661524800000|2022-08-26 14:40:00|4801.65|4801.65|4800.49|4800.49|4804|4804|4799.51|4799.51|0
1661525100000|2022-08-26 14:45:00|4801.2|4801.2|4807.38|4807.38|4807.57|4807.57|4800.17|4800.17|0
1661525400000|2022-08-26 14:50:00|4806.91|4806.91|4811.17|4811.17|4813.14|4813.14|4805.64|4805.64|0
1661525700000|2022-08-26 14:55:00|4811.88|4811.88|4814.47|4814.47|4815.64|4815.64|4810.22|4810.22|0
1661526000000|2022-08-26 15:00:00|4814.58|4814.58|4818.01|4818.01|4820.08|4820.08|4813.61|4813.61|0
1661526300000|2022-08-26 15:05:00|4818.11|4818.11|4812.54|4812.54|4818.15|4818.15|4808.04|4808.04|0
1661526600000|2022-08-26 15:10:00|4812.35|4812.35|4813.16|4813.16|4816.56|4816.56|4811.4|4811.4|0
1661526900000|2022-08-26 15:15:00|4813.34|4813.34|4804.23|4804.23|4813.34|4813.34|4804.23|4804.23|0
1661527200000|2022-08-26 15:20:00|4803.91|4803.91|4803.2|4803.2|4803.97|4803.97|4800.48|4800.48|0
1661527500000|2022-08-26 15:25:00|4803.29|4803.29|4802.62|4802.62|4806.89|4806.89|4802.62|4802.62|0
1661843700000|2022-08-30 07:15:00|4814.43|4814.43|4817.52|4817.52|4823.74|4823.74|4814.43|4814.43|0
1661844000000|2022-08-30 07:20:00|4818.22|4818.22|4812.55|4812.55|4819.76|4819.76|4812.02|4812.02|0
1661844300000|2022-08-30 07:25:00|4813.2|4813.2|4808.37|4808.37|4813.2|4813.2|4802.79|4802.79|0
1661844600000|2022-08-30 07:30:00|4808.83|4808.83|4808.49|4808.49|4813.21|4813.21|4804.52|4804.52|0
1661844900000|2022-08-30 07:35:00|4807.79|4807.79|4808.21|4808.21|4809.71|4809.71|4802.94|4802.94|0
1661845200000|2022-08-30 07:40:00|4807.5|4807.5|4807.83|4807.83|4809.27|4809.27|4805.14|4805.14|0
1661845500000|2022-08-30 07:45:00|4807.27|4807.27|4800.63|4800.63|4807.27|4807.27|4800.57|4800.57|0
1661845800000|2022-08-30 07:50:00|4799.93|4799.93|4796.88|4796.88|4800.3|4800.3|4795.13|4795.13|0
1661846100000|2022-08-30 07:55:00|4796.17|4796.17|4791.99|4791.99|4798.6|4798.6|4791.39|4791.39|0
1661846400000|2022-08-30 08:00:00|4792.7|4792.7|4794.29|4794.29|4794.62|4794.62|4790.06|4790.06|0
1661846700000|2022-08-30 08:05:00|4794.57|4794.57|4785.39|4785.39|4794.94|4794.94|4783.61|4783.61|0
1661847000000|2022-08-30 08:10:00|4783.98|4783.98|4778.23|4778.23|4783.98|4783.98|4775.54|4775.54|0
1661847300000|2022-08-30 08:15:00|4778.93|4778.93|4774.46|4774.46|4782.24|4782.24|4772.68|4772.68|0
1661847600000|2022-08-30 08:20:00|4773.05|4773.05|4770.62|4770.62|4774.46|4774.46|4766.99|4766.99|0
1661847900000|2022-08-30 08:25:00|4770.8|4770.8|4775.72|4775.72|4776.43|4776.43|4770.8|4770.8|0
1661848200000|2022-08-30 08:30:00|4776.43|4776.43|4769.99|4769.99|4777.84|4777.84|4769.81|4769.81|0
1661848500000|2022-08-30 08:35:00|4770.7|4770.7|4767.97|4767.97|4771.07|4771.07|4766.57|4766.57|0
1661848800000|2022-08-30 08:40:00|4767.26|4767.26|4773.59|4773.59|4773.59|4773.59|4765.81|4765.81|0
1661849100000|2022-08-30 08:45:00|4773.49|4773.49|4776.69|4776.69|4776.69|4776.69|4771.21|4771.21|0
1661849400000|2022-08-30 08:50:00|4775.28|4775.28|4772.23|4772.23|4775.99|4775.99|4770.83|4770.83|0
1661849700000|2022-08-30 08:55:00|4771.53|4771.53|4767.4|4767.4|4771.53|4771.53|4765.99|4765.99|0
1661850000000|2022-08-30 09:00:00|4767.3|4767.3|4760.02|4760.02|4768.01|4768.01|4760.02|4760.02|0
1661850300000|2022-08-30 09:05:00|4760.73|4760.73|4758.78|4758.78|4762.18|4762.18|4758.66|4758.66|0
1661850600000|2022-08-30 09:10:00|4757.37|4757.37|4750.38|4750.38|4757.75|4757.75|4750.38|4750.38|0
1661850900000|2022-08-30 09:15:00|4750.04|4750.04|4745.83|4745.83|4750.17|4750.17|4741.81|4741.81|0
1661851200000|2022-08-30 09:20:00|4747.24|4747.24|4749.22|4749.22|4749.22|4749.22|4745.51|4745.51|0
1661851500000|2022-08-30 09:25:00|4750.63|4750.63|4740.05|4740.05|4752.75|4752.75|4740.05|4740.05|0
1661851800000|2022-08-30 09:30:00|4739.35|4739.35|4730.82|4730.82|4740.23|4740.23|4730.82|4730.82|0
1661852100000|2022-08-30 09:35:00|4732.23|4732.23|4727.23|4727.23|4732.23|4732.23|4724.49|4724.49|0
1661852400000|2022-08-30 09:40:00|4726.86|4726.86|4725.59|4725.59|4727.08|4727.08|4723.66|4723.66|0
1661852700000|2022-08-30 09:45:00|4725.5|4725.5|4725.27|4725.27|4728.42|4728.42|4724.89|4724.89|0
1661853000000|2022-08-30 09:50:00|4725.14|4725.14|4738.44|4738.44|4738.44|4738.44|4723.79|4723.79|0
1661853300000|2022-08-30 09:55:00|4738.53|4738.53|4742.81|4742.81|4744.22|4744.22|4737.18|4737.18|0
1661853600000|2022-08-30 10:00:00|4742.62|4742.62|4749.11|4749.11|4749.92|4749.92|4742.62|4742.62|0
1661853900000|2022-08-30 10:05:00|4748.41|4748.41|4757.28|4757.28|4759.66|4759.66|4748.41|4748.41|0
1661854200000|2022-08-30 10:10:00|4757.98|4757.98|4749.73|4749.73|4757.98|4757.98|4749.02|4749.02|0
1661854500000|2022-08-30 10:15:00|4750.43|4750.43|4749.38|4749.38|4751.26|4751.26|4748.7|4748.7|0
1661854800000|2022-08-30 10:20:00|4749.1|4749.1|4756.49|4756.49|4757.11|4757.11|4749.1|4749.1|0
1661855100000|2022-08-30 10:25:00|4757.2|4757.2|4764.76|4764.76|4764.76|4764.76|4757.16|4757.16|0
1661855400000|2022-08-30 10:30:00|4765.47|4765.47|4755.92|4755.92|4765.47|4765.47|4755.27|4755.27|0
1661855700000|2022-08-30 10:35:00|4755.64|4755.64|4757.63|4757.63|4758.49|4758.49|4753.37|4753.37|0
1661856000000|2022-08-30 10:40:00|4757.25|4757.25|4759.84|4759.84|4761.96|4761.96|4757.07|4757.07|0
1661856300000|2022-08-30 10:45:00|4759.67|4759.67|4757.53|4757.53|4759.76|4759.76|4757.38|4757.38|0
1661856600000|2022-08-30 10:50:00|4757.63|4757.63|4756.22|4756.22|4758.89|4758.89|4756.22|4756.22|0
1661856900000|2022-08-30 10:55:00|4756.31|4756.31|4756.86|4756.86|4757.81|4757.81|4756.31|4756.31|0
1661857200000|2022-08-30 11:00:00|4757.52|4757.52|4760.74|4760.74|4761.77|4761.77|4757.52|4757.52|0
1661857500000|2022-08-30 11:05:00|4760.93|4760.93|4757.58|4757.58|4761.17|4761.17|4757.58|4757.58|0
1661857800000|2022-08-30 11:10:00|4756.52|4756.52|4757.35|4757.35|4759.54|4759.54|4755.66|4755.66|0
1661858100000|2022-08-30 11:15:00|4757.54|4757.54|4762.75|4762.75|4762.75|4762.75|4756.54|4756.54|0
1661858400000|2022-08-30 11:20:00|4762.57|4762.57|4761.78|4761.78|4763.16|4763.16|4761.75|4761.75|0
1661858700000|2022-08-30 11:25:00|4761.08|4761.08|4763.99|4763.99|4765.31|4765.31|4760.37|4760.37|0
1661859000000|2022-08-30 11:30:00|4765.31|4765.31|4764.71|4764.71|4767.37|4767.37|4763.48|4763.48|0
1661859300000|2022-08-30 11:35:00|4763.3|4763.3|4762.46|4762.46|4765.97|4765.97|4762.46|4762.46|0
1661859600000|2022-08-30 11:40:00|4761.76|4761.76|4764.46|4764.46|4765.04|4765.04|4761.76|4761.76|0
1661859900000|2022-08-30 11:45:00|4763.05|4763.05|4763.71|4763.71|4764.93|4764.93|4763.05|4763.05|0
1661860200000|2022-08-30 11:50:00|4763.62|4763.62|4763.56|4763.56|4764.97|4764.97|4761.81|4761.81|0
1661860500000|2022-08-30 11:55:00|4763.84|4763.84|4767.21|4767.21|4767.73|4767.73|4763.14|4763.14|0
1661860800000|2022-08-30 12:00:00|4768.62|4768.62|4768.01|4768.01|4768.62|4768.62|4766.41|4766.41|0
1661861100000|2022-08-30 12:05:00|4769.42|4769.42|4767.14|4767.14|4772.26|4772.26|4767.14|4767.14|0
1661861400000|2022-08-30 12:10:00|4768.56|4768.56|4775.12|4775.12|4775.5|4775.5|4768.56|4768.56|0
1661861700000|2022-08-30 12:15:00|4775.31|4775.31|4773.68|4773.68|4775.93|4775.93|4772.97|4772.97|0
1661862000000|2022-08-30 12:20:00|4773.4|4773.4|4772.54|4772.54|4774.06|4774.06|4770.94|4770.94|0
1661862300000|2022-08-30 12:25:00|4772.71|4772.71|4770.41|4770.41|4772.71|4772.71|4768.1|4768.1|0
1661862600000|2022-08-30 12:30:00|4770.24|4770.24|4772.27|4772.27|4772.27|4772.27|4765.99|4765.99|0
1661862900000|2022-08-30 12:35:00|4772.14|4772.14|4765.57|4765.57|4774.72|4774.72|4765.57|4765.57|0
1661863200000|2022-08-30 12:40:00|4766.23|4766.23|4756.24|4756.24|4766.23|4766.23|4756.24|4756.24|0
1661863500000|2022-08-30 12:45:00|4756.42|4756.42|4750.48|4750.48|4756.8|4756.8|4750.48|4750.48|0
1661863800000|2022-08-30 12:50:00|4750.66|4750.66|4742.28|4742.28|4750.78|4750.78|4741.95|4741.95|0
1661864100000|2022-08-30 12:55:00|4742.09|4742.09|4738|4738|4744.43|4744.43|4738|4738|0
1661864400000|2022-08-30 13:00:00|4739.41|4739.41|4742.2|4742.2|4742.75|4742.75|4738.38|4738.38|0
1661864700000|2022-08-30 13:05:00|4742.57|4742.57|4743.88|4743.88|4745.65|4745.65|4742.57|4742.57|0
1661865000000|2022-08-30 13:10:00|4743.18|4743.18|4737.83|4737.83|4743.18|4743.18|4735.68|4735.68|0
1661865300000|2022-08-30 13:15:00|4737.61|4737.61|4742.86|4742.86|4744.16|4744.16|4737.52|4737.52|0
1661865600000|2022-08-30 13:20:00|4742.15|4742.15|4746.96|4746.96|4746.96|4746.96|4741.82|4741.82|0
1661865900000|2022-08-30 13:25:00|4747.67|4747.67|4747.84|4747.84|4748.39|4748.39|4746.27|4746.27|0
1661866200000|2022-08-30 13:30:00|4747.56|4747.56|4740.69|4740.69|4748.88|4748.88|4737.88|4737.88|0
1661866500000|2022-08-30 13:35:00|4740.79|4740.79|4730.98|4730.98|4740.79|4740.79|4725.65|4725.65|0
1661866800000|2022-08-30 13:40:00|4730.7|4730.7|4727.64|4727.64|4737.79|4737.79|4727.46|4727.46|0
1661867100000|2022-08-30 13:45:00|4727.74|4727.74|4730.32|4730.32|4730.6|4730.6|4724.66|4724.66|0
1661867400000|2022-08-30 13:50:00|4728.91|4728.91|4733.93|4733.93|4739.26|4739.26|4727.66|4727.66|0
1661867700000|2022-08-30 13:55:00|4733.65|4733.65|4725.36|4725.36|4735.98|4735.98|4725.36|4725.36|0
1661868000000|2022-08-30 14:00:00|4725.24|4725.24|4729.22|4729.22|4730.86|4730.86|4723.82|4723.82|0
1661868300000|2022-08-30 14:05:00|4729.04|4729.04|4734.28|4734.28|4735.31|4735.31|4726.77|4726.77|0
1661868600000|2022-08-30 14:10:00|4733.91|4733.91|4745.57|4745.57|4746.56|4746.56|4732.47|4732.47|0
1661868900000|2022-08-30 14:15:00|4744.16|4744.16|4739.16|4739.16|4744.44|4744.44|4737.28|4737.28|0
1661869200000|2022-08-30 14:20:00|4739.25|4739.25|4743.13|4743.13|4744.54|4744.54|4739.25|4739.25|0
1661869500000|2022-08-30 14:25:00|4743.04|4743.04|4746.78|4746.78|4747.9|4747.9|4743.04|4743.04|0
1661869800000|2022-08-30 14:30:00|4746.97|4746.97|4749.62|4749.62|4750.47|4750.47|4746.78|4746.78|0
1661870100000|2022-08-30 14:35:00|4750.33|4750.33|4751.27|4751.27|4751.98|4751.98|4747.89|4747.89|0
1661870400000|2022-08-30 14:40:00|4750.9|4750.9|4751.85|4751.85|4752.99|4752.99|4749.68|4749.68|0
1661870700000|2022-08-30 14:45:00|4751.14|4751.14|4732.35|4732.35|4751.14|4751.14|4732.35|4732.35|0
1661871000000|2022-08-30 14:50:00|4732.81|4732.81|4737.22|4737.22|4737.22|4737.22|4728.78|4728.78|0
1661871300000|2022-08-30 14:55:00|4737.13|4737.13|4734.15|4734.15|4738.69|4738.69|4732.08|4732.08|0
1661871600000|2022-08-30 15:00:00|4733.78|4733.78|4734.08|4734.08|4737.6|4737.6|4733.01|4733.01|0
1661871900000|2022-08-30 15:05:00|4734.26|4734.26|4736.11|4736.11|4738.98|4738.98|4733.48|4733.48|0
1661872200000|2022-08-30 15:10:00|4735.83|4735.83|4729.37|4729.37|4735.83|4735.83|4727.69|4727.69|0
1661872500000|2022-08-30 15:15:00|4730.07|4730.07|4727.56|4727.56|4730.07|4730.07|4726.3|4726.3|0
1661872800000|2022-08-30 15:20:00|4727.47|4727.47|4724|4724|4727.47|4727.47|4723.32|4723.32|0
1661873100000|2022-08-30 15:25:00|4726.12|4726.12|4726.94|4726.94|4729.98|4729.98|4725.79|4725.79|0
1661930100000|2022-08-31 07:15:00|4690.66|4690.66|4691.94|4691.94|4692.07|4692.07|4684.48|4684.48|0
1661930400000|2022-08-31 07:20:00|4691.57|4691.57|4695.18|4695.18|4695.98|4695.98|4691.57|4691.57|0
1661930700000|2022-08-31 07:25:00|4695.31|4695.31|4686.84|4686.84|4695.55|4695.55|4686.14|4686.14|0
1661931000000|2022-08-31 07:30:00|4686.47|4686.47|4684.3|4684.3|4686.47|4686.47|4681.28|4681.28|0
1661931300000|2022-08-31 07:35:00|4683.59|4683.59|4676.62|4676.62|4683.69|4683.69|4675.54|4675.54|0
1661931600000|2022-08-31 07:40:00|4677.32|4677.32|4676.86|4676.86|4679.44|4679.44|4674.28|4674.28|0
1661931900000|2022-08-31 07:45:00|4676.01|4676.01|4672.21|4672.21|4676.95|4676.95|4669.34|4669.34|0
1661932200000|2022-08-31 07:50:00|4674.33|4674.33|4661.74|4661.74|4675.04|4675.04|4661.62|4661.62|0
1661932500000|2022-08-31 07:55:00|4661.62|4661.62|4663.32|4663.32|4666.86|4666.86|4657.39|4657.39|0
1661932800000|2022-08-31 08:00:00|4662.61|4662.61|4670.41|4670.41|4670.98|4670.98|4659.32|4659.32|0
1661933100000|2022-08-31 08:05:00|4669.71|4669.71|4667.51|4667.51|4670.42|4670.42|4667.51|4667.51|0
1661933400000|2022-08-31 08:10:00|4666.66|4666.66|4665.99|4665.99|4667.92|4667.92|4662.52|4662.52|0
1661933700000|2022-08-31 08:15:00|4666.08|4666.08|4664.35|4664.35|4666.45|4666.45|4661.7|4661.7|0
1661934000000|2022-08-31 08:20:00|4663.88|4663.88|4659.36|4659.36|4663.88|4663.88|4655.78|4655.78|0
1661934300000|2022-08-31 08:25:00|4659.73|4659.73|4653.92|4653.92|4659.83|4659.83|4650.3|4650.3|0
1661934600000|2022-08-31 08:30:00|4654.63|4654.63|4657.05|4657.05|4660.05|4660.05|4654.63|4654.63|0
1661934900000|2022-08-31 08:35:00|4656.93|4656.93|4667.83|4667.83|4668.58|4668.58|4656.43|4656.43|0
1661935200000|2022-08-31 08:40:00|4668.54|4668.54|4671.86|4671.86|4671.86|4671.86|4667.68|4667.68|0
1661935500000|2022-08-31 08:45:00|4671.16|4671.16|4673.98|4673.98|4674.6|4674.6|4670.73|4670.73|0
1661935800000|2022-08-31 08:50:00|4674.07|4674.07|4672.12|4672.12|4675.06|4675.06|4671.96|4671.96|0
1661936100000|2022-08-31 08:55:00|4672.83|4672.83|4683.4|4683.4|4683.4|4683.4|4672.83|4672.83|0
1661936400000|2022-08-31 09:00:00|4683.21|4683.21|4678.41|4678.41|4683.21|4683.21|4678.23|4678.23|0
1661936700000|2022-08-31 09:05:00|4677|4677|4671.63|4671.63|4677|4677|4670.26|4670.26|0
1661937000000|2022-08-31 09:10:00|4671.91|4671.91|4663.3|4663.3|4671.91|4671.91|4663.3|4663.3|0
1661937300000|2022-08-31 09:15:00|4663.17|4663.17|4654.34|4654.34|4663.28|4663.28|4653.3|4653.3|0
1661937600000|2022-08-31 09:20:00|4654.43|4654.43|4653.33|4653.33|4656.95|4656.95|4652.43|4652.43|0
1661937900000|2022-08-31 09:25:00|4654.07|4654.07|4654.19|4654.19|4656.39|4656.39|4652.2|4652.2|0
1661938200000|2022-08-31 09:30:00|4652.77|4652.77|4658.87|4658.87|4659.86|4659.86|4652.77|4652.77|0
1661938500000|2022-08-31 09:35:00|4656.76|4656.76|4652.85|4652.85|4657.32|4657.32|4651.36|4651.36|0
1661938800000|2022-08-31 09:40:00|4653.13|4653.13|4652.81|4652.81|4654.6|4654.6|4652.02|4652.02|0
1661939100000|2022-08-31 09:45:00|4653.52|4653.52|4645.77|4645.77|4654.23|4654.23|4645.77|4645.77|0
1661939400000|2022-08-31 09:50:00|4645.87|4645.87|4644.91|4644.91|4645.87|4645.87|4641.73|4641.73|0
1661939700000|2022-08-31 09:55:00|4644.21|4644.21|4648.54|4648.54|4652.18|4652.18|4639.41|4639.41|0
1661940000000|2022-08-31 10:00:00|4647.13|4647.13|4641.02|4641.02|4647.13|4647.13|4636.94|4636.94|0
1661940300000|2022-08-31 10:05:00|4640.93|4640.93|4645.93|4645.93|4645.93|4645.93|4640.82|4640.82|0
1661940600000|2022-08-31 10:10:00|4644.51|4644.51|4646.56|4646.56|4647.47|4647.47|4644.51|4644.51|0
1661940900000|2022-08-31 10:15:00|4646.34|4646.34|4645.82|4645.82|4648.22|4648.22|4645.45|4645.45|0
1661941200000|2022-08-31 10:20:00|4646.19|4646.19|4652.38|4652.38|4654.73|4654.73|4646.19|4646.19|0
1661941500000|2022-08-31 10:25:00|4654.49|4654.49|4659.54|4659.54|4659.82|4659.82|4654.47|4654.47|0
1661941800000|2022-08-31 10:30:00|4658.98|4658.98|4656.98|4656.98|4659.93|4659.93|4655.58|4655.58|0
1661942100000|2022-08-31 10:35:00|4656.88|4656.88|4661.24|4661.24|4661.24|4661.24|4655.85|4655.85|0
1661942400000|2022-08-31 10:40:00|4660.54|4660.54|4661.14|4661.14|4661.14|4661.14|4659.03|4659.03|0
1661942700000|2022-08-31 10:45:00|4661.85|4661.85|4660.63|4660.63|4661.85|4661.85|4658.76|4658.76|0
1661943000000|2022-08-31 10:50:00|4661.19|4661.19|4663.7|4663.7|4664.04|4664.04|4659.86|4659.86|0
1661943300000|2022-08-31 10:55:00|4662.29|4662.29|4660.43|4660.43|4662.38|4662.38|4660.29|4660.29|0
1661943600000|2022-08-31 11:00:00|4659.02|4659.02|4666.85|4666.85|4667.55|4667.55|4658.55|4658.55|0
1661943900000|2022-08-31 11:05:00|4667.13|4667.13|4669.35|4669.35|4670.96|4670.96|4666.05|4666.05|0
1661944200000|2022-08-31 11:10:00|4669.13|4669.13|4668.23|4668.23|4669.13|4669.13|4667.06|4667.06|0
1661944500000|2022-08-31 11:15:00|4668.05|4668.05|4670.21|4670.21|4670.21|4670.21|4664.94|4664.94|0
1661944800000|2022-08-31 11:20:00|4670.12|4670.12|4669.72|4669.72|4671.6|4671.6|4669.32|4669.32|0
1661945100000|2022-08-31 11:25:00|4670.43|4670.43|4674.36|4674.36|4674.7|4674.7|4670.34|4670.34|0
1661945400000|2022-08-31 11:30:00|4674.17|4674.17|4673.11|4673.11|4675.16|4675.16|4672.12|4672.12|0
1661945700000|2022-08-31 11:35:00|4673.2|4673.2|4667.14|4667.14|4673.91|4673.91|4667.14|4667.14|0
1661946000000|2022-08-31 11:40:00|4666.98|4666.98|4670.24|4670.24|4670.52|4670.52|4666.84|4666.84|0
1661946300000|2022-08-31 11:45:00|4670.62|4670.62|4674.56|4674.56|4674.75|4674.75|4670.62|4670.62|0
1661946600000|2022-08-31 11:50:00|4674.94|4674.94|4684.35|4684.35|4684.35|4684.35|4674.82|4674.82|0
1661946900000|2022-08-31 11:55:00|4686.47|4686.47|4674.58|4674.58|4686.47|4686.47|4674.58|4674.58|0
1661947200000|2022-08-31 12:00:00|4673.88|4673.88|4673|4673|4673.88|4673.88|4670.56|4670.56|0
1661947500000|2022-08-31 12:05:00|4673.12|4673.12|4674.15|4674.15|4675.84|4675.84|4672.23|4672.23|0
1661947800000|2022-08-31 12:10:00|4674.85|4674.85|4677.17|4677.17|4677.17|4677.17|4674.85|4674.85|0
1661948100000|2022-08-31 12:15:00|4677.87|4677.87|4676.46|4676.46|4678.99|4678.99|4675.99|4675.99|0
1661948400000|2022-08-31 12:20:00|4674.34|4674.34|4666.52|4666.52|4675.45|4675.45|4666.05|4666.05|0
1661948700000|2022-08-31 12:25:00|4669.34|4669.34|4678|4678|4678|4678|4669.34|4669.34|0
1661949000000|2022-08-31 12:30:00|4677.3|4677.3|4677.33|4677.33|4677.85|4677.85|4673.33|4673.33|0
1661949300000|2022-08-31 12:35:00|4677.55|4677.55|4677.43|4677.43|4680.1|4680.1|4677.43|4677.43|0
1661949600000|2022-08-31 12:40:00|4676.01|4676.01|4672.58|4672.58|4676.01|4676.01|4671.48|4671.48|0
1661949900000|2022-08-31 12:45:00|4672.69|4672.69|4675.32|4675.32|4676.12|4676.12|4672.6|4672.6|0
1661950200000|2022-08-31 12:50:00|4676.02|4676.02|4678.72|4678.72|4678.81|4678.81|4676.02|4676.02|0
1661950500000|2022-08-31 12:55:00|4679.09|4679.09|4680.33|4680.33|4680.76|4680.76|4678.27|4678.27|0
1661950800000|2022-08-31 13:00:00|4680.61|4680.61|4684.59|4684.59|4685.02|4685.02|4680.61|4680.61|0
1661951100000|2022-08-31 13:05:00|4684.22|4684.22|4682.8|4682.8|4685.67|4685.67|4682.8|4682.8|0
1661951400000|2022-08-31 13:10:00|4682.98|4682.98|4685.08|4685.08|4687.77|4687.77|4682.98|4682.98|0
1661951700000|2022-08-31 13:15:00|4684.99|4684.99|4684.1|4684.1|4684.99|4684.99|4680.44|4680.44|0
1661952000000|2022-08-31 13:20:00|4684.81|4684.81|4676.34|4676.34|4685|4685|4675.46|4675.46|0
1661952300000|2022-08-31 13:25:00|4676.16|4676.16|4672.22|4672.22|4677.98|4677.98|4672.22|4672.22|0
1661952600000|2022-08-31 13:30:00|4671.93|4671.93|4682.61|4682.61|4682.78|4682.78|4670.58|4670.58|0
1661952900000|2022-08-31 13:35:00|4681.2|4681.2|4677.35|4677.35|4681.7|4681.7|4676.6|4676.6|0
1661953200000|2022-08-31 13:40:00|4677.52|4677.52|4677.95|4677.95|4678.36|4678.36|4671.06|4671.06|0
1661953500000|2022-08-31 13:45:00|4677.78|4677.78|4674.61|4674.61|4679.85|4679.85|4672.02|4672.02|0
1661953800000|2022-08-31 13:50:00|4674.33|4674.33|4680.08|4680.08|4680.08|4680.08|4674.33|4674.33|0
1661954100000|2022-08-31 13:55:00|4680.78|4680.78|4677.98|4677.98|4682.71|4682.71|4677.27|4677.27|0
1661954400000|2022-08-31 14:00:00|4678.2|4678.2|4670.4|4670.4|4678.39|4678.39|4670.4|4670.4|0
1661954700000|2022-08-31 14:05:00|4670.28|4670.28|4661.07|4661.07|4670.28|4670.28|4661.07|4661.07|0
1661955000000|2022-08-31 14:10:00|4662.48|4662.48|4666.44|4666.44|4668.84|4668.84|4661.77|4661.77|0
1661955300000|2022-08-31 14:15:00|4665.73|4665.73|4668.87|4668.87|4668.87|4668.87|4664.12|4664.12|0
1661955600000|2022-08-31 14:20:00|4669.34|4669.34|4661.36|4661.36|4669.72|4669.72|4660.8|4660.8|0
1661955900000|2022-08-31 14:25:00|4661.74|4661.74|4663.46|4663.46|4665.84|4665.84|4660.61|4660.61|0
1661956200000|2022-08-31 14:30:00|4662.71|4662.71|4663.59|4663.59|4665.12|4665.12|4661.49|4661.49|0
1661956500000|2022-08-31 14:35:00|4663.78|4663.78|4663.14|4663.14|4665.16|4665.16|4660.98|4660.98|0
1661956800000|2022-08-31 14:40:00|4663.47|4663.47|4668.44|4668.44|4668.44|4668.44|4663.09|4663.09|0
1661957100000|2022-08-31 14:45:00|4669.32|4669.32|4670.87|4670.87|4670.87|4670.87|4667.8|4667.8|0
1661957400000|2022-08-31 14:50:00|4670.78|4670.78|4679.18|4679.18|4680.04|4680.04|4670.78|4670.78|0
1661957700000|2022-08-31 14:55:00|4679.88|4679.88|4675.98|4675.98|4680.59|4680.59|4675.79|4675.79|0
1661958000000|2022-08-31 15:00:00|4675.23|4675.23|4676.9|4676.9|4677.15|4677.15|4673.72|4673.72|0
1661958300000|2022-08-31 15:05:00|4676.52|4676.52|4677.18|4677.18|4677.71|4677.71|4676.02|4676.02|0
1661958600000|2022-08-31 15:10:00|4676.48|4676.48|4679.52|4679.52|4679.62|4679.62|4676.12|4676.12|0
1661958900000|2022-08-31 15:15:00|4679.24|4679.24|4679.13|4679.13|4680.23|4680.23|4677.2|4677.2|0
1661959200000|2022-08-31 15:20:00|4679.04|4679.04|4677.41|4677.41|4680.12|4680.12|4675.96|4675.96|0
1661959500000|2022-08-31 15:25:00|4677.06|4677.06|4673.45|4673.45|4678.03|4678.03|4671.81|4671.81|0
1662016500000|2022-09-01 07:15:00|4596.17|4596.17|4586.31|4586.31|4603.91|4603.91|4585.49|4585.49|0
1662016800000|2022-09-01 07:20:00|4588.42|4588.42|4578.84|4578.84|4588.65|4588.65|4578.42|4578.42|0
1662017100000|2022-09-01 07:25:00|4579.02|4579.02|4591.96|4591.96|4594.13|4594.13|4577.51|4577.51|0
1662017400000|2022-09-01 07:30:00|4592.34|4592.34|4588.15|4588.15|4595.84|4595.84|4587.55|4587.55|0
1662017700000|2022-09-01 07:35:00|4588.34|4588.34|4595.02|4595.02|4595.43|4595.43|4588.34|4588.34|0
1662018000000|2022-09-01 07:40:00|4595.36|4595.36|4590.94|4590.94|4601.65|4601.65|4590.57|4590.57|0
1662018300000|2022-09-01 07:45:00|4591.13|4591.13|4597.06|4597.06|4597.06|4597.06|4588.8|4588.8|0
1662018600000|2022-09-01 07:50:00|4596.36|4596.36|4588.68|4588.68|4596.64|4596.64|4588.68|4588.68|0
1662018900000|2022-09-01 07:55:00|4589.06|4589.06|4584.62|4584.62|4589.25|4589.25|4580.5|4580.5|0
1662019200000|2022-09-01 08:00:00|4584.81|4584.81|4593.89|4593.89|4594.73|4594.73|4584.43|4584.43|0
1662019500000|2022-09-01 08:05:00|4592.48|4592.48|4591.5|4591.5|4597.15|4597.15|4590.74|4590.74|0
1662019800000|2022-09-01 08:10:00|4590.79|4590.79|4581.62|4581.62|4590.79|4590.79|4576.32|4576.32|0
1662020100000|2022-09-01 08:15:00|4581.99|4581.99|4576.56|4576.56|4581.99|4581.99|4576.56|4576.56|0
1662020400000|2022-09-01 08:20:00|4577.98|4577.98|4570.25|4570.25|4578.68|4578.68|4567.34|4567.34|0
1662020700000|2022-09-01 08:25:00|4569.87|4569.87|4568.8|4568.8|4571.55|4571.55|4566.72|4566.72|0
1662021000000|2022-09-01 08:30:00|4569.55|4569.55|4561.47|4561.47|4571.95|4571.95|4561|4561|0
1662021300000|2022-09-01 08:35:00|4561.38|4561.38|4558.38|4558.38|4561.78|4561.78|4557.43|4557.43|0
1662021600000|2022-09-01 08:40:00|4558.19|4558.19|4568.35|4568.35|4568.35|4568.35|4553.85|4553.85|0
1662021900000|2022-09-01 08:45:00|4568.03|4568.03|4567.45|4567.45|4573.52|4573.52|4565.34|4565.34|0
1662022200000|2022-09-01 08:50:00|4568.16|4568.16|4567.17|4567.17|4571.17|4571.17|4567.17|4567.17|0
1662022500000|2022-09-01 08:55:00|4569.29|4569.29|4574.4|4574.4|4575.89|4575.89|4568.39|4568.39|0
1662022800000|2022-09-01 09:00:00|4574.59|4574.59|4576.41|4576.41|4576.78|4576.78|4574.59|4574.59|0
1662023100000|2022-09-01 09:05:00|4577.06|4577.06|4573.92|4573.92|4578.99|4578.99|4573.92|4573.92|0
1662023400000|2022-09-01 09:10:00|4573.61|4573.61|4571.92|4571.92|4576.41|4576.41|4571.92|4571.92|0
1662023700000|2022-09-01 09:15:00|4572.62|4572.62|4573.49|4573.49|4576.35|4576.35|4571.45|4571.45|0
1662024000000|2022-09-01 09:20:00|4573.39|4573.39|4575.7|4575.7|4580.02|4580.02|4573.39|4573.39|0
1662024300000|2022-09-01 09:25:00|4575.93|4575.93|4574.44|4574.44|4576.34|4576.34|4571.96|4571.96|0
1662024600000|2022-09-01 09:30:00|4574.91|4574.91|4575.08|4575.08|4577.99|4577.99|4574.91|4574.91|0
1662024900000|2022-09-01 09:35:00|4574|4574|4574.7|4574.7|4576.91|4576.91|4571.18|4571.18|0
1662025200000|2022-09-01 09:40:00|4573.99|4573.99|4576.16|4576.16|4576.41|4576.41|4570.93|4570.93|0
1662025500000|2022-09-01 09:45:00|4575.78|4575.78|4576.86|4576.86|4578.28|4578.28|4574.92|4574.92|0
1662025800000|2022-09-01 09:50:00|4576.16|4576.16|4573.62|4573.62|4577.57|4577.57|4573.62|4573.62|0
1662026100000|2022-09-01 09:55:00|4574.33|4574.33|4573.8|4573.8|4575.74|4575.74|4573.02|4573.02|0
1662026400000|2022-09-01 10:00:00|4573.71|4573.71|4572.95|4572.95|4574.86|4574.86|4572.67|4572.67|0
1662026700000|2022-09-01 10:05:00|4572.24|4572.24|4572.84|4572.84|4573.73|4573.73|4571.96|4571.96|0
1662027000000|2022-09-01 10:10:00|4571.9|4571.9|4566.43|4566.43|4571.9|4571.9|4566.05|4566.05|0
1662027300000|2022-09-01 10:15:00|4565.96|4565.96|4562.5|4562.5|4567.42|4567.42|4562.13|4562.13|0
1662027600000|2022-09-01 10:20:00|4562.69|4562.69|4561.55|4561.55|4565.09|4565.09|4560.84|4560.84|0
1662027900000|2022-09-01 10:25:00|4560.89|4560.89|4566.49|4566.49|4566.49|4566.49|4560.14|4560.14|0
1662028200000|2022-09-01 10:30:00|4565.78|4565.78|4565.71|4565.71|4566.77|4566.77|4563.39|4563.39|0
1662028500000|2022-09-01 10:35:00|4565.15|4565.15|4557.11|4557.11|4565.15|4565.15|4557.11|4557.11|0
1662028800000|2022-09-01 10:40:00|4556.93|4556.93|4558.59|4558.59|4558.7|4558.7|4555.4|4555.4|0
1662029100000|2022-09-01 10:45:00|4557.84|4557.84|4562.35|4562.35|4562.35|4562.35|4557.75|4557.75|0
1662029400000|2022-09-01 10:50:00|4561.65|4561.65|4560.47|4560.47|4563.22|4563.22|4557.18|4557.18|0
1662029700000|2022-09-01 10:55:00|4560.94|4560.94|4555.76|4555.76|4561.12|4561.12|4555.76|4555.76|0
1662030000000|2022-09-01 11:00:00|4555.06|4555.06|4559.15|4559.15|4559.57|4559.57|4555.06|4555.06|0
1662030300000|2022-09-01 11:05:00|4560.56|4560.56|4556.75|4556.75|4562.67|4562.67|4556.75|4556.75|0
1662030600000|2022-09-01 11:10:00|4556.04|4556.04|4557.04|4557.04|4557.04|4557.04|4554.24|4554.24|0
1662030900000|2022-09-01 11:15:00|4556.95|4556.95|4555.81|4555.81|4556.95|4556.95|4554.79|4554.79|0
1662031200000|2022-09-01 11:20:00|4555.91|4555.91|4554.76|4554.76|4557.5|4557.5|4552.6|4552.6|0
1662031500000|2022-09-01 11:25:00|4554.06|4554.06|4560.13|4560.13|4560.13|4560.13|4554.06|4554.06|0
1662031800000|2022-09-01 11:30:00|4560.02|4560.02|4560.82|4560.82|4560.99|4560.99|4554.98|4554.98|0
1662032100000|2022-09-01 11:35:00|4560.59|4560.59|4559.15|4559.15|4561.25|4561.25|4559.11|4559.11|0
1662032400000|2022-09-01 11:40:00|4559.24|4559.24|4560.2|4560.2|4562.12|4562.12|4557.83|4557.83|0
1662032700000|2022-09-01 11:45:00|4560.67|4560.67|4557.06|4557.06|4561.36|4561.36|4557.06|4557.06|0
1662033000000|2022-09-01 11:50:00|4556.72|4556.72|4554.92|4554.92|4557.4|4557.4|4553.85|4553.85|0
1662033300000|2022-09-01 11:55:00|4555.63|4555.63|4555.3|4555.3|4557.9|4557.9|4552.95|4552.95|0
1662033600000|2022-09-01 12:00:00|4554.93|4554.93|4554.13|4554.13|4558.73|4558.73|4554.13|4554.13|0
1662033900000|2022-09-01 12:05:00|4554.04|4554.04|4552.96|4552.96|4556.58|4556.58|4552.96|4552.96|0
1662034200000|2022-09-01 12:10:00|4553.67|4553.67|4556.33|4556.33|4556.39|4556.39|4553.48|4553.48|0
1662034500000|2022-09-01 12:15:00|4555.68|4555.68|4556.21|4556.21|4559.57|4559.57|4555.68|4555.68|0
1662034800000|2022-09-01 12:20:00|4556.37|4556.37|4560.86|4560.86|4560.86|4560.86|4555.2|4555.2|0
1662035100000|2022-09-01 12:25:00|4561.23|4561.23|4562.44|4562.44|4566.6|4566.6|4561.23|4561.23|0
1662035400000|2022-09-01 12:30:00|4562.72|4562.72|4555.15|4555.15|4563.37|4563.37|4554.85|4554.85|0
1662035700000|2022-09-01 12:35:00|4554.44|4554.44|4558.86|4558.86|4559.61|4559.61|4553.05|4553.05|0
1662036000000|2022-09-01 12:40:00|4558.69|4558.69|4554.64|4554.64|4563.07|4563.07|4554.64|4554.64|0
1662036300000|2022-09-01 12:45:00|4555.35|4555.35|4556.26|4556.26|4558.42|4558.42|4554.68|4554.68|0
1662036600000|2022-09-01 12:50:00|4555.89|4555.89|4555.16|4555.16|4556.18|4556.18|4553.95|4553.95|0
1662036900000|2022-09-01 12:55:00|4555.86|4555.86|4555.79|4555.79|4556.8|4556.8|4554.88|4554.88|0
1662037200000|2022-09-01 13:00:00|4555.7|4555.7|4548.85|4548.85|4555.79|4555.79|4548.85|4548.85|0
1662037500000|2022-09-01 13:05:00|4548.19|4548.19|4548.34|4548.34|4550.36|4550.36|4546.57|4546.57|0
1662037800000|2022-09-01 13:10:00|4548.46|4548.46|4536.97|4536.97|4548.46|4548.46|4536.6|4536.6|0
1662038100000|2022-09-01 13:15:00|4536.69|4536.69|4541.77|4541.77|4541.77|4541.77|4533.88|4533.88|0
1662038400000|2022-09-01 13:20:00|4541.06|4541.06|4535.23|4535.23|4541.15|4541.15|4534.25|4534.25|0
1662038700000|2022-09-01 13:25:00|4534.52|4534.52|4529.99|4529.99|4534.8|4534.8|4529.55|4529.55|0
1662039000000|2022-09-01 13:30:00|4529.9|4529.9|4531.13|4531.13|4536.56|4536.56|4526.98|4526.98|0
1662039300000|2022-09-01 13:35:00|4530.19|4530.19|4529.36|4529.36|4532.97|4532.97|4527.27|4527.27|0
1662039600000|2022-09-01 13:40:00|4530.86|4530.86|4532.79|4532.79|4534.34|4534.34|4529.7|4529.7|0
1662039900000|2022-09-01 13:45:00|4532.51|4532.51|4523.53|4523.53|4532.68|4532.68|4523.53|4523.53|0
1662040200000|2022-09-01 13:50:00|4523.91|4523.91|4521.94|4521.94|4526.86|4526.86|4517.2|4517.2|0
1662040500000|2022-09-01 13:55:00|4522.5|4522.5|4527.3|4527.3|4528.7|4528.7|4520.63|4520.63|0
1662040800000|2022-09-01 14:00:00|4527.43|4527.43|4528.29|4528.29|4531.16|4531.16|4524.9|4524.9|0
1662041100000|2022-09-01 14:05:00|4529|4529|4536.76|4536.76|4537.47|4537.47|4529|4529|0
1662041400000|2022-09-01 14:10:00|4536.67|4536.67|4527.83|4527.83|4536.67|4536.67|4527.7|4527.7|0
1662041700000|2022-09-01 14:15:00|4526.98|4526.98|4526.94|4526.94|4531.77|4531.77|4524.76|4524.76|0
1662042000000|2022-09-01 14:20:00|4526|4526|4532.48|4532.48|4532.48|4532.48|4524.55|4524.55|0
1662042300000|2022-09-01 14:25:00|4533.18|4533.18|4542.81|4542.81|4543.21|4543.21|4533.18|4533.18|0
1662042600000|2022-09-01 14:30:00|4542.11|4542.11|4532.29|4532.29|4542.11|4542.11|4531.26|4531.26|0
1662042900000|2022-09-01 14:35:00|4532.1|4532.1|4530.45|4530.45|4535.65|4535.65|4529.27|4529.27|0
1662043200000|2022-09-01 14:40:00|4529.7|4529.7|4529|4529|4532.73|4532.73|4528.2|4528.2|0
1662043500000|2022-09-01 14:45:00|4528.53|4528.53|4537.64|4537.64|4538.06|4538.06|4528.25|4528.25|0
1662043800000|2022-09-01 14:50:00|4536.94|4536.94|4532.77|4532.77|4537.17|4537.17|4532.77|4532.77|0
1662044100000|2022-09-01 14:55:00|4533.47|4533.47|4533.95|4533.95|4536.19|4536.19|4532.48|4532.48|0
1662044400000|2022-09-01 15:00:00|4533.84|4533.84|4540.92|4540.92|4543.74|4543.74|4530.04|4530.04|0
1662044700000|2022-09-01 15:05:00|4540.22|4540.22|4541.31|4541.31|4543.37|4543.37|4538.58|4538.58|0
1662045000000|2022-09-01 15:10:00|4541.42|4541.42|4543.77|4543.77|4545.06|4545.06|4541.03|4541.03|0
1662045300000|2022-09-01 15:15:00|4543.59|4543.59|4542.82|4542.82|4547.47|4547.47|4542.66|4542.66|0
1662045600000|2022-09-01 15:20:00|4543.53|4543.53|4533.31|4533.31|4543.53|4543.53|4532.73|4532.73|0
1662045900000|2022-09-01 15:25:00|4533.14|4533.14|4535.05|4535.05|4539.73|4539.73|4531.72|4531.72|0
1662102900000|2022-09-02 07:15:00|4525.04|4525.04|4530.33|4530.33|4531.79|4531.79|4522.59|4522.59|0
1662103200000|2022-09-02 07:20:00|4528.92|4528.92|4536.3|4536.3|4544.86|4544.86|4528.92|4528.92|0
1662103500000|2022-09-02 07:25:00|4537.01|4537.01|4537.74|4537.74|4539.57|4539.57|4532.73|4532.73|0
1662103800000|2022-09-02 07:30:00|4538.44|4538.44|4530.36|4530.36|4538.83|4538.83|4527.33|4527.33|0
1662104100000|2022-09-02 07:35:00|4530.01|4530.01|4538.87|4538.87|4539.36|4539.36|4529.92|4529.92|0
1662104400000|2022-09-02 07:40:00|4538.59|4538.59|4538.81|4538.81|4541.53|4541.53|4536.01|4536.01|0
1662104700000|2022-09-02 07:45:00|4538.72|4538.72|4525.88|4525.88|4538.72|4538.72|4524.15|4524.15|0
1662105000000|2022-09-02 07:50:00|4526.34|4526.34|4527.52|4527.52|4533.34|4533.34|4526.34|4526.34|0
1662105300000|2022-09-02 07:55:00|4525.92|4525.92|4523.92|4523.92|4526.67|4526.67|4521.27|4521.27|0
1662105600000|2022-09-02 08:00:00|4524.1|4524.1|4532.6|4532.6|4532.6|4532.6|4523.13|4523.13|0
1662105900000|2022-09-02 08:05:00|4532.28|4532.28|4534.69|4534.69|4537.39|4537.39|4531.58|4531.58|0
1662106200000|2022-09-02 08:10:00|4536.19|4536.19|4539.91|4539.91|4540.89|4540.89|4534.64|4534.64|0
1662106500000|2022-09-02 08:15:00|4539.53|4539.53|4547.98|4547.98|4548.55|4548.55|4539.44|4539.44|0
1662106800000|2022-09-02 08:20:00|4549.2|4549.2|4546.93|4546.93|4553.14|4553.14|4546.08|4546.08|0
1662107100000|2022-09-02 08:25:00|4546.22|4546.22|4553.22|4553.22|4553.59|4553.59|4546.22|4546.22|0
1662107400000|2022-09-02 08:30:00|4553.09|4553.09|4557.98|4557.98|4557.99|4557.99|4553.09|4553.09|0
1662107700000|2022-09-02 08:35:00|4557.85|4557.85|4562.62|4562.62|4563.52|4563.52|4557.85|4557.85|0
1662108000000|2022-09-02 08:40:00|4563.32|4563.32|4564.31|4564.31|4567.51|4567.51|4563.32|4563.32|0
1662108300000|2022-09-02 08:45:00|4564.59|4564.59|4573.6|4573.6|4573.6|4573.6|4564.59|4564.59|0
1662108600000|2022-09-02 08:50:00|4573.69|4573.69|4574.18|4574.18|4579.27|4579.27|4573.69|4573.69|0
1662108900000|2022-09-02 08:55:00|4574.46|4574.46|4571.74|4571.74|4575.26|4575.26|4570.56|4570.56|0
1662109200000|2022-09-02 09:00:00|4571.18|4571.18|4561.35|4561.35|4571.18|4571.18|4560.65|4560.65|0
1662109500000|2022-09-02 09:05:00|4560.89|4560.89|4560.53|4560.53|4562.67|4562.67|4560.28|4560.28|0
1662109800000|2022-09-02 09:10:00|4558.19|4558.19|4560.2|4560.2|4563.82|4563.82|4558.19|4558.19|0
1662110100000|2022-09-02 09:15:00|4560.36|4560.36|4557.1|4557.1|4562.1|4562.1|4557.1|4557.1|0
1662110400000|2022-09-02 09:20:00|4556.92|4556.92|4552.84|4552.84|4558.7|4558.7|4552.84|4552.84|0
1662110700000|2022-09-02 09:25:00|4552.46|4552.46|4550.82|4550.82|4552.84|4552.84|4550.82|4550.82|0
1662111000000|2022-09-02 09:30:00|4551|4551|4546.53|4546.53|4551|4551|4545.78|4545.78|0
1662111300000|2022-09-02 09:35:00|4544.42|4544.42|4542.18|4542.18|4544.42|4544.42|4540.35|4540.35|0
1662111600000|2022-09-02 09:40:00|4541.48|4541.48|4540.21|4540.21|4543.59|4543.59|4540.21|4540.21|0
1662111900000|2022-09-02 09:45:00|4540.92|4540.92|4545.14|4545.14|4546.83|4546.83|4540.92|4540.92|0
1662112200000|2022-09-02 09:50:00|4546.55|4546.55|4551.83|4551.83|4551.98|4551.98|4545.85|4545.85|0
1662112500000|2022-09-02 09:55:00|4551.65|4551.65|4548.68|4548.68|4551.65|4551.65|4547.85|4547.85|0
1662112800000|2022-09-02 10:00:00|4549.39|4549.39|4551.72|4551.72|4553.75|4553.75|4549.39|4549.39|0
1662113100000|2022-09-02 10:05:00|4551.63|4551.63|4550.27|4550.27|4552.43|4552.43|4550.18|4550.18|0
1662113400000|2022-09-02 10:10:00|4549.56|4549.56|4548.76|4548.76|4551.3|4551.3|4548.76|4548.76|0
1662113700000|2022-09-02 10:15:00|4548.66|4548.66|4548.71|4548.71|4549.89|4549.89|4544.26|4544.26|0
1662114000000|2022-09-02 10:20:00|4548.99|4548.99|4551.42|4551.42|4551.42|4551.42|4547.72|4547.72|0
1662114300000|2022-09-02 10:25:00|4551.61|4551.61|4547.35|4547.35|4551.61|4551.61|4547.07|4547.07|0
1662114600000|2022-09-02 10:30:00|4546.88|4546.88|4544.3|4544.3|4546.88|4546.88|4542.7|4542.7|0
1662114900000|2022-09-02 10:35:00|4544.48|4544.48|4544.01|4544.01|4545.42|4545.42|4543.63|4543.63|0
1662115200000|2022-09-02 10:40:00|4544.71|4544.71|4542.38|4542.38|4544.71|4544.71|4540.97|4540.97|0
1662115500000|2022-09-02 10:45:00|4542.1|4542.1|4540.44|4540.44|4542.1|4542.1|4539.18|4539.18|0
1662115800000|2022-09-02 10:50:00|4540.34|4540.34|4544.3|4544.3|4544.3|4544.3|4540.15|4540.15|0
1662116100000|2022-09-02 10:55:00|4544.67|4544.67|4544.86|4544.86|4546.1|4546.1|4544.39|4544.39|0
1662116400000|2022-09-02 11:00:00|4544.77|4544.77|4546.47|4546.47|4547.11|4547.11|4544.77|4544.77|0
1662116700000|2022-09-02 11:05:00|4546.1|4546.1|4543.05|4543.05|4548.4|4548.4|4543.05|4543.05|0
1662117000000|2022-09-02 11:10:00|4543.24|4543.24|4540.43|4540.43|4543.52|4543.52|4538.12|4538.12|0
1662117300000|2022-09-02 11:15:00|4541.18|4541.18|4543.23|4543.23|4543.23|4543.23|4541.18|4541.18|0
1662117600000|2022-09-02 11:20:00|4543.06|4543.06|4541.98|4541.98|4543.06|4543.06|4540.19|4540.19|0
1662117900000|2022-09-02 11:25:00|4542.17|4542.17|4542.87|4542.87|4542.97|4542.97|4542.17|4542.17|0
1662118200000|2022-09-02 11:30:00|4542.78|4542.78|4546.06|4546.06|4546.06|4546.06|4542.78|4542.78|0
1662118500000|2022-09-02 11:35:00|4546.22|4546.22|4546.3|4546.3|4547.38|4547.38|4545.09|4545.09|0
1662118800000|2022-09-02 11:40:00|4546.02|4546.02|4547.56|4547.56|4547.56|4547.56|4545.74|4545.74|0
1662119100000|2022-09-02 11:45:00|4546.15|4546.15|4547.52|4547.52|4548.09|4548.09|4546.15|4546.15|0
1662119400000|2022-09-02 11:50:00|4547.9|4547.9|4550.36|4550.36|4550.46|4550.46|4547.71|4547.71|0
1662119700000|2022-09-02 11:55:00|4550.27|4550.27|4548.47|4548.47|4551.19|4551.19|4548.47|4548.47|0
1662120000000|2022-09-02 12:00:00|4549.18|4549.18|4547.82|4547.82|4550.18|4550.18|4547.82|4547.82|0
1662120300000|2022-09-02 12:05:00|4549.23|4549.23|4551.92|4551.92|4552.2|4552.2|4549.23|4549.23|0
1662120600000|2022-09-02 12:10:00|4551.21|4551.21|4549.12|4549.12|4552.39|4552.39|4548.65|4548.65|0
1662120900000|2022-09-02 12:15:00|4549.83|4549.83|4552.57|4552.57|4552.9|4552.9|4549.75|4549.75|0
1662121200000|2022-09-02 12:20:00|4552.82|4552.82|4554.1|4554.1|4556.59|4556.59|4552.82|4552.82|0
1662121500000|2022-09-02 12:25:00|4552.69|4552.69|4553.85|4553.85|4553.85|4553.85|4551.42|4551.42|0
1662121800000|2022-09-02 12:30:00|4557.38|4557.38|4556.74|4556.74|4559.71|4559.71|4552.95|4552.95|0
1662122100000|2022-09-02 12:35:00|4556.04|4556.04|4562.24|4562.24|4564.87|4564.87|4552.46|4552.46|0
1662122400000|2022-09-02 12:40:00|4561.86|4561.86|4559.56|4559.56|4562.63|4562.63|4558.62|4558.62|0
1662122700000|2022-09-02 12:45:00|4559.09|4559.09|4560.68|4560.68|4560.68|4560.68|4556.95|4556.95|0
1662123000000|2022-09-02 12:50:00|4560.97|4560.97|4564.24|4564.24|4567.56|4567.56|4560.87|4560.87|0
1662123300000|2022-09-02 12:55:00|4564.52|4564.52|4564.08|4564.08|4565.35|4565.35|4563.54|4563.54|0
1662123600000|2022-09-02 13:00:00|4564.27|4564.27|4560.73|4560.73|4564.77|4564.77|4558.48|4558.48|0
1662123900000|2022-09-02 13:05:00|4560.82|4560.82|4562.42|4562.42|4565.32|4565.32|4560.63|4560.63|0
1662124200000|2022-09-02 13:10:00|4561.86|4561.86|4557.82|4557.82|4562.56|4562.56|4557.82|4557.82|0
1662124500000|2022-09-02 13:15:00|4558.19|4558.19|4561.54|4561.54|4563.73|4563.73|4558.19|4558.19|0
1662124800000|2022-09-02 13:20:00|4561.73|4561.73|4559.9|4559.9|4562.15|4562.15|4558.66|4558.66|0
1662125100000|2022-09-02 13:25:00|4557.08|4557.08|4557.94|4557.94|4558.36|4558.36|4556.5|4556.5|0
1662125400000|2022-09-02 13:30:00|4557.76|4557.76|4560.53|4560.53|4564.28|4564.28|4557.76|4557.76|0
1662125700000|2022-09-02 13:35:00|4559.82|4559.82|4557.9|4557.9|4561.39|4561.39|4557.9|4557.9|0
1662126000000|2022-09-02 13:40:00|4557.71|4557.71|4558.45|4558.45|4559.9|4559.9|4557.34|4557.34|0
1662126300000|2022-09-02 13:45:00|4558.36|4558.36|4563.08|4563.08|4564.05|4564.05|4558.27|4558.27|0
1662126600000|2022-09-02 13:50:00|4563.36|4563.36|4566.28|4566.28|4567.84|4567.84|4563.08|4563.08|0
1662126900000|2022-09-02 13:55:00|4566.37|4566.37|4566.66|4566.66|4568.23|4568.23|4563.87|4563.87|0
1662127200000|2022-09-02 14:00:00|4566.54|4566.54|4568.52|4568.52|4568.52|4568.52|4564.43|4564.43|0
1662127500000|2022-09-02 14:05:00|4568.89|4568.89|4571.91|4571.91|4573.18|4573.18|4568.67|4568.67|0
1662127800000|2022-09-02 14:10:00|4572.19|4572.19|4572.88|4572.88|4577.5|4577.5|4572.19|4572.19|0
1662128100000|2022-09-02 14:15:00|4572.18|4572.18|4571.86|4571.86|4574.23|4574.23|4571.01|4571.01|0
1662128400000|2022-09-02 14:20:00|4571.96|4571.96|4574.43|4574.43|4574.71|4574.71|4569.38|4569.38|0
1662128700000|2022-09-02 14:25:00|4574.15|4574.15|4572.13|4572.13|4574.71|4574.71|4571.29|4571.29|0
1662129000000|2022-09-02 14:30:00|4572.41|4572.41|4570.01|4570.01|4573.35|4573.35|4567.61|4567.61|0
1662129300000|2022-09-02 14:35:00|4570.2|4570.2|4574.03|4574.03|4575.3|4575.3|4570.2|4570.2|0
1662129600000|2022-09-02 14:40:00|4574.5|4574.5|4569.95|4569.95|4575.58|4575.58|4569.51|4569.51|0
1662129900000|2022-09-02 14:45:00|4570.13|4570.13|4569.96|4569.96|4571.49|4571.49|4569.01|4569.01|0
1662130200000|2022-09-02 14:50:00|4570.05|4570.05|4572.65|4572.65|4572.65|4572.65|4569.11|4569.11|0
1662130500000|2022-09-02 14:55:00|4573.3|4573.3|4569.02|4569.02|4573.3|4573.3|4568.16|4568.16|0
1662130800000|2022-09-02 15:00:00|4568.84|4568.84|4569.98|4569.98|4571.37|4571.37|4567.24|4567.24|0
1662131100000|2022-09-02 15:05:00|4570.07|4570.07|4567.92|4567.92|4570.77|4570.77|4566.53|4566.53|0
1662131400000|2022-09-02 15:10:00|4568.2|4568.2|4567.76|4567.76|4568.76|4568.76|4567.44|4567.44|0
1662131700000|2022-09-02 15:15:00|4568.46|4568.46|4567.2|4567.2|4569.95|4569.95|4567.2|4567.2|0
1662132000000|2022-09-02 15:20:00|4567.01|4567.01|4570.32|4570.32|4570.56|4570.56|4567.01|4567.01|0
1662132300000|2022-09-02 15:25:00|4570.41|4570.41|4569.82|4569.82|4571.39|4571.39|4568.63|4568.63|0
1662362100000|2022-09-05 07:15:00|4577.58|4577.58|4590.01|4590.01|4593.72|4593.72|4576.92|4576.92|0
1662362400000|2022-09-05 07:20:00|4590.3|4590.3|4604.46|4604.46|4605.17|4605.17|4587.52|4587.52|0
1662362700000|2022-09-05 07:25:00|4605.17|4605.17|4607.38|4607.38|4609.34|4609.34|4602.53|4602.53|0
1662363000000|2022-09-05 07:30:00|4607.66|4607.66|4623.32|4623.32|4623.42|4623.42|4607.66|4607.66|0
1662363300000|2022-09-05 07:35:00|4623.51|4623.51|4616.71|4616.71|4627.59|4627.59|4614.88|4614.88|0
1662363600000|2022-09-05 07:40:00|4616.43|4616.43|4612.06|4612.06|4617.46|4617.46|4610.32|4610.32|0
1662363900000|2022-09-05 07:45:00|4611.84|4611.84|4615.24|4615.24|4615.94|4615.94|4610.1|4610.1|0
1662364200000|2022-09-05 07:50:00|4613.83|4613.83|4624.47|4624.47|4629.92|4629.92|4612.51|4612.51|0
1662364500000|2022-09-05 07:55:00|4625.18|4625.18|4625.32|4625.32|4630.35|4630.35|4622.82|4622.82|0
1662364800000|2022-09-05 08:00:00|4624.52|4624.52|4627.73|4627.73|4629.39|4629.39|4623.82|4623.82|0
1662365100000|2022-09-05 08:05:00|4628.44|4628.44|4622.14|4622.14|4629.28|4629.28|4621.11|4621.11|0
1662365400000|2022-09-05 08:10:00|4622.84|4622.84|4624.68|4624.68|4625.19|4625.19|4616.83|4616.83|0
1662365700000|2022-09-05 08:15:00|4624.49|4624.49|4630.59|4630.59|4631.86|4631.86|4623.18|4623.18|0
1662366000000|2022-09-05 08:20:00|4631.3|4631.3|4627.87|4627.87|4635.39|4635.39|4627.16|4627.16|0
1662366300000|2022-09-05 08:25:00|4629.28|4629.28|4629.81|4629.81|4631.31|4631.31|4626.37|4626.37|0
1662366600000|2022-09-05 08:30:00|4629.1|4629.1|4627.03|4627.03|4629.1|4629.1|4623.46|4623.46|0
1662366900000|2022-09-05 08:35:00|4627.73|4627.73|4632.43|4632.43|4632.57|4632.57|4627.73|4627.73|0
1662367200000|2022-09-05 08:40:00|4632.68|4632.68|4628.6|4628.6|4632.68|4632.68|4627.19|4627.19|0
1662367500000|2022-09-05 08:45:00|4627.19|4627.19|4630.7|4630.7|4630.7|4630.7|4623.66|4623.66|0
1662367800000|2022-09-05 08:50:00|4629.99|4629.99|4629.86|4629.86|4631.61|4631.61|4629.5|4629.5|0
1662368100000|2022-09-05 08:55:00|4629.16|4629.16|4632.69|4632.69|4632.69|4632.69|4628.51|4628.51|0
1662368400000|2022-09-05 09:00:00|4631.28|4631.28|4632.69|4632.69|4633.93|4633.93|4628.93|4628.93|0
1662368700000|2022-09-05 09:05:00|4634.11|4634.11|4633.99|4633.99|4638.2|4638.2|4633.88|4633.88|0
1662369000000|2022-09-05 09:10:00|4633.28|4633.28|4632.69|4632.69|4633.99|4633.99|4632.2|4632.2|0
1662369300000|2022-09-05 09:15:00|4632.5|4632.5|4629.38|4629.38|4633.82|4633.82|4629.38|4629.38|0
1662369600000|2022-09-05 09:20:00|4629.29|4629.29|4627.03|4627.03|4629.29|4629.29|4622.57|4622.57|0
1662369900000|2022-09-05 09:25:00|4626.33|4626.33|4625.55|4625.55|4627.26|4627.26|4623.85|4623.85|0
1662370200000|2022-09-05 09:30:00|4625.26|4625.26|4629.15|4629.15|4630.04|4630.04|4623.15|4623.15|0
1662370500000|2022-09-05 09:35:00|4628.8|4628.8|4627.25|4627.25|4629.04|4629.04|4626.55|4626.55|0
1662370800000|2022-09-05 09:40:00|4626.88|4626.88|4624.99|4624.99|4627.07|4627.07|4624.61|4624.61|0
1662371100000|2022-09-05 09:45:00|4625.16|4625.16|4628.3|4628.3|4630.24|4630.24|4623.9|4623.9|0
1662371400000|2022-09-05 09:50:00|4628.12|4628.12|4623.71|4623.71|4628.12|4628.12|4623.62|4623.62|0
1662371700000|2022-09-05 09:55:00|4623.99|4623.99|4625.88|4625.88|4625.88|4625.88|4621.42|4621.42|0
1662372000000|2022-09-05 10:00:00|4625.7|4625.7|4626.52|4626.52|4626.52|4626.52|4623.85|4623.85|0
1662372300000|2022-09-05 10:05:00|4626.39|4626.39|4632.15|4632.15|4632.15|4632.15|4625.31|4625.31|0
1662372600000|2022-09-05 10:10:00|4631.96|4631.96|4633.07|4633.07|4634.48|4634.48|4631.02|4631.02|0
1662372900000|2022-09-05 10:15:00|4633.54|4633.54|4640.15|4640.15|4640.15|4640.15|4633.54|4633.54|0
1662373200000|2022-09-05 10:20:00|4640.3|4640.3|4635.54|4635.54|4640.3|4640.3|4633.96|4633.96|0
1662373500000|2022-09-05 10:25:00|4636.25|4636.25|4632.9|4632.9|4637.61|4637.61|4632.8|4632.8|0
1662373800000|2022-09-05 10:30:00|4632.99|4632.99|4632.04|4632.04|4632.99|4632.99|4628.7|4628.7|0
1662374100000|2022-09-05 10:35:00|4632.51|4632.51|4636.09|4636.09|4637.64|4637.64|4632.51|4632.51|0
1662374400000|2022-09-05 10:40:00|4636.27|4636.27|4634.69|4634.69|4636.41|4636.41|4633.59|4633.59|0
1662374700000|2022-09-05 10:45:00|4633.98|4633.98|4634.75|4634.75|4634.75|4634.75|4631.96|4631.96|0
1662375000000|2022-09-05 10:50:00|4634.64|4634.64|4636.03|4636.03|4636.7|4636.7|4634.64|4634.64|0
1662375300000|2022-09-05 10:55:00|4635.56|4635.56|4632.8|4632.8|4635.56|4635.56|4632.19|4632.19|0
1662375600000|2022-09-05 11:00:00|4632.61|4632.61|4635.93|4635.93|4636.21|4636.21|4632.49|4632.49|0
1662375900000|2022-09-05 11:05:00|4635.23|4635.23|4635.73|4635.73|4637.96|4637.96|4634.43|4634.43|0
1662376200000|2022-09-05 11:10:00|4635.08|4635.08|4627.89|4627.89|4635.08|4635.08|4627.89|4627.89|0
1662376500000|2022-09-05 11:15:00|4627.71|4627.71|4634.07|4634.07|4635.26|4635.26|4627.01|4627.01|0
1662376800000|2022-09-05 11:20:00|4633.36|4633.36|4633.1|4633.1|4633.9|4633.9|4631.32|4631.32|0
1662377100000|2022-09-05 11:25:00|4633.01|4633.01|4630.61|4630.61|4633.01|4633.01|4629.77|4629.77|0
1662377400000|2022-09-05 11:30:00|4630.52|4630.52|4629.37|4629.37|4632.19|4632.19|4628.83|4628.83|0
1662377700000|2022-09-05 11:35:00|4629.47|4629.47|4632.13|4632.13|4633.16|4633.16|4629.47|4629.47|0
1662378000000|2022-09-05 11:40:00|4631.43|4631.43|4631.49|4631.49|4631.75|4631.75|4630.21|4630.21|0
1662378300000|2022-09-05 11:45:00|4631.58|4631.58|4634.64|4634.64|4636.42|4636.42|4631.58|4631.58|0
1662378600000|2022-09-05 11:50:00|4634.45|4634.45|4630.81|4630.81|4634.62|4634.62|4630.81|4630.81|0
1662378900000|2022-09-05 11:55:00|4630.68|4630.68|4636.18|4636.18|4636.18|4636.18|4630.68|4630.68|0
1662379200000|2022-09-05 12:00:00|4635.92|4635.92|4638.09|4638.09|4638.09|4638.09|4635.92|4635.92|0
1662379500000|2022-09-05 12:05:00|4637.52|4637.52|4634.93|4634.93|4639.64|4639.64|4634.93|4634.93|0
1662379800000|2022-09-05 12:10:00|4635.3|4635.3|4631.03|4631.03|4635.52|4635.52|4631.03|4631.03|0
1662380100000|2022-09-05 12:15:00|4630.92|4630.92|4636.34|4636.34|4636.34|4636.34|4630.82|4630.82|0
1662380400000|2022-09-05 12:20:00|4637.05|4637.05|4638.51|4638.51|4638.79|4638.79|4637.05|4637.05|0
1662380700000|2022-09-05 12:25:00|4638.61|4638.61|4641.69|4641.69|4642.07|4642.07|4637.9|4637.9|0
1662381000000|2022-09-05 12:30:00|4642.16|4642.16|4642.07|4642.07|4642.35|4642.35|4641.36|4641.36|0
1662381300000|2022-09-05 12:35:00|4641.94|4641.94|4643.19|4643.19|4643.57|4643.57|4640.99|4640.99|0
1662381600000|2022-09-05 12:40:00|4643.9|4643.9|4646.62|4646.62|4646.64|4646.64|4643.46|4643.46|0
1662381900000|2022-09-05 12:45:00|4645.91|4645.91|4647.3|4647.3|4647.3|4647.3|4645.4|4645.4|0
1662382200000|2022-09-05 12:50:00|4648.1|4648.1|4649.25|4649.25|4649.79|4649.79|4647.02|4647.02|0
1662382500000|2022-09-05 12:55:00|4649.53|4649.53|4655.26|4655.26|4655.26|4655.26|4649.53|4649.53|0
1662382800000|2022-09-05 13:00:00|4655.96|4655.96|4656.8|4656.8|4658.06|4658.06|4655.96|4655.96|0
1662383100000|2022-09-05 13:05:00|4656.43|4656.43|4658.16|4658.16|4658.16|4658.16|4656.33|4656.33|0
1662383400000|2022-09-05 13:10:00|4657.91|4657.91|4659.22|4659.22|4659.22|4659.22|4656.8|4656.8|0
1662383700000|2022-09-05 13:15:00|4658.52|4658.52|4661.08|4661.08|4663.72|4663.72|4658.52|4658.52|0
1662384000000|2022-09-05 13:20:00|4660.91|4660.91|4660.17|4660.17|4663.98|4663.98|4659.89|4659.89|0
1662384300000|2022-09-05 13:25:00|4660.51|4660.51|4659.47|4659.47|4660.62|4660.62|4659.35|4659.35|0
1662384600000|2022-09-05 13:30:00|4659.28|4659.28|4660.01|4660.01|4661.4|4661.4|4658.81|4658.81|0
1662384900000|2022-09-05 13:35:00|4660.19|4660.19|4663.86|4663.86|4664.53|4664.53|4659.77|4659.77|0
1662385200000|2022-09-05 13:40:00|4664.57|4664.57|4666.47|4666.47|4667.28|4667.28|4664.57|4664.57|0
1662385500000|2022-09-05 13:45:00|4666.38|4666.38|4668.23|4668.23|4669.21|4669.21|4666.38|4666.38|0
1662385800000|2022-09-05 13:50:00|4667.95|4667.95|4664.1|4664.1|4667.95|4667.95|4664.1|4664.1|0
1662386100000|2022-09-05 13:55:00|4663.92|4663.92|4657.87|4657.87|4663.92|4663.92|4651.19|4651.19|0
1662386400000|2022-09-05 14:00:00|4658.06|4658.06|4654.72|4654.72|4659.94|4659.94|4654.72|4654.72|0
1662386700000|2022-09-05 14:05:00|4653.78|4653.78|4648.51|4648.51|4653.91|4653.91|4648.46|4648.46|0
1662387000000|2022-09-05 14:10:00|4648.63|4648.63|4657.83|4657.83|4657.92|4657.92|4648.48|4648.48|0
1662387300000|2022-09-05 14:15:00|4657.74|4657.74|4653.63|4653.63|4657.74|4657.74|4653.58|4653.58|0
1662387600000|2022-09-05 14:20:00|4654.33|4654.33|4653.82|4653.82|4654.71|4654.71|4651.69|4651.69|0
1662387900000|2022-09-05 14:25:00|4653.91|4653.91|4653.22|4653.22|4658.02|4658.02|4653.22|4653.22|0
1662388200000|2022-09-05 14:30:00|4653.04|4653.04|4651.32|4651.32|4654.57|4654.57|4650.57|4650.57|0
1662388500000|2022-09-05 14:35:00|4651.41|4651.41|4653.77|4653.77|4654.59|4654.59|4651.25|4651.25|0
1662388800000|2022-09-05 14:40:00|4653.96|4653.96|4654.84|4654.84|4657.23|4657.23|4653.96|4653.96|0
1662389100000|2022-09-05 14:45:00|4654.73|4654.73|4655|4655|4656.78|4656.78|4654.45|4654.45|0
1662389400000|2022-09-05 14:50:00|4654.44|4654.44|4659.71|4659.71|4659.71|4659.71|4653.69|4653.69|0
1662389700000|2022-09-05 14:55:00|4659.48|4659.48|4660.47|4660.47|4661.46|4661.46|4659.43|4659.43|0
1662390000000|2022-09-05 15:00:00|4660.66|4660.66|4662.57|4662.57|4662.57|4662.57|4659.47|4659.47|0
1662390300000|2022-09-05 15:05:00|4662.7|4662.7|4658.73|4658.73|4664.69|4664.69|4658.73|4658.73|0
1662390600000|2022-09-05 15:10:00|4658.02|4658.02|4653.29|4653.29|4658.02|4658.02|4653.29|4653.29|0
1662390900000|2022-09-05 15:15:00|4653.76|4653.76|4656.35|4656.35|4656.35|4656.35|4653.67|4653.67|0
1662391200000|2022-09-05 15:20:00|4656.45|4656.45|4656.15|4656.15|4656.79|4656.79|4654.28|4654.28|0
1662391500000|2022-09-05 15:25:00|4656.24|4656.24|4659.4|4659.4|4659.4|4659.4|4656.24|4656.24|0
1662448500000|2022-09-06 07:15:00|4657.67|4657.67|4661.95|4661.95|4662.16|4662.16|4656.4|4656.4|0
1662448800000|2022-09-06 07:20:00|4662.7|4662.7|4664.94|4664.94|4671.03|4671.03|4662.7|4662.7|0
1662449100000|2022-09-06 07:25:00|4664.85|4664.85|4672.42|4672.42|4672.42|4672.42|4663.08|4663.08|0
1662449400000|2022-09-06 07:30:00|4672.77|4672.77|4660.66|4660.66|4672.77|4672.77|4658.97|4658.97|0
1662449700000|2022-09-06 07:35:00|4661.22|4661.22|4661.15|4661.15|4664.03|4664.03|4660.4|4660.4|0
1662450000000|2022-09-06 07:40:00|4661.53|4661.53|4663.17|4663.17|4666.95|4666.95|4660.26|4660.26|0
1662450300000|2022-09-06 07:45:00|4662.46|4662.46|4658.96|4658.96|4662.46|4662.46|4657.37|4657.37|0
1662450600000|2022-09-06 07:50:00|4658.58|4658.58|4655.03|4655.03|4658.58|4658.58|4653.42|4653.42|0
1662450900000|2022-09-06 07:55:00|4654.33|4654.33|4659.4|4659.4|4659.4|4659.4|4654.28|4654.28|0
1662451200000|2022-09-06 08:00:00|4659.03|4659.03|4677.9|4677.9|4697.06|4697.06|4654.55|4654.55|0
1662451500000|2022-09-06 08:05:00|4676.88|4676.88|4666.33|4666.33|4676.88|4676.88|4666.33|4666.33|0
1662451800000|2022-09-06 08:10:00|4666.56|4666.56|4664.83|4664.83|4669.01|4669.01|4663.23|4663.23|0
1662452100000|2022-09-06 08:15:00|4663.89|4663.89|4666.35|4666.35|4668.46|4668.46|4662.52|4662.52|0
1662452400000|2022-09-06 08:20:00|4666.07|4666.07|4662.6|4662.6|4667.03|4667.03|4661.51|4661.51|0
1662452700000|2022-09-06 08:25:00|4662.71|4662.71|4666.2|4666.2|4666.2|4666.2|4661.78|4661.78|0
1662453000000|2022-09-06 08:30:00|4666.31|4666.31|4663.9|4663.9|4666.42|4666.42|4660.45|4660.45|0
1662453300000|2022-09-06 08:35:00|4664.12|4664.12|4664.51|4664.51|4665.09|4665.09|4661.49|4661.49|0
1662453600000|2022-09-06 08:40:00|4664.74|4664.74|4666.53|4666.53|4667.7|4667.7|4663.99|4663.99|0
1662453900000|2022-09-06 08:45:00|4665.83|4665.83|4666.35|4666.35|4667.1|4667.1|4665.12|4665.12|0
1662454200000|2022-09-06 08:50:00|4666.16|4666.16|4666.69|4666.69|4668.48|4668.48|4664.76|4664.76|0
1662454500000|2022-09-06 08:55:00|4667.16|4667.16|4667.64|4667.64|4667.81|4667.81|4664.01|4664.01|0
1662454800000|2022-09-06 09:00:00|4667.46|4667.46|4664.72|4664.72|4668.16|4668.16|4664.01|4664.01|0
1662455100000|2022-09-06 09:05:00|4664.62|4664.62|4664.08|4664.08|4667.97|4667.97|4663|4663|0
1662455400000|2022-09-06 09:10:00|4663.61|4663.61|4662.54|4662.54|4666.67|4666.67|4662.01|4662.01|0
1662455700000|2022-09-06 09:15:00|4661.84|4661.84|4666.15|4666.15|4666.85|4666.85|4661.84|4661.84|0
1662456000000|2022-09-06 09:20:00|4665.86|4665.86|4666.54|4666.54|4667.25|4667.25|4664.97|4664.97|0
1662456300000|2022-09-06 09:25:00|4666.92|4666.92|4670.4|4670.4|4670.4|4670.4|4666.64|4666.64|0
1662456600000|2022-09-06 09:30:00|4671.24|4671.24|4669.57|4669.57|4671.24|4671.24|4668.56|4668.56|0
1662456900000|2022-09-06 09:35:00|4669.66|4669.66|4666.36|4666.36|4670.37|4670.37|4665.61|4665.61|0
1662457200000|2022-09-06 09:40:00|4666.73|4666.73|4668.69|4668.69|4668.69|4668.69|4666.64|4666.64|0
1662457500000|2022-09-06 09:45:00|4668.8|4668.8|4667.65|4667.65|4669.92|4669.92|4667.65|4667.65|0
1662457800000|2022-09-06 09:50:00|4666.9|4666.9|4667.33|4667.33|4671.45|4671.45|4666.9|4666.9|0
1662458100000|2022-09-06 09:55:00|4667.71|4667.71|4667.76|4667.76|4669.82|4669.82|4666.38|4666.38|0
1662458400000|2022-09-06 10:00:00|4668.01|4668.01|4670.88|4670.88|4670.97|4670.97|4668.01|4668.01|0
1662458700000|2022-09-06 10:05:00|4670.97|4670.97|4670.76|4670.76|4671.07|4671.07|4669.47|4669.47|0
1662459000000|2022-09-06 10:10:00|4671.1|4671.1|4668.85|4668.85|4672.12|4672.12|4666.99|4666.99|0
1662459300000|2022-09-06 10:15:00|4668.94|4668.94|4668.61|4668.61|4670.49|4670.49|4667.46|4667.46|0
1662459600000|2022-09-06 10:20:00|4668.98|4668.98|4667.9|4667.9|4668.98|4668.98|4666.48|4666.48|0
1662459900000|2022-09-06 10:25:00|4668.64|4668.64|4670.07|4670.07|4671.23|4671.23|4668.16|4668.16|0
1662460200000|2022-09-06 10:30:00|4670.26|4670.26|4664.49|4664.49|4670.73|4670.73|4663.74|4663.74|0
1662460500000|2022-09-06 10:35:00|4664.62|4664.62|4663.91|4663.91|4667.81|4667.81|4663.58|4663.58|0
1662460800000|2022-09-06 10:40:00|4664.14|4664.14|4661.81|4661.81|4665.25|4665.25|4661.81|4661.81|0
1662461100000|2022-09-06 10:45:00|4661.72|4661.72|4661.36|4661.36|4661.72|4661.72|4659.84|4659.84|0
1662461400000|2022-09-06 10:50:00|4661.25|4661.25|4661.3|4661.3|4661.77|4661.77|4660.35|4660.35|0
1662461700000|2022-09-06 10:55:00|4661.48|4661.48|4660.25|4660.25|4662.69|4662.69|4660.25|4660.25|0
1662462000000|2022-09-06 11:00:00|4659.54|4659.54|4655.69|4655.69|4659.54|4659.54|4655.69|4655.69|0
1662462300000|2022-09-06 11:05:00|4655.57|4655.57|4657.03|4657.03|4657.03|4657.03|4653.98|4653.98|0
1662462600000|2022-09-06 11:10:00|4657.25|4657.25|4658.02|4658.02|4659.19|4659.19|4657.04|4657.04|0
1662462900000|2022-09-06 11:15:00|4657.77|4657.77|4658.13|4658.13|4658.27|4658.27|4656.91|4656.91|0
1662463200000|2022-09-06 11:20:00|4658.83|4658.83|4658.97|4658.97|4660.2|4660.2|4658.74|4658.74|0
1662463500000|2022-09-06 11:25:00|4659.23|4659.23|4664.16|4664.16|4664.16|4664.16|4659.23|4659.23|0
1662463800000|2022-09-06 11:30:00|4663.78|4663.78|4663.76|4663.76|4664.04|4664.04|4662.51|4662.51|0
1662464100000|2022-09-06 11:35:00|4664.13|4664.13|4659.99|4659.99|4664.13|4664.13|4659.99|4659.99|0
1662464400000|2022-09-06 11:40:00|4659.54|4659.54|4662.26|4662.26|4662.26|4662.26|4657.14|4657.14|0
1662464700000|2022-09-06 11:45:00|4662.54|4662.54|4666.14|4666.14|4666.81|4666.81|4662.54|4662.54|0
1662465000000|2022-09-06 11:50:00|4666.25|4666.25|4668.81|4668.81|4668.81|4668.81|4665.82|4665.82|0
1662465300000|2022-09-06 11:55:00|4670.22|4670.22|4670.58|4670.58|4670.78|4670.78|4669.52|4669.52|0
1662465600000|2022-09-06 12:00:00|4670.3|4670.3|4670.34|4670.34|4670.86|4670.86|4669.07|4669.07|0
1662465900000|2022-09-06 12:05:00|4670.81|4670.81|4670.79|4670.79|4670.81|4670.81|4668.18|4668.18|0
1662466200000|2022-09-06 12:10:00|4671.26|4671.26|4672.11|4672.11|4672.11|4672.11|4669.86|4669.86|0
1662466500000|2022-09-06 12:15:00|4671.93|4671.93|4669.64|4669.64|4672.63|4672.63|4669.64|4669.64|0
1662466800000|2022-09-06 12:20:00|4670.34|4670.34|4668.38|4668.38|4670.46|4670.46|4668.1|4668.1|0
1662467100000|2022-09-06 12:25:00|4668.73|4668.73|4668.06|4668.06|4669.77|4669.77|4667.94|4667.94|0
1662467400000|2022-09-06 12:30:00|4666.65|4666.65|4668.63|4668.63|4669.84|4669.84|4666.53|4666.53|0
1662467700000|2022-09-06 12:35:00|4668.91|4668.91|4670.97|4670.97|4671.41|4671.41|4668.64|4668.64|0
1662468000000|2022-09-06 12:40:00|4671.67|4671.67|4671.67|4671.67|4672.66|4672.66|4671.58|4671.58|0
1662468300000|2022-09-06 12:45:00|4671.56|4671.56|4669.38|4669.38|4672.73|4672.73|4666.62|4666.62|0
1662468600000|2022-09-06 12:50:00|4669.28|4669.28|4668.58|4668.58|4669.84|4669.84|4667.97|4667.97|0
1662468900000|2022-09-06 12:55:00|4669.28|4669.28|4666.97|4666.97|4669.28|4669.28|4666.62|4666.62|0
1662469200000|2022-09-06 13:00:00|4666.88|4666.88|4670.77|4670.77|4671.57|4671.57|4666.88|4666.88|0
1662469500000|2022-09-06 13:05:00|4670.96|4670.96|4669.65|4669.65|4670.96|4670.96|4667.17|4667.17|0
1662469800000|2022-09-06 13:10:00|4670.31|4670.31|4669.92|4669.92|4671.28|4671.28|4669.4|4669.4|0
1662470100000|2022-09-06 13:15:00|4670.05|4670.05|4673.56|4673.56|4673.56|4673.56|4670.05|4670.05|0
1662470400000|2022-09-06 13:20:00|4673.66|4673.66|4671.7|4671.7|4674.74|4674.74|4671.7|4671.7|0
1662470700000|2022-09-06 13:25:00|4671.32|4671.32|4674.49|4674.49|4674.49|4674.49|4671.29|4671.29|0
1662471000000|2022-09-06 13:30:00|4675.2|4675.2|4677.2|4677.2|4677.2|4677.2|4672.31|4672.31|0
1662471300000|2022-09-06 13:35:00|4676.54|4676.54|4673.61|4673.61|4677.76|4677.76|4670.36|4670.36|0
1662471600000|2022-09-06 13:40:00|4673.45|4673.45|4670.31|4670.31|4674.07|4674.07|4669.17|4669.17|0
1662471900000|2022-09-06 13:45:00|4670.59|4670.59|4666.09|4666.09|4670.77|4670.77|4666.09|4666.09|0
1662472200000|2022-09-06 13:50:00|4665.96|4665.96|4659.73|4659.73|4666.22|4666.22|4658.36|4658.36|0
1662472500000|2022-09-06 13:55:00|4659.02|4659.02|4661.27|4661.27|4661.27|4661.27|4657.43|4657.43|0
1662472800000|2022-09-06 14:00:00|4660.89|4660.89|4661.9|4661.9|4662.3|4662.3|4658.15|4658.15|0
1662473100000|2022-09-06 14:05:00|4661.81|4661.81|4659.16|4659.16|4662.77|4662.77|4657.79|4657.79|0
1662473400000|2022-09-06 14:10:00|4658.45|4658.45|4662.68|4662.68|4662.68|4662.68|4657.46|4657.46|0
1662473700000|2022-09-06 14:15:00|4662.58|4662.58|4662.49|4662.49|4663.62|4663.62|4660.32|4660.32|0
1662474000000|2022-09-06 14:20:00|4662.4|4662.4|4662.17|4662.17|4663.57|4663.57|4660.2|4660.2|0
1662474300000|2022-09-06 14:25:00|4662.35|4662.35|4667.79|4667.79|4667.79|4667.79|4661.89|4661.89|0
1662474600000|2022-09-06 14:30:00|4667.09|4667.09|4668.8|4668.8|4668.8|4668.8|4665.91|4665.91|0
1662474900000|2022-09-06 14:35:00|4668.09|4668.09|4665.7|4665.7|4668.36|4668.36|4665.01|4665.01|0
1662475200000|2022-09-06 14:40:00|4665.37|4665.37|4655.12|4655.12|4665.37|4665.37|4654.65|4654.65|0
1662475500000|2022-09-06 14:45:00|4655.82|4655.82|4659.47|4659.47|4660.25|4660.25|4654.41|4654.41|0
1662475800000|2022-09-06 14:50:00|4659.64|4659.64|4665.61|4665.61|4666.47|4666.47|4659.64|4659.64|0
1662476100000|2022-09-06 14:55:00|4665.8|4665.8|4667.87|4667.87|4670.16|4670.16|4665.8|4665.8|0
1662476400000|2022-09-06 15:00:00|4667.16|4667.16|4667.47|4667.47|4668.17|4668.17|4663.3|4663.3|0
1662476700000|2022-09-06 15:05:00|4667.56|4667.56|4668.58|4668.58|4669.49|4669.49|4666.78|4666.78|0
1662477000000|2022-09-06 15:10:00|4669.29|4669.29|4669.13|4669.13|4670.54|4670.54|4667.63|4667.63|0
1662477300000|2022-09-06 15:15:00|4669.32|4669.32|4665.96|4665.96|4670.25|4670.25|4665.96|4665.96|0
1662477600000|2022-09-06 15:20:00|4665.78|4665.78|4663.44|4663.44|4665.86|4665.86|4663.16|4663.16|0
1662477900000|2022-09-06 15:25:00|4663.35|4663.35|4659.59|4659.59|4664.43|4664.43|4658.57|4658.57|0
1662534900000|2022-09-07 07:15:00|4667.49|4667.49|4672.57|4672.57|4672.57|4672.57|4666.99|4666.99|0
1662535200000|2022-09-07 07:20:00|4671.63|4671.63|4671.99|4671.99|4679.08|4679.08|4670.06|4670.06|0
1662535500000|2022-09-07 07:25:00|4671.28|4671.28|4658.01|4658.01|4673.4|4673.4|4658.01|4658.01|0
1662535800000|2022-09-07 07:30:00|4657.51|4657.51|4671.21|4671.21|4671.21|4671.21|4657.16|4657.16|0
1662536100000|2022-09-07 07:35:00|4671.31|4671.31|4671.47|4671.47|4673.54|4673.54|4665.34|4665.34|0
1662536400000|2022-09-07 07:40:00|4671.63|4671.63|4671.44|4671.44|4673.56|4673.56|4668.71|4668.71|0
1662536700000|2022-09-07 07:45:00|4672.15|4672.15|4677.08|4677.08|4677.8|4677.8|4670.74|4670.74|0
1662537000000|2022-09-07 07:50:00|4677.45|4677.45|4676.24|4676.24|4677.45|4677.45|4673.99|4673.99|0
1662537300000|2022-09-07 07:55:00|4676.92|4676.92|4681.28|4681.28|4682.62|4682.62|4676.92|4676.92|0
1662537600000|2022-09-07 08:00:00|4682.69|4682.69|4684.45|4684.45|4685.47|4685.47|4681.21|4681.21|0
1662537900000|2022-09-07 08:05:00|4685.01|4685.01|4680.51|4680.51|4687.29|4687.29|4680.51|4680.51|0
1662538200000|2022-09-07 08:10:00|4681.92|4681.92|4681.4|4681.4|4682.48|4682.48|4678.9|4678.9|0
1662538500000|2022-09-07 08:15:00|4682.76|4682.76|4676.95|4676.95|4682.9|4682.9|4676.58|4676.58|0
1662538800000|2022-09-07 08:20:00|4677.23|4677.23|4671.78|4671.78|4677.23|4677.23|4667.88|4667.88|0
1662539100000|2022-09-07 08:25:00|4671.61|4671.61|4675.55|4675.55|4675.64|4675.64|4670.57|4670.57|0
1662539400000|2022-09-07 08:30:00|4676.25|4676.25|4676.43|4676.43|4677.43|4677.43|4675.84|4675.84|0
1662539700000|2022-09-07 08:35:00|4676.24|4676.24|4676.92|4676.92|4677.39|4677.39|4675.98|4675.98|0
1662540000000|2022-09-07 08:40:00|4677.11|4677.11|4677.68|4677.68|4677.68|4677.68|4675.23|4675.23|0
1662540300000|2022-09-07 08:45:00|4676.98|4676.98|4675.86|4675.86|4677.17|4677.17|4675.56|4675.56|0
1662540600000|2022-09-07 08:50:00|4675.76|4675.76|4674.55|4674.55|4677.08|4677.08|4673.65|4673.65|0
1662540900000|2022-09-07 08:55:00|4675.26|4675.26|4675.93|4675.93|4676.64|4676.64|4674.55|4674.55|0
1662541200000|2022-09-07 09:00:00|4675.75|4675.75|4672.81|4672.81|4675.75|4675.75|4672.81|4672.81|0
1662541500000|2022-09-07 09:05:00|4673|4673|4677.77|4677.77|4679.24|4679.24|4673|4673|0
1662541800000|2022-09-07 09:10:00|4679.18|4679.18|4680.17|4680.17|4680.17|4680.17|4676.41|4676.41|0
1662542100000|2022-09-07 09:15:00|4682.28|4682.28|4686.6|4686.6|4686.6|4686.6|4682.28|4682.28|0
1662542400000|2022-09-07 09:20:00|4685.9|4685.9|4683.07|4683.07|4688.76|4688.76|4682.41|4682.41|0
1662542700000|2022-09-07 09:25:00|4682.6|4682.6|4680.63|4680.63|4682.6|4682.6|4679.87|4679.87|0
1662543000000|2022-09-07 09:30:00|4680.16|4680.16|4678.98|4678.98|4680.16|4680.16|4676.25|4676.25|0
1662543300000|2022-09-07 09:35:00|4679.35|4679.35|4680.3|4680.3|4681.52|4681.52|4679.35|4679.35|0
1662543600000|2022-09-07 09:40:00|4680.49|4680.49|4686.05|4686.05|4686.16|4686.16|4680.49|4680.49|0
1662543900000|2022-09-07 09:45:00|4685.6|4685.6|4683.82|4683.82|4685.6|4685.6|4680.9|4680.9|0
1662544200000|2022-09-07 09:50:00|4684.53|4684.53|4684.15|4684.15|4685.05|4685.05|4683.5|4683.5|0
1662544500000|2022-09-07 09:55:00|4684.86|4684.86|4686.11|4686.11|4686.26|4686.26|4684.86|4684.86|0
1662544800000|2022-09-07 10:00:00|4686.27|4686.27|4685.19|4685.19|4687.96|4687.96|4685.19|4685.19|0
1662545100000|2022-09-07 10:05:00|4684.48|4684.48|4682.54|4682.54|4684.48|4684.48|4682.35|4682.35|0
1662545400000|2022-09-07 10:10:00|4682.86|4682.86|4679.04|4679.04|4682.86|4682.86|4678.74|4678.74|0
1662545700000|2022-09-07 10:15:00|4678.85|4678.85|4681.92|4681.92|4681.92|4681.92|4678.69|4678.69|0
1662546000000|2022-09-07 10:20:00|4682.3|4682.3|4683.69|4683.69|4683.69|4683.69|4681.81|4681.81|0
1662546300000|2022-09-07 10:25:00|4684.44|4684.44|4691.11|4691.11|4691.11|4691.11|4683.97|4683.97|0
1662546600000|2022-09-07 10:30:00|4691.67|4691.67|4689.76|4689.76|4693.18|4693.18|4689.76|4689.76|0
1662546900000|2022-09-07 10:35:00|4689.54|4689.54|4682.11|4682.11|4690.1|4690.1|4682.11|4682.11|0
1662547200000|2022-09-07 10:40:00|4682.39|4682.39|4681.28|4681.28|4682.39|4682.39|4678.49|4678.49|0
1662547500000|2022-09-07 10:45:00|4679.87|4679.87|4678.26|4678.26|4679.87|4679.87|4676.29|4676.29|0
1662547800000|2022-09-07 10:50:00|4678.45|4678.45|4681.83|4681.83|4682.16|4682.16|4678.45|4678.45|0
1662548100000|2022-09-07 10:55:00|4682.29|4682.29|4680.45|4680.45|4682.29|4682.29|4680.12|4680.12|0
1662548400000|2022-09-07 11:00:00|4681.16|4681.16|4681.2|4681.2|4681.9|4681.9|4679.17|4679.17|0
1662548700000|2022-09-07 11:05:00|4681.1|4681.1|4683.1|4683.1|4683.6|4683.6|4680.21|4680.21|0
1662549000000|2022-09-07 11:10:00|4683.29|4683.29|4682.63|4682.63|4684|4684|4682.17|4682.17|0
1662549300000|2022-09-07 11:15:00|4683.2|4683.2|4684.74|4684.74|4684.74|4684.74|4682.3|4682.3|0
1662549600000|2022-09-07 11:20:00|4684.64|4684.64|4687.08|4687.08|4688.16|4688.16|4684.55|4684.55|0
1662549900000|2022-09-07 11:25:00|4687.79|4687.79|4688.37|4688.37|4689.9|4689.9|4687.46|4687.46|0
1662550200000|2022-09-07 11:30:00|4688.65|4688.65|4685.48|4685.48|4688.65|4688.65|4685.2|4685.2|0
1662550500000|2022-09-07 11:35:00|4686.89|4686.89|4685.19|4685.19|4686.89|4686.89|4681.82|4681.82|0
1662550800000|2022-09-07 11:40:00|4684.48|4684.48|4685.56|4685.56|4685.84|4685.84|4682.04|4682.04|0
1662551100000|2022-09-07 11:45:00|4686.27|4686.27|4683.61|4683.61|4686.52|4686.52|4683.06|4683.06|0
1662551400000|2022-09-07 11:50:00|4683.43|4683.43|4687.25|4687.25|4687.25|4687.25|4683.43|4683.43|0
1662551700000|2022-09-07 11:55:00|4687.38|4687.38|4685.62|4685.62|4687.5|4687.5|4685.62|4685.62|0
1662552000000|2022-09-07 12:00:00|4685.3|4685.3|4681.8|4681.8|4686.26|4686.26|4681.8|4681.8|0
1662552300000|2022-09-07 12:05:00|4681.71|4681.71|4678.11|4678.11|4681.71|4681.71|4677.86|4677.86|0
1662552600000|2022-09-07 12:10:00|4678.22|4678.22|4677.61|4677.61|4679.16|4679.16|4677.14|4677.14|0
1662552900000|2022-09-07 12:15:00|4676.91|4676.91|4674.78|4674.78|4676.91|4676.91|4674.08|4674.08|0
1662553200000|2022-09-07 12:20:00|4674.62|4674.62|4678.22|4678.22|4678.93|4678.93|4674.4|4674.4|0
1662553500000|2022-09-07 12:25:00|4678.41|4678.41|4675.76|4675.76|4679.82|4679.82|4675.76|4675.76|0
1662553800000|2022-09-07 12:30:00|4675.31|4675.31|4674.49|4674.49|4675.31|4675.31|4673|4673|0
1662554100000|2022-09-07 12:35:00|4673.93|4673.93|4675.55|4675.55|4675.93|4675.93|4671.9|4671.9|0
1662554400000|2022-09-07 12:40:00|4674.85|4674.85|4670.58|4670.58|4675.55|4675.55|4670.38|4670.38|0
1662554700000|2022-09-07 12:45:00|4669.93|4669.93|4669.29|4669.29|4671.11|4671.11|4668.92|4668.92|0
1662555000000|2022-09-07 12:50:00|4668.58|4668.58|4666.43|4666.43|4669.37|4669.37|4666.43|4666.43|0
1662555300000|2022-09-07 12:55:00|4666.56|4666.56|4667.81|4667.81|4668.67|4668.67|4666.56|4666.56|0
1662555600000|2022-09-07 13:00:00|4667.53|4667.53|4666.47|4666.47|4667.91|4667.91|4666.47|4666.47|0
1662555900000|2022-09-07 13:05:00|4666.75|4666.75|4671.78|4671.78|4673.73|4673.73|4666.75|4666.75|0
1662556200000|2022-09-07 13:10:00|4671.08|4671.08|4662.89|4662.89|4671.08|4671.08|4661.63|4661.63|0
1662556500000|2022-09-07 13:15:00|4662.78|4662.78|4664.77|4664.77|4664.77|4664.77|4660.67|4660.67|0
1662556800000|2022-09-07 13:20:00|4665.14|4665.14|4663.11|4663.11|4665.14|4665.14|4662.79|4662.79|0
1662557100000|2022-09-07 13:25:00|4663.77|4663.77|4663.62|4663.62|4665.33|4665.33|4663.05|4663.05|0
1662557400000|2022-09-07 13:30:00|4663.8|4663.8|4670.22|4670.22|4670.41|4670.41|4662.02|4662.02|0
1662557700000|2022-09-07 13:35:00|4670|4670|4667.35|4667.35|4670.73|4670.73|4667.14|4667.14|0
1662558000000|2022-09-07 13:40:00|4666.98|4666.98|4670.63|4670.63|4670.67|4670.67|4666.7|4666.7|0
1662558300000|2022-09-07 13:45:00|4671.57|4671.57|4672.32|4672.32|4676.1|4676.1|4671.57|4671.57|0
1662558600000|2022-09-07 13:50:00|4671.57|4671.57|4667.42|4667.42|4671.57|4671.57|4665.54|4665.54|0
1662558900000|2022-09-07 13:55:00|4667.33|4667.33|4670.31|4670.31|4671.95|4671.95|4666.95|4666.95|0
1662559200000|2022-09-07 14:00:00|4669.61|4669.61|4676.19|4676.19|4676.19|4676.19|4667.07|4667.07|0
1662559500000|2022-09-07 14:05:00|4676.37|4676.37|4675.56|4675.56|4676.54|4676.54|4673.92|4673.92|0
1662559800000|2022-09-07 14:10:00|4676.26|4676.26|4667.28|4667.28|4677.78|4677.78|4667.18|4667.18|0
1662560100000|2022-09-07 14:15:00|4665.87|4665.87|4667.5|4667.5|4669.97|4669.97|4663.75|4663.75|0
1662560400000|2022-09-07 14:20:00|4668.2|4668.2|4667.26|4667.26|4669|4669|4666.14|4666.14|0
1662560700000|2022-09-07 14:25:00|4666.56|4666.56|4667.62|4667.62|4668.44|4668.44|4663.8|4663.8|0
1662561000000|2022-09-07 14:30:00|4667.71|4667.71|4663.67|4663.67|4670.08|4670.08|4663.67|4663.67|0
1662561300000|2022-09-07 14:35:00|4663.58|4663.58|4662.16|4662.16|4663.77|4663.77|4659.71|4659.71|0
1662561600000|2022-09-07 14:40:00|4662.29|4662.29|4664.36|4664.36|4665.72|4665.72|4660.66|4660.66|0
1662561900000|2022-09-07 14:45:00|4665.07|4665.07|4662.5|4662.5|4665.38|4665.38|4661.51|4661.51|0
1662562200000|2022-09-07 14:50:00|4662.34|4662.34|4664|4664|4664|4664|4661.45|4661.45|0
1662562500000|2022-09-07 14:55:00|4663.91|4663.91|4663.3|4663.3|4665.32|4665.32|4662.64|4662.64|0
1662562800000|2022-09-07 15:00:00|4663.2|4663.2|4652.94|4652.94|4663.2|4663.2|4652.28|4652.28|0
1662563100000|2022-09-07 15:05:00|4652.75|4652.75|4653.79|4653.79|4654.82|4654.82|4652.15|4652.15|0
1662563400000|2022-09-07 15:10:00|4653.69|4653.69|4655.26|4655.26|4657.9|4657.9|4653.69|4653.69|0
1662563700000|2022-09-07 15:15:00|4654.56|4654.56|4647.83|4647.83|4655.26|4655.26|4647.13|4647.13|0
1662564000000|2022-09-07 15:20:00|4648.54|4648.54|4654.92|4654.92|4657.4|4657.4|4648.54|4648.54|0
1662564300000|2022-09-07 15:25:00|4654.21|4654.21|4648.99|4648.99|4654.21|4654.21|4647.67|4647.67|0
1662621300000|2022-09-08 07:15:00|4696.72|4696.72|4699.23|4699.23|4709.5|4709.5|4696.6|4696.6|0
1662621600000|2022-09-08 07:20:00|4698.29|4698.29|4706.57|4706.57|4706.57|4706.57|4698.29|4698.29|0
1662621900000|2022-09-08 07:25:00|4707.28|4707.28|4708.85|4708.85|4712.7|4712.7|4705.46|4705.46|0
1662622200000|2022-09-08 07:30:00|4708.57|4708.57|4696.45|4696.45|4709.38|4709.38|4695.56|4695.56|0
1662622500000|2022-09-08 07:35:00|4696.54|4696.54|4698.26|4698.26|4700.94|4700.94|4693.86|4693.86|0
1662622800000|2022-09-08 07:40:00|4698.17|4698.17|4695.5|4695.5|4698.31|4698.31|4695.02|4695.02|0
1662623100000|2022-09-08 07:45:00|4696.2|4696.2|4693.97|4693.97|4696.2|4696.2|4689.92|4689.92|0
1662623400000|2022-09-08 07:50:00|4693.85|4693.85|4693.74|4693.74|4695.52|4695.52|4691.86|4691.86|0
1662623700000|2022-09-08 07:55:00|4693.83|4693.83|4700.03|4700.03|4700.03|4700.03|4693.55|4693.55|0
1662624000000|2022-09-08 08:00:00|4699.66|4699.66|4701.42|4701.42|4702.68|4702.68|4699.1|4699.1|0
1662624300000|2022-09-08 08:05:00|4702.83|4702.83|4704.47|4704.47|4706.12|4706.12|4702.83|4702.83|0
1662624600000|2022-09-08 08:10:00|4703.06|4703.06|4698.29|4698.29|4705.88|4705.88|4698.29|4698.29|0
1662624900000|2022-09-08 08:15:00|4697.59|4697.59|4691.18|4691.18|4697.59|4697.59|4691.18|4691.18|0
1662625200000|2022-09-08 08:20:00|4691.01|4691.01|4685.85|4685.85|4691.01|4691.01|4685.85|4685.85|0
1662625500000|2022-09-08 08:25:00|4685.66|4685.66|4688.15|4688.15|4688.15|4688.15|4682.84|4682.84|0
1662625800000|2022-09-08 08:30:00|4687.44|4687.44|4689.7|4689.7|4690.03|4690.03|4687.44|4687.44|0
1662626100000|2022-09-08 08:35:00|4690.41|4690.41|4688.3|4688.3|4691.12|4691.12|4688.3|4688.3|0
1662626400000|2022-09-08 08:40:00|4687.59|4687.59|4688.37|4688.37|4689.45|4689.45|4685.22|4685.22|0
1662626700000|2022-09-08 08:45:00|4689.78|4689.78|4692.74|4692.74|4692.74|4692.74|4689.78|4689.78|0
1662627000000|2022-09-08 08:50:00|4692.04|4692.04|4694.74|4694.74|4695.06|4695.06|4692.04|4692.04|0
1662627300000|2022-09-08 08:55:00|4695.31|4695.31|4699.06|4699.06|4699.15|4699.15|4695.31|4695.31|0
1662627600000|2022-09-08 09:00:00|4699.52|4699.52|4695.44|4695.44|4699.71|4699.71|4695.44|4695.44|0
1662627900000|2022-09-08 09:05:00|4693.32|4693.32|4690.4|4690.4|4694.31|4694.31|4690.4|4690.4|0
1662628200000|2022-09-08 09:10:00|4689.65|4689.65|4687.73|4687.73|4689.65|4689.65|4687.73|4687.73|0
1662628500000|2022-09-08 09:15:00|4687.61|4687.61|4686.02|4686.02|4687.61|4687.61|4685.17|4685.17|0
1662628800000|2022-09-08 09:20:00|4687.43|4687.43|4683.23|4683.23|4688.84|4688.84|4682.98|4682.98|0
1662629100000|2022-09-08 09:25:00|4682.52|4682.52|4683.33|4683.33|4683.33|4683.33|4681.03|4681.03|0
1662629400000|2022-09-08 09:30:00|4684.04|4684.04|4682.8|4682.8|4684.04|4684.04|4680.03|4680.03|0
1662629700000|2022-09-08 09:35:00|4683.5|4683.5|4682.62|4682.62|4684.03|4684.03|4681.39|4681.39|0
1662630000000|2022-09-08 09:40:00|4683.32|4683.32|4674.88|4674.88|4683.49|4683.49|4674.88|4674.88|0
1662630300000|2022-09-08 09:45:00|4674.76|4674.76|4680.1|4680.1|4680.1|4680.1|4674.65|4674.65|0
1662630600000|2022-09-08 09:50:00|4678.69|4678.69|4683.94|4683.94|4684.84|4684.84|4678.69|4678.69|0
1662630900000|2022-09-08 09:55:00|4683.24|4683.24|4681.07|4681.07|4683.24|4683.24|4680.97|4680.97|0
1662631200000|2022-09-08 10:00:00|4681.64|4681.64|4685.16|4685.16|4685.16|4685.16|4681.51|4681.51|0
1662631500000|2022-09-08 10:05:00|4683.95|4683.95|4683.26|4683.26|4683.95|4683.95|4681.79|4681.79|0
1662631800000|2022-09-08 10:10:00|4683.49|4683.49|4680.52|4680.52|4683.49|4683.49|4679.11|4679.11|0
1662632100000|2022-09-08 10:15:00|4681.93|4681.93|4681.3|4681.3|4681.93|4681.93|4679.5|4679.5|0
1662632400000|2022-09-08 10:20:00|4680.6|4680.6|4679.73|4679.73|4680.63|4680.63|4679.19|4679.19|0
1662632700000|2022-09-08 10:25:00|4680.44|4680.44|4680.54|4680.54|4681.41|4681.41|4680.44|4680.44|0
1662633000000|2022-09-08 10:30:00|4680.07|4680.07|4680.84|4680.84|4681.12|4681.12|4679.6|4679.6|0
1662633300000|2022-09-08 10:35:00|4679.43|4679.43|4678.59|4678.59|4680.47|4680.47|4678.07|4678.07|0
1662633600000|2022-09-08 10:40:00|4678.72|4678.72|4676.58|4676.58|4678.84|4678.84|4676.58|4676.58|0
1662633900000|2022-09-08 10:45:00|4676.21|4676.21|4680.25|4680.25|4683.02|4683.02|4676.21|4676.21|0
1662634200000|2022-09-08 10:50:00|4680.63|4680.63|4684.43|4684.43|4684.43|4684.43|4680.63|4680.63|0
1662634500000|2022-09-08 10:55:00|4684.34|4684.34|4680.22|4680.22|4687.24|4687.24|4680.22|4680.22|0
1662634800000|2022-09-08 11:00:00|4680.09|4680.09|4686.09|4686.09|4686.84|4686.84|4680.09|4680.09|0
1662635100000|2022-09-08 11:05:00|4686.28|4686.28|4690.68|4690.68|4691.34|4691.34|4684.59|4684.59|0
1662635400000|2022-09-08 11:10:00|4691.39|4691.39|4694.66|4694.66|4697.71|4697.71|4691.39|4691.39|0
1662635700000|2022-09-08 11:15:00|4693.91|4693.91|4692.43|4692.43|4694.61|4694.61|4691.46|4691.46|0
1662636000000|2022-09-08 11:20:00|4690.65|4690.65|4688.92|4688.92|4690.84|4690.84|4686.62|4686.62|0
1662636300000|2022-09-08 11:25:00|4689.2|4689.2|4685.06|4685.06|4689.2|4689.2|4682.94|4682.94|0
1662636600000|2022-09-08 11:30:00|4684.97|4684.97|4675.63|4675.63|4684.97|4684.97|4675.63|4675.63|0
1662636900000|2022-09-08 11:35:00|4675.53|4675.53|4674.07|4674.07|4677.71|4677.71|4674.07|4674.07|0
1662637200000|2022-09-08 11:40:00|4672.85|4672.85|4670.65|4670.65|4673.41|4673.41|4670.12|4670.12|0
1662637500000|2022-09-08 11:45:00|4670.75|4670.75|4673.23|4673.23|4673.23|4673.23|4669.91|4669.91|0
1662637800000|2022-09-08 11:50:00|4673.04|4673.04|4672.19|4672.19|4675.4|4675.4|4672.01|4672.01|0
1662638100000|2022-09-08 11:55:00|4672.29|4672.29|4670.28|4670.28|4672.29|4672.29|4669.54|4669.54|0
1662638400000|2022-09-08 12:00:00|4669.57|4669.57|4672.51|4672.51|4672.8|4672.8|4668.87|4668.87|0
1662638700000|2022-09-08 12:05:00|4672.6|4672.6|4670.01|4670.01|4673.66|4673.66|4670|4670|0
1662639000000|2022-09-08 12:10:00|4669.3|4669.3|4673.08|4673.08|4673.08|4673.08|4667.84|4667.84|0
1662639300000|2022-09-08 12:15:00|4672.55|4672.55|4682.17|4682.17|4686.7|4686.7|4668.57|4668.57|0
1662639600000|2022-09-08 12:20:00|4680.76|4680.76|4683.68|4683.68|4683.9|4683.9|4679.03|4679.03|0
1662639900000|2022-09-08 12:25:00|4684.06|4684.06|4676.96|4676.96|4684.41|4684.41|4676.96|4676.96|0
1662640200000|2022-09-08 12:30:00|4676.25|4676.25|4670.1|4670.1|4676.25|4676.25|4670.1|4670.1|0
1662640500000|2022-09-08 12:35:00|4670.19|4670.19|4668.62|4668.62|4671.32|4671.32|4668.31|4668.31|0
1662640800000|2022-09-08 12:40:00|4669.18|4669.18|4668.85|4668.85|4669.65|4669.65|4667.21|4667.21|0
1662641100000|2022-09-08 12:45:00|4668.29|4668.29|4669.01|4669.01|4671.44|4671.44|4667.72|4667.72|0
1662641400000|2022-09-08 12:50:00|4670.42|4670.42|4669.11|4669.11|4673.69|4673.69|4668.57|4668.57|0
1662641700000|2022-09-08 12:55:00|4668.93|4668.93|4662.88|4662.88|4671.61|4671.61|4662.88|4662.88|0
1662642000000|2022-09-08 13:00:00|4662.22|4662.22|4657.64|4657.64|4663.74|4663.74|4657.64|4657.64|0
1662642300000|2022-09-08 13:05:00|4655.53|4655.53|4654.15|4654.15|4655.53|4655.53|4649.84|4649.84|0
1662642600000|2022-09-08 13:10:00|4656.27|4656.27|4655.43|4655.43|4656.73|4656.73|4651.53|4651.53|0
1662642900000|2022-09-08 13:15:00|4655.55|4655.55|4652.46|4652.46|4656.3|4656.3|4649.91|4649.91|0
1662643200000|2022-09-08 13:20:00|4652.84|4652.84|4649.31|4649.31|4653.02|4653.02|4645.65|4645.65|0
1662643500000|2022-09-08 13:25:00|4649.87|4649.87|4655.19|4655.19|4655.59|4655.59|4648.46|4648.46|0
1662643800000|2022-09-08 13:30:00|4655.9|4655.9|4655.05|4655.05|4661.94|4661.94|4651.43|4651.43|0
1662644100000|2022-09-08 13:35:00|4655.14|4655.14|4652.98|4652.98|4655.52|4655.52|4651.29|4651.29|0
1662644400000|2022-09-08 13:40:00|4652.79|4652.79|4656.95|4656.95|4659.87|4659.87|4650.01|4650.01|0
1662644700000|2022-09-08 13:45:00|4656.57|4656.57|4661.09|4661.09|4661.79|4661.79|4654.23|4654.23|0
1662645000000|2022-09-08 13:50:00|4660.62|4660.62|4666.04|4666.04|4666.04|4666.04|4658.03|4658.03|0
1662645300000|2022-09-08 13:55:00|4666.6|4666.6|4665.99|4665.99|4668.86|4668.86|4664.11|4664.11|0
1662645600000|2022-09-08 14:00:00|4665.71|4665.71|4663.08|4663.08|4666.58|4666.58|4662.44|4662.44|0
1662645900000|2022-09-08 14:05:00|4663.36|4663.36|4661.37|4661.37|4663.49|4663.49|4660.53|4660.53|0
1662646200000|2022-09-08 14:10:00|4661.56|4661.56|4657.87|4657.87|4662.39|4662.39|4657.31|4657.31|0
1662646500000|2022-09-08 14:15:00|4657.4|4657.4|4670.18|4670.18|4670.56|4670.56|4656.93|4656.93|0
1662646800000|2022-09-08 14:20:00|4670.09|4670.09|4675.25|4675.25|4675.25|4675.25|4670.09|4670.09|0
1662647100000|2022-09-08 14:25:00|4675.34|4675.34|4680.31|4680.31|4680.5|4680.5|4675.09|4675.09|0
1662647400000|2022-09-08 14:30:00|4679.75|4679.75|4685.84|4685.84|4686.99|4686.99|4679.66|4679.66|0
1662647700000|2022-09-08 14:35:00|4685.75|4685.75|4690.43|4690.43|4691.48|4691.48|4684.12|4684.12|0
1662648000000|2022-09-08 14:40:00|4690.61|4690.61|4692.84|4692.84|4693.92|4693.92|4689.62|4689.62|0
1662648300000|2022-09-08 14:45:00|4692.93|4692.93|4694.31|4694.31|4694.89|4694.89|4692.4|4692.4|0
1662648600000|2022-09-08 14:50:00|4694.12|4694.12|4695.2|4695.2|4695.53|4695.53|4693.56|4693.56|0
1662648900000|2022-09-08 14:55:00|4695.11|4695.11|4695.86|4695.86|4697.1|4697.1|4694.31|4694.31|0
1662649200000|2022-09-08 15:00:00|4696.14|4696.14|4698.1|4698.1|4699.04|4699.04|4695.07|4695.07|0
1662649500000|2022-09-08 15:05:00|4698.01|4698.01|4701.34|4701.34|4703.76|4703.76|4698.01|4698.01|0
1662649800000|2022-09-08 15:10:00|4701.16|4701.16|4696.75|4696.75|4701.16|4701.16|4694.83|4694.83|0
1662650100000|2022-09-08 15:15:00|4697.12|4697.12|4696.08|4696.08|4697.27|4697.27|4695.71|4695.71|0
1662650400000|2022-09-08 15:20:00|4695.8|4695.8|4696.8|4696.8|4698.08|4698.08|4695.09|4695.09|0
1662650700000|2022-09-08 15:25:00|4696.89|4696.89|4695.31|4695.31|4697.51|4697.51|4695.06|4695.06|0
1662707700000|2022-09-09 07:15:00|4721.6|4721.6|4714.92|4714.92|4722.23|4722.23|4713.9|4713.9|0
1662708000000|2022-09-09 07:20:00|4715.49|4715.49|4727.51|4727.51|4729.13|4729.13|4715.49|4715.49|0
1662708300000|2022-09-09 07:25:00|4727.98|4727.98|4725.41|4725.41|4728.76|4728.76|4723.88|4723.88|0
1662708600000|2022-09-09 07:30:00|4724.7|4724.7|4709.88|4709.88|4724.7|4724.7|4709.69|4709.69|0
1662708900000|2022-09-09 07:35:00|4709.75|4709.75|4714.1|4714.1|4717.88|4717.88|4709.75|4709.75|0
1662709200000|2022-09-09 07:40:00|4714.85|4714.85|4713.9|4713.9|4715.55|4715.55|4712.49|4712.49|0
1662709500000|2022-09-09 07:45:00|4713.19|4713.19|4706.26|4706.26|4715.14|4715.14|4706.26|4706.26|0
1662709800000|2022-09-09 07:50:00|4706.96|4706.96|4713.98|4713.98|4714.45|4714.45|4706.84|4706.84|0
1662710100000|2022-09-09 07:55:00|4714.16|4714.16|4717.35|4717.35|4717.64|4717.64|4712.4|4712.4|0
1662710400000|2022-09-09 08:00:00|4717.26|4717.26|4716.36|4716.36|4717.26|4717.26|4714.54|4714.54|0
1662710700000|2022-09-09 08:05:00|4716.24|4716.24|4716.29|4716.29|4717.34|4717.34|4712.54|4712.54|0
1662711000000|2022-09-09 08:10:00|4716.66|4716.66|4717.08|4717.08|4718.4|4718.4|4715.54|4715.54|0
1662711300000|2022-09-09 08:15:00|4717.36|4717.36|4720.76|4720.76|4721.51|4721.51|4716.23|4716.23|0
1662711600000|2022-09-09 08:20:00|4721.7|4721.7|4726.16|4726.16|4726.35|4726.35|4721.34|4721.34|0
1662711900000|2022-09-09 08:25:00|4724.75|4724.75|4724.16|4724.16|4726.65|4726.65|4724.16|4724.16|0
1662712200000|2022-09-09 08:30:00|4728.39|4728.39|4727.91|4727.91|4730|4730|4727.58|4727.58|0
1662712500000|2022-09-09 08:35:00|4730.03|4730.03|4730.23|4730.23|4730.23|4730.23|4728.26|4728.26|0
1662712800000|2022-09-09 08:40:00|4729.76|4729.76|4734.55|4734.55|4735.2|4735.2|4729.76|4729.76|0
1662713100000|2022-09-09 08:45:00|4734.74|4734.74|4735.2|4735.2|4735.34|4735.34|4734.03|4734.03|0
1662713400000|2022-09-09 08:50:00|4735.77|4735.77|4733.79|4733.79|4736.66|4736.66|4733.79|4733.79|0
1662713700000|2022-09-09 08:55:00|4734.45|4734.45|4735.29|4735.29|4736.14|4736.14|4734.45|4734.45|0
1662714000000|2022-09-09 09:00:00|4736.7|4736.7|4738.86|4738.86|4739.72|4739.72|4736.09|4736.09|0
1662714300000|2022-09-09 09:05:00|4738.76|4738.76|4736.51|4736.51|4738.86|4738.86|4735.86|4735.86|0
1662714600000|2022-09-09 09:10:00|4739.33|4739.33|4739.06|4739.06|4741.12|4741.12|4738.87|4738.87|0
1662714900000|2022-09-09 09:15:00|4739.62|4739.62|4739.04|4739.04|4739.65|4739.65|4736.64|4736.64|0
1662715200000|2022-09-09 09:20:00|4739.41|4739.41|4737.26|4737.26|4742.49|4742.49|4736.98|4736.98|0
1662715500000|2022-09-09 09:25:00|4736.42|4736.42|4735.25|4735.25|4736.75|4736.75|4735.16|4735.16|0
1662715800000|2022-09-09 09:30:00|4735.63|4735.63|4735.64|4735.64|4735.81|4735.81|4732.59|4732.59|0
1662716100000|2022-09-09 09:35:00|4735.82|4735.82|4734.18|4734.18|4737.48|4737.48|4733.15|4733.15|0
1662716400000|2022-09-09 09:40:00|4734.07|4734.07|4731.1|4731.1|4734.07|4734.07|4728.99|4728.99|0
1662716700000|2022-09-09 09:45:00|4731.01|4731.01|4731.48|4731.48|4731.48|4731.48|4729.87|4729.87|0
1662717000000|2022-09-09 09:50:00|4731.85|4731.85|4728.21|4728.21|4731.85|4731.85|4727.5|4727.5|0
1662717300000|2022-09-09 09:55:00|4728.68|4728.68|4732.26|4732.26|4732.26|4732.26|4728.68|4728.68|0
1662717600000|2022-09-09 10:00:00|4732.82|4732.82|4723.82|4723.82|4732.92|4732.92|4723.82|4723.82|0
1662717900000|2022-09-09 10:05:00|4723.63|4723.63|4723.77|4723.77|4724.25|4724.25|4720.02|4720.02|0
1662718200000|2022-09-09 10:10:00|4724.14|4724.14|4725.88|4725.88|4727.61|4727.61|4723.56|4723.56|0
1662718500000|2022-09-09 10:15:00|4726.06|4726.06|4725.46|4725.46|4726.12|4726.12|4723.01|4723.01|0
1662718800000|2022-09-09 10:20:00|4725.65|4725.65|4724.98|4724.98|4726.11|4726.11|4722.64|4722.64|0
1662719100000|2022-09-09 10:25:00|4725.55|4725.55|4728.26|4728.26|4729.2|4729.2|4725.55|4725.55|0
1662719400000|2022-09-09 10:30:00|4728.63|4728.63|4729.46|4729.46|4729.96|4729.96|4727.79|4727.79|0
1662719700000|2022-09-09 10:35:00|4729.56|4729.56|4725.18|4725.18|4732.39|4732.39|4724.59|4724.59|0
1662720000000|2022-09-09 10:40:00|4725.27|4725.27|4722.06|4722.06|4725.27|4725.27|4722.06|4722.06|0
1662720300000|2022-09-09 10:45:00|4721.5|4721.5|4724.11|4724.11|4724.39|4724.39|4721.35|4721.35|0
1662720600000|2022-09-09 10:50:00|4724.21|4724.21|4720.48|4720.48|4724.46|4724.46|4720.32|4720.32|0
1662720900000|2022-09-09 10:55:00|4720.76|4720.76|4723.79|4723.79|4725.39|4725.39|4720.76|4720.76|0
1662721200000|2022-09-09 11:00:00|4723.7|4723.7|4723.43|4723.43|4724.05|4724.05|4723.25|4723.25|0
1662721500000|2022-09-09 11:05:00|4723.71|4723.71|4723.03|4723.03|4724.24|4724.24|4722.14|4722.14|0
1662721800000|2022-09-09 11:10:00|4723.2|4723.2|4724.61|4724.61|4725.05|4725.05|4723.12|4723.12|0
1662722100000|2022-09-09 11:15:00|4724.43|4724.43|4725.35|4725.35|4725.35|4725.35|4723.35|4723.35|0
1662722400000|2022-09-09 11:20:00|4725.63|4725.63|4726.51|4726.51|4726.71|4726.71|4725.63|4725.63|0
1662722700000|2022-09-09 11:25:00|4726.68|4726.68|4726.54|4726.54|4729.35|4729.35|4726.26|4726.26|0
1662723000000|2022-09-09 11:30:00|4726.36|4726.36|4726.72|4726.72|4727.58|4727.58|4725.98|4725.98|0
1662723300000|2022-09-09 11:35:00|4727|4727|4722.39|4722.39|4727.28|4727.28|4720.46|4720.46|0
1662723600000|2022-09-09 11:40:00|4722.48|4722.48|4723.2|4723.2|4723.2|4723.2|4721.79|4721.79|0
1662723900000|2022-09-09 11:45:00|4723.91|4723.91|4723.17|4723.17|4724.08|4724.08|4722.5|4722.5|0
1662724200000|2022-09-09 11:50:00|4723.34|4723.34|4722.3|4722.3|4723.34|4723.34|4722.21|4722.21|0
1662724500000|2022-09-09 11:55:00|4722.21|4722.21|4721.73|4721.73|4723.28|4723.28|4718.67|4718.67|0
1662724800000|2022-09-09 12:00:00|4720.98|4720.98|4718.6|4718.6|4721.54|4721.54|4718.6|4718.6|0
1662725100000|2022-09-09 12:05:00|4718.27|4718.27|4716.34|4716.34|4718.27|4718.27|4715.93|4715.93|0
1662725400000|2022-09-09 12:10:00|4716.12|4716.12|4715.64|4715.64|4716.28|4716.28|4714.16|4714.16|0
1662725700000|2022-09-09 12:15:00|4715.45|4715.45|4715.18|4715.18|4716.01|4716.01|4714.35|4714.35|0
1662726000000|2022-09-09 12:20:00|4715.37|4715.37|4714.86|4714.86|4715.46|4715.46|4714.31|4714.31|0
1662726300000|2022-09-09 12:25:00|4714.95|4714.95|4712.79|4712.79|4714.95|4714.95|4712.7|4712.7|0
1662726600000|2022-09-09 12:30:00|4712.09|4712.09|4713.37|4713.37|4714.03|4714.03|4708.88|4708.88|0
1662726900000|2022-09-09 12:35:00|4714.08|4714.08|4713.52|4713.52|4714.73|4714.73|4713.43|4713.43|0
1662727200000|2022-09-09 12:40:00|4713.99|4713.99|4716.98|4716.98|4716.98|4716.98|4713.99|4713.99|0
1662727500000|2022-09-09 12:45:00|4717.21|4717.21|4713.4|4713.4|4717.21|4717.21|4712.93|4712.93|0
1662727800000|2022-09-09 12:50:00|4712.7|4712.7|4709.55|4709.55|4713.4|4713.4|4709.55|4709.55|0
1662728100000|2022-09-09 12:55:00|4708.85|4708.85|4703.91|4703.91|4710.99|4710.99|4703.2|4703.2|0
1662728400000|2022-09-09 13:00:00|4704|4704|4706.7|4706.7|4707.63|4707.63|4704|4704|0
1662728700000|2022-09-09 13:05:00|4706.89|4706.89|4703.28|4703.28|4706.89|4706.89|4702.75|4702.75|0
1662729000000|2022-09-09 13:10:00|4703.38|4703.38|4702|4702|4703.47|4703.47|4699.4|4699.4|0
1662729300000|2022-09-09 13:15:00|4701.62|4701.62|4702.66|4702.66|4704.14|4704.14|4700.31|4700.31|0
1662729600000|2022-09-09 13:20:00|4702.77|4702.77|4701.07|4701.07|4703.01|4703.01|4700.88|4700.88|0
1662729900000|2022-09-09 13:25:00|4700.85|4700.85|4698.35|4698.35|4700.89|4700.89|4698.35|4698.35|0
1662730200000|2022-09-09 13:30:00|4698.22|4698.22|4700.38|4700.38|4702.12|4702.12|4697.98|4697.98|0
1662730500000|2022-09-09 13:35:00|4700.19|4700.19|4691.91|4691.91|4701.18|4701.18|4691.72|4691.72|0
1662730800000|2022-09-09 13:40:00|4691.78|4691.78|4689.08|4689.08|4693.35|4693.35|4689.08|4689.08|0
1662731100000|2022-09-09 13:45:00|4689.17|4689.17|4683.43|4683.43|4689.9|4689.9|4682.35|4682.35|0
1662731400000|2022-09-09 13:50:00|4684.84|4684.84|4688.05|4688.05|4691.62|4691.62|4684.84|4684.84|0
1662731700000|2022-09-09 13:55:00|4687.86|4687.86|4686.93|4686.93|4687.96|4687.96|4685.94|4685.94|0
1662732000000|2022-09-09 14:00:00|4686.74|4686.74|4697.04|4697.04|4697.04|4697.04|4685.94|4685.94|0
1662732300000|2022-09-09 14:05:00|4697.27|4697.27|4696.16|4696.16|4699.97|4699.97|4695.37|4695.37|0
1662732600000|2022-09-09 14:10:00|4696.26|4696.26|4691.87|4691.87|4696.26|4696.26|4691.09|4691.09|0
1662732900000|2022-09-09 14:15:00|4692.58|4692.58|4694|4694|4694.19|4694.19|4690.03|4690.03|0
1662733200000|2022-09-09 14:20:00|4694.38|4694.38|4691.24|4691.24|4695.13|4695.13|4691.24|4691.24|0
1662733500000|2022-09-09 14:25:00|4691.15|4691.15|4689.5|4689.5|4691.15|4691.15|4687.7|4687.7|0
1662733800000|2022-09-09 14:30:00|4689.73|4689.73|4692.82|4692.82|4693.01|4693.01|4689.63|4689.63|0
1662734100000|2022-09-09 14:35:00|4693.53|4693.53|4692.35|4692.35|4693.53|4693.53|4690.86|4690.86|0
1662734400000|2022-09-09 14:40:00|4690.94|4690.94|4690.45|4690.45|4692.35|4692.35|4689.61|4689.61|0
1662734700000|2022-09-09 14:45:00|4690.7|4690.7|4694.36|4694.36|4694.55|4694.55|4689.87|4689.87|0
1662735000000|2022-09-09 14:50:00|4694.27|4694.27|4695.42|4695.42|4696.19|4696.19|4693.56|4693.56|0
1662735300000|2022-09-09 14:55:00|4695.29|4695.29|4696.14|4696.14|4698.25|4698.25|4692.29|4692.29|0
1662735600000|2022-09-09 15:00:00|4695.43|4695.43|4693.76|4693.76|4696.14|4696.14|4693.15|4693.15|0
1662735900000|2022-09-09 15:05:00|4693.86|4693.86|4689.62|4689.62|4693.89|4693.89|4689.62|4689.62|0
1662736200000|2022-09-09 15:10:00|4689.37|4689.37|4687|4687|4689.37|4689.37|4684.68|4684.68|0
1662736500000|2022-09-09 15:15:00|4687.19|4687.19|4682.53|4682.53|4688.29|4688.29|4682.42|4682.42|0
1662736800000|2022-09-09 15:20:00|4682.81|4682.81|4680.49|4680.49|4683.55|4683.55|4680.49|4680.49|0
1662737100000|2022-09-09 15:25:00|4681.2|4681.2|4690.05|4690.05|4690.67|4690.67|4681.02|4681.02|0